KissMeData/214450/price/prices-20240901.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	20240930	161001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192700	200	2	0.10	27188858700	141882	133.59	192600	196200	187400	250000	134800	192500	191628.59	9.41	0	18986	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	20164	25.89	4.54	12	1.36	7443.00	42415.00	208500	20240923	-7.58	86800	20240308	122.00	208500	-7.58	20240923	86800	122.00	20240308	208500	-7.58	20240923	86800	122.00	20240308	4.52	N	214450	500	52 억		984790	N	N	898	N	00	N
3	20240930	151014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192600	100	2	0.05	25751876700	134427	126.57	192600	196200	187400	250000	134800	192500	191567.72	9.41	0	19664	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	20154	25.88	4.54	12	1.28	7443.00	42415.00	208500	20240923	-7.63	86800	20240308	121.89	208500	-7.63	20240923	86800	121.89	20240308	208500	-7.63	20240923	86800	121.89	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
4	20240930	141013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195100	2600	2	1.35	22085739300	115457	108.71	192600	196200	187400	250000	134800	192500	191289.71	9.41	0	20497	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	20416	26.21	4.60	12	1.10	7443.00	42415.00	208500	20240923	-6.43	86800	20240308	124.77	208500	-6.43	20240923	86800	124.77	20240308	208500	-6.43	20240923	86800	124.77	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
5	20240930	131008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	193500	1000	2	0.52	15996386300	84212	79.29	192600	193700	187400	250000	134800	192500	189953.67	9.41	0	13741	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	20248	26.00	4.56	12	0.80	7443.00	42415.00	208500	20240923	-7.19	86800	20240308	122.93	208500	-7.19	20240923	86800	122.93	20240308	208500	-7.19	20240923	86800	122.93	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
6	20240930	121005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	189700	-2800	5	-1.45	12893721900	68014	64.04	192600	192900	187400	250000	134800	192500	189574.40	9.41	0	6665	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	19850	25.49	4.47	12	0.65	7443.00	42415.00	208500	20240923	-9.02	86800	20240308	118.55	208500	-9.02	20240923	86800	118.55	20240308	208500	-9.02	20240923	86800	118.55	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
7	20240930	111003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	187900	-4600	5	-2.39	11234025400	59214	55.75	192600	192900	187700	250000	134800	192500	189718.94	9.41	0	6464	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	19662	25.25	4.43	12	0.57	7443.00	42415.00	208500	20240923	-9.88	86800	20240308	116.47	208500	-9.88	20240923	86800	116.47	20240308	208500	-9.88	20240923	86800	116.47	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
8	20240930	101001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	189600	-2900	5	-1.51	7765566300	40825	38.44	192600	192900	188500	250000	134800	192500	190215.79	9.41	0	6139	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	19840	25.47	4.47	12	0.39	7443.00	42415.00	208500	20240923	-9.06	86800	20240308	118.43	208500	-9.06	20240923	86800	118.43	20240308	208500	-9.06	20240923	86800	118.43	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
9	20240930	090920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	191000	-1500	5	-0.78	2224277100	11652	10.97	192600	192900	189500	250000	134800	192500	190891.89	9.41	0	429	202300	197400	194900	190000	187500	196150	188750	52	57500	500	142450	100	1	10464152	19987	25.66	4.50	12	0.11	7443.00	42415.00	208500	20240923	-8.39	86800	20240308	120.05	208500	-8.39	20240923	86800	120.05	20240308	208500	-8.39	20240923	86800	120.05	20240308	4.52	N	214450	500	52 억		984790	N	N	2589	N	00	N
10	20240927	161010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192500	-3600	5	-1.84	20339874800	104244	67.20	194500	199800	192400	254500	137300	196100	195122.90	9.48	0	-3446	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20143	25.86	4.54	12	1.00	7443.00	42415.00	208500	20240923	-7.67	86800	20240308	121.77	208500	-7.67	20240923	86800	121.77	20240308	208500	-7.67	20240923	86800	121.77	20240308	4.54	N	214450	500	52 억		991573	N	N	2588	N	00	N
11	20240927	151011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192900	-3200	5	-1.63	19015843400	97377	62.77	194500	199800	192400	254500	137300	196100	195280.58	9.48	0	-2687	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20185	25.92	4.55	12	0.93	7443.00	42415.00	208500	20240923	-7.48	86800	20240308	122.24	208500	-7.48	20240923	86800	122.24	20240308	208500	-7.48	20240923	86800	122.24	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
12	20240927	141020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194600	-1500	5	-0.76	16739431300	85612	55.19	194500	199800	192400	254500	137300	196100	195526.64	9.48	0	-2767	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20363	26.15	4.59	12	0.82	7443.00	42415.00	208500	20240923	-6.67	86800	20240308	124.19	208500	-6.67	20240923	86800	124.19	20240308	208500	-6.67	20240923	86800	124.19	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
13	20240927	131013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195000	-1100	5	-0.56	15645188700	79995	51.56	194500	199800	192400	254500	137300	196100	195577.03	9.48	0	-3080	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20405	26.20	4.60	12	0.76	7443.00	42415.00	208500	20240923	-6.47	86800	20240308	124.65	208500	-6.47	20240923	86800	124.65	20240308	208500	-6.47	20240923	86800	124.65	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
14	20240927	121007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196000	-100	5	-0.05	14812796800	75738	48.82	194500	199800	192400	254500	137300	196100	195579.40	9.48	0	-2799	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20510	26.33	4.62	12	0.72	7443.00	42415.00	208500	20240923	-6.00	86800	20240308	125.81	208500	-6.00	20240923	86800	125.81	20240308	208500	-6.00	20240923	86800	125.81	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
15	20240927	111010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194900	-1200	5	-0.61	12936412000	66156	42.64	194500	199800	192400	254500	137300	196100	195543.98	9.48	0	-4484	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20395	26.19	4.60	12	0.63	7443.00	42415.00	208500	20240923	-6.52	86800	20240308	124.54	208500	-6.52	20240923	86800	124.54	20240308	208500	-6.52	20240923	86800	124.54	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
16	20240927	101007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194200	-1900	5	-0.97	11062599500	56540	36.45	194500	199800	192400	254500	137300	196100	195659.64	9.48	0	-6062	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20321	26.09	4.58	12	0.54	7443.00	42415.00	208500	20240923	-6.86	86800	20240308	123.73	208500	-6.86	20240923	86800	123.73	20240308	208500	-6.86	20240923	86800	123.73	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
17	20240927	091010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197300	1200	2	0.61	3886384100	19643	12.66	194500	199800	194500	254500	137300	196100	197851.56	9.48	0	-2344	200233	198166	194233	192166	188233	199200	193200	52	58400	500	145110	100	1	10464152	20646	26.51	4.65	12	0.19	7443.00	42415.00	208500	20240923	-5.37	86800	20240308	127.30	208500	-5.37	20240923	86800	127.30	20240308	208500	-5.37	20240923	86800	127.30	20240308	4.54	N	214450	500	52 억		991573	N	N	2041	N	00	N
18	20240926	160952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196100	1500	2	0.77	29832564400	153935	101.05	194000	196300	190300	252500	136300	194600	193794.17	9.20	0	20687	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20520	26.35	4.62	12	1.47	7443.00	42415.00	208500	20240923	-5.95	86800	20240308	125.92	208500	-5.95	20240923	86800	125.92	20240308	208500	-5.95	20240923	86800	125.92	20240308	4.50	N	214450	500	52 억		963004	N	N	2035	N	00	N
19	20240926	150956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194900	300	2	0.15	27750535000	143287	94.06	194000	196300	190300	252500	136300	194600	193670.35	9.20	0	18343	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20395	26.19	4.60	12	1.37	7443.00	42415.00	208500	20240923	-6.52	86800	20240308	124.54	208500	-6.52	20240923	86800	124.54	20240308	208500	-6.52	20240923	86800	124.54	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
20	20240926	141002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194400	-200	5	-0.10	23186974500	119836	78.66	194000	196300	190300	252500	136300	194600	193488.31	9.20	0	13093	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20342	26.12	4.58	12	1.15	7443.00	42415.00	208500	20240923	-6.76	86800	20240308	123.96	208500	-6.76	20240923	86800	123.96	20240308	208500	-6.76	20240923	86800	123.96	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
21	20240926	131001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194100	-500	5	-0.26	19757181900	102226	67.10	194000	196300	190300	252500	136300	194600	193268.36	9.20	0	7809	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20311	26.08	4.58	12	0.98	7443.00	42415.00	208500	20240923	-6.91	86800	20240308	123.62	208500	-6.91	20240923	86800	123.62	20240308	208500	-6.91	20240923	86800	123.62	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
22	20240926	121003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194200	-400	5	-0.21	17244817600	89325	58.63	194000	196300	190300	252500	136300	194600	193055.32	9.20	0	4837	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20321	26.09	4.58	12	0.85	7443.00	42415.00	208500	20240923	-6.86	86800	20240308	123.73	208500	-6.86	20240923	86800	123.73	20240308	208500	-6.86	20240923	86800	123.73	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
23	20240926	111003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195000	400	2	0.21	14936575800	77438	50.83	194000	196300	190300	252500	136300	194600	192882.14	9.20	0	4355	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20405	26.20	4.60	12	0.74	7443.00	42415.00	208500	20240923	-6.47	86800	20240308	124.65	208500	-6.47	20240923	86800	124.65	20240308	208500	-6.47	20240923	86800	124.65	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
24	20240926	101004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	192500	-2100	5	-1.08	10204770500	52981	34.78	194000	196300	190300	252500	136300	194600	192608.20	9.20	0	915	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20143	25.86	4.54	12	0.51	7443.00	42415.00	208500	20240923	-7.67	86800	20240308	121.77	208500	-7.67	20240923	86800	121.77	20240308	208500	-7.67	20240923	86800	121.77	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
25	20240926	091001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194400	-200	5	-0.10	1722987300	8850	5.81	194000	196300	193200	252500	136300	194600	194688.81	9.20	0	-350	207533	201066	196533	190066	185533	198800	187800	52	57900	500	144000	100	1	10464152	20342	26.12	4.58	12	0.08	7443.00	42415.00	208500	20240923	-6.76	86800	20240308	123.96	208500	-6.76	20240923	86800	123.96	20240308	208500	-6.76	20240923	86800	123.96	20240308	4.50	N	214450	500	52 억		963004	N	N	577	N	00	N
26	20240925	160950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	194600	-5000	5	-2.51	29821354800	151187	85.90	200000	203000	192000	259000	139800	199600	197249.53	9.06	0	1250	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20363	26.15	4.59	12	1.44	7443.00	42415.00	208500	20240923	-6.67	86800	20240308	124.19	208500	-6.67	20240923	86800	124.19	20240308	208500	-6.67	20240923	86800	124.19	20240308	4.61	N	214450	500	52 억		948562	N	N	577	N	00	N
27	20240925	150958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	195400	-4200	5	-2.10	27469654200	139149	79.06	200000	203000	192000	259000	139800	199600	197411.77	9.06	0	1766	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20447	26.25	4.61	12	1.33	7443.00	42415.00	208500	20240923	-6.28	86800	20240308	125.12	208500	-6.28	20240923	86800	125.12	20240308	208500	-6.28	20240923	86800	125.12	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
28	20240925	140959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197200	-2400	5	-1.20	17882577100	89899	51.08	200000	203000	196300	259000	139800	199600	198918.52	9.06	0	-5935	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20635	26.49	4.65	12	0.86	7443.00	42415.00	208500	20240923	-5.42	86800	20240308	127.19	208500	-5.42	20240923	86800	127.19	20240308	208500	-5.42	20240923	86800	127.19	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
29	20240925	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197800	-1800	5	-0.90	15561321100	78135	44.40	200000	203000	196300	259000	139800	199600	199159.41	9.06	0	-4185	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20698	26.58	4.66	12	0.75	7443.00	42415.00	208500	20240923	-5.13	86800	20240308	127.88	208500	-5.13	20240923	86800	127.88	20240308	208500	-5.13	20240923	86800	127.88	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
30	20240925	120959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197100	-2500	5	-1.25	14370991200	72120	40.98	200000	203000	196300	259000	139800	199600	199264.98	9.06	0	-4144	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20625	26.48	4.65	12	0.69	7443.00	42415.00	208500	20240923	-5.47	86800	20240308	127.07	208500	-5.47	20240923	86800	127.07	20240308	208500	-5.47	20240923	86800	127.07	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
31	20240925	110955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	199000	-600	5	-0.30	12027471200	60294	34.26	200000	203000	196300	259000	139800	199600	199480.40	9.06	0	-5891	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20824	26.74	4.69	12	0.58	7443.00	42415.00	208500	20240923	-4.56	86800	20240308	129.26	208500	-4.56	20240923	86800	129.26	20240308	208500	-4.56	20240923	86800	129.26	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
32	20240925	100952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	198600	-1000	5	-0.50	8151332900	40717	23.14	200000	203000	197600	259000	139800	199600	200194.86	9.06	0	-4206	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	100	1	10464152	20782	26.68	4.68	12	0.39	7443.00	42415.00	208500	20240923	-4.75	86800	20240308	128.80	208500	-4.75	20240923	86800	128.80	20240308	208500	-4.75	20240923	86800	128.80	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
33	20240925	091003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	202500	2900	2	1.45	2211101200	11019	6.26	200000	202500	199300	259000	139800	199600	200662.79	9.06	0	-1523	207866	203732	198366	194232	188866	201050	191550	52	59400	500	147700	500	1	10464152	21190	27.21	4.77	12	0.11	7443.00	42415.00	208500	20240923	-2.88	86800	20240308	133.29	208500	-2.88	20240923	86800	133.29	20240308	208500	-2.88	20240923	86800	133.29	20240308	4.61	N	214450	500	52 억		948562	N	N	439	N	00	N
34	20240924	160949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	199600	1400	2	0.71	34610517000	174251	81.31	200000	202500	193000	257500	138800	198200	198621.84	8.94	0	23267	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20886	26.82	4.71	12	1.67	7443.00	42415.00	208500	20240923	-4.27	86800	20240308	129.95	208500	-4.27	20240923	86800	129.95	20240308	208500	-4.27	20240923	86800	129.95	20240308	4.51	N	214450	500	52 억		935418	N	N	439	N	00	N
35	20240924	150951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	198000	-200	5	-0.10	32657500100	164430	76.73	200000	202500	193000	257500	138800	198200	198610.43	8.94	0	22424	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20719	26.60	4.67	12	1.57	7443.00	42415.00	208500	20240923	-5.04	86800	20240308	128.11	208500	-5.04	20240923	86800	128.11	20240308	208500	-5.04	20240923	86800	128.11	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
36	20240924	140941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	199000	800	2	0.40	27771174200	139754	65.22	200000	202500	193000	257500	138800	198200	198714.82	8.94	0	24529	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20824	26.74	4.69	12	1.34	7443.00	42415.00	208500	20240923	-4.56	86800	20240308	129.26	208500	-4.56	20240923	86800	129.26	20240308	208500	-4.56	20240923	86800	129.26	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
37	20240924	130951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	198600	400	2	0.20	24917438500	125397	58.52	200000	202500	193000	257500	138800	198200	198708.54	8.94	0	21984	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20782	26.68	4.68	12	1.20	7443.00	42415.00	208500	20240923	-4.75	86800	20240308	128.80	208500	-4.75	20240923	86800	128.80	20240308	208500	-4.75	20240923	86800	128.80	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
38	20240924	120944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196800	-1400	5	-0.71	22221245900	111797	52.17	200000	202500	193000	257500	138800	198200	198764.41	8.94	0	19329	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20593	26.44	4.64	12	1.07	7443.00	42415.00	208500	20240923	-5.61	86800	20240308	126.73	208500	-5.61	20240923	86800	126.73	20240308	208500	-5.61	20240923	86800	126.73	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
39	20240924	110952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	200500	2300	2	1.16	17204603400	86525	40.38	200000	202500	193000	257500	138800	198200	198839.93	8.94	0	14852	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	500	1	10464152	20981	26.94	4.73	12	0.83	7443.00	42415.00	208500	20240923	-3.84	86800	20240308	130.99	208500	-3.84	20240923	86800	130.99	20240308	208500	-3.84	20240923	86800	130.99	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
40	20240924	100951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	198100	-100	5	-0.05	10101907600	51112	23.85	200000	200500	193000	257500	138800	198200	197642.22	8.94	0	5738	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20729	26.62	4.67	12	0.49	7443.00	42415.00	208500	20240923	-4.99	86800	20240308	128.23	208500	-4.99	20240923	86800	128.23	20240308	208500	-4.99	20240923	86800	128.23	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
41	20240924	090954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	197500	-700	5	-0.35	1566687400	7881	3.68	200000	200000	197200	257500	138800	198200	198795.46	8.94	0	-2645	214000	206100	200600	192700	187200	203350	189950	52	59300	500	146660	100	1	10464152	20667	26.53	4.66	12	0.08	7443.00	42415.00	208500	20240923	-5.28	86800	20240308	127.53	208500	-5.28	20240923	86800	127.53	20240308	208500	-5.28	20240923	86800	127.53	20240308	4.51	N	214450	500	52 억		935418	N	N	707	N	00	N
42	20240923	160948	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	198200	-2800	5	-1.39	42498978200	213385	73.34	203000	208500	195100	261000	141000	201000	199166.27	8.84	0	-21296	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20740	26.63	4.67	12	2.04	7443.00	42415.00	208500	20240923	-4.94	86800	20240308	128.34	208500	-4.94	20240923	86800	128.34	20240308	208500	-4.94	20240923	86800	128.34	20240308	4.49	N	214450	500	52 억		925489	N	N	698	N	00	N
43	20240923	150949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	196700	-4300	5	-2.14	39809928800	199784	68.66	203000	208500	195100	261000	141000	201000	199264.79	8.84	0	-15851	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20583	26.43	4.64	12	1.91	7443.00	42415.00	208500	20240923	-5.66	86800	20240308	126.61	208500	-5.66	20240923	86800	126.61	20240308	208500	-5.66	20240923	86800	126.61	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
44	20240923	140955	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	197300	-3700	5	-1.84	32539121600	162723	55.93	203000	208500	196300	261000	141000	201000	199966.29	8.84	0	-13180	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20646	26.51	4.65	12	1.56	7443.00	42415.00	208500	20240923	-5.37	86800	20240308	127.30	208500	-5.37	20240923	86800	127.30	20240308	208500	-5.37	20240923	86800	127.30	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
45	20240923	130951	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	197700	-3300	5	-1.64	27803823300	138692	47.67	203000	208500	197000	261000	141000	201000	200471.69	8.84	0	-9701	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20688	26.56	4.66	12	1.33	7443.00	42415.00	208500	20240923	-5.18	86800	20240308	127.76	208500	-5.18	20240923	86800	127.76	20240308	208500	-5.18	20240923	86800	127.76	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
46	20240923	120952	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	198300	-2700	5	-1.34	24382124200	121397	41.72	203000	208500	197000	261000	141000	201000	200846.18	8.84	0	-9446	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20750	26.64	4.68	12	1.16	7443.00	42415.00	208500	20240923	-4.89	86800	20240308	128.46	208500	-4.89	20240923	86800	128.46	20240308	208500	-4.89	20240923	86800	128.46	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
47	20240923	110951	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	198200	-2800	5	-1.39	21614660900	107476	36.94	203000	208500	197000	261000	141000	201000	201111.52	8.84	0	-6896	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20740	26.63	4.67	12	1.03	7443.00	42415.00	208500	20240923	-4.94	86800	20240308	128.34	208500	-4.94	20240923	86800	128.34	20240308	208500	-4.94	20240923	86800	128.34	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
48	20240923	100949	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	197400	-3600	5	-1.79	16632161000	82451	28.34	203000	208500	197200	261000	141000	201000	201721.82	8.84	0	-11769	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	100	1	10464152	20656	26.52	4.65	12	0.79	7443.00	42415.00	208500	20240923	-5.32	86800	20240308	127.42	208500	-5.32	20240923	86800	127.42	20240308	208500	-5.32	20240923	86800	127.42	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
49	20240923	090950	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	202000	1000	2	0.50	6357760500	31100	10.69	203000	208500	201500	261000	141000	201000	204430.37	8.84	0	-11694	213200	207100	199400	193300	185600	210150	196350	52	60000	500	148740	500	1	10464152	21138	27.14	4.76	12	0.30	7443.00	42415.00	208500	20240923	-3.12	86800	20240308	132.72	208500	-3.12	20240923	86800	132.72	20240308	208500	-3.12	20240923	86800	132.72	20240308	4.49	N	214450	500	52 억		925489	N	N	2367	N	00	N
50	20240913	160902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	188100	4600	2	2.51	40046269200	214811	83.57	183500	191500	180500	238500	128500	183500	186421.49	8.22	0	26406	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19683	25.27	4.43	12	2.05	7443.00	42415.00	204000	20240911	-7.79	86800	20240308	116.71	204000	-7.79	20240911	86800	116.71	20240308	204000	-7.79	20240911	86800	116.71	20240308	4.41	N	214450	500	52 억		859759	N	N	740	N	00	N
51	20240913	150910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	189100	5600	2	3.05	36286430800	194855	75.81	183500	191500	180500	238500	128500	183500	186223.89	8.22	0	27262	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19788	25.41	4.46	12	1.86	7443.00	42415.00	204000	20240911	-7.30	86800	20240308	117.86	204000	-7.30	20240911	86800	117.86	20240308	204000	-7.30	20240911	86800	117.86	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
52	20240913	140913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	189900	6400	2	3.49	31104206500	167547	65.18	183500	191500	180500	238500	128500	183500	185645.73	8.22	0	22538	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19871	25.51	4.48	12	1.60	7443.00	42415.00	204000	20240911	-6.91	86800	20240308	118.78	204000	-6.91	20240911	86800	118.78	20240308	204000	-6.91	20240911	86800	118.78	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
53	20240913	130906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	186700	3200	2	1.74	21877033200	118813	46.22	183500	187600	180500	238500	128500	183500	184130.40	8.22	0	9046	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19537	25.08	4.40	12	1.14	7443.00	42415.00	204000	20240911	-8.48	86800	20240308	115.09	204000	-8.48	20240911	86800	115.09	20240308	204000	-8.48	20240911	86800	115.09	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
54	20240913	120907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184500	1000	2	0.54	17250424100	93970	36.56	183500	187200	180500	238500	128500	183500	183573.80	8.22	0	3055	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19306	24.79	4.35	12	0.90	7443.00	42415.00	204000	20240911	-9.56	86800	20240308	112.56	204000	-9.56	20240911	86800	112.56	20240308	204000	-9.56	20240911	86800	112.56	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
55	20240913	110908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182000	-1500	5	-0.82	14832483100	80778	31.43	183500	187200	180500	238500	128500	183500	183620.45	8.22	0	353	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19045	24.45	4.29	12	0.77	7443.00	42415.00	204000	20240911	-10.78	86800	20240308	109.68	204000	-10.78	20240911	86800	109.68	20240308	204000	-10.78	20240911	86800	109.68	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
56	20240913	100912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183700	200	2	0.11	11891711300	64727	25.18	183500	187200	180500	238500	128500	183500	183721.32	8.22	0	637	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19223	24.68	4.33	12	0.62	7443.00	42415.00	204000	20240911	-9.95	86800	20240308	111.64	204000	-9.95	20240911	86800	111.64	20240308	204000	-9.95	20240911	86800	111.64	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
57	20240913	090915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184400	900	2	0.49	1626565400	8806	3.43	183500	186200	183500	238500	128500	183500	184722.56	8.22	0	-3201	194566	189032	185066	179532	175566	187050	177550	52	55000	500	135790	100	1	10464152	19296	24.77	4.35	12	0.08	7443.00	42415.00	204000	20240911	-9.61	86800	20240308	112.44	204000	-9.61	20240911	86800	112.44	20240308	204000	-9.61	20240911	86800	112.44	20240308	4.41	N	214450	500	52 억		859759	N	N	1072	N	00	N
58	20240912	160852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183500	-1100	5	-0.60	47055036300	253971	40.33	186500	190600	181100	239500	129300	184600	185281.10	8.24	0	-6635	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19202	24.65	4.33	12	2.43	7443.00	42415.00	204000	20240911	-10.05	86800	20240308	111.41	204000	-10.05	20240911	86800	111.41	20240308	204000	-10.05	20240911	86800	111.41	20240308	4.23	N	214450	500	52 억		862185	N	N	1072	N	00	N
59	20240912	150907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184500	-100	5	-0.05	42375086900	228500	36.28	186500	190600	181100	239500	129300	184600	185449.13	8.24	0	-5339	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19306	24.79	4.35	12	2.18	7443.00	42415.00	204000	20240911	-9.56	86800	20240308	112.56	204000	-9.56	20240911	86800	112.56	20240308	204000	-9.56	20240911	86800	112.56	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
60	20240912	140910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182700	-1900	5	-1.03	32528516300	175374	27.85	186500	190600	181100	239500	129300	184600	185481.06	8.24	0	-1946	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19118	24.55	4.31	12	1.68	7443.00	42415.00	204000	20240911	-10.44	86800	20240308	110.48	204000	-10.44	20240911	86800	110.48	20240308	204000	-10.44	20240911	86800	110.48	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
61	20240912	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183200	-1400	5	-0.76	28812426500	154984	24.61	186500	190600	181100	239500	129300	184600	185906.19	8.24	0	-1828	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19170	24.61	4.32	12	1.48	7443.00	42415.00	204000	20240911	-10.20	86800	20240308	111.06	204000	-10.20	20240911	86800	111.06	20240308	204000	-10.20	20240911	86800	111.06	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
62	20240912	120900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182600	-2000	5	-1.08	24947689800	133784	21.24	186500	190600	182400	239500	129300	184600	186478.01	8.24	0	-5	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19108	24.53	4.31	12	1.28	7443.00	42415.00	204000	20240911	-10.49	86800	20240308	110.37	204000	-10.49	20240911	86800	110.37	20240308	204000	-10.49	20240911	86800	110.37	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
63	20240912	110901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185000	400	2	0.22	21541854700	115262	18.30	186500	190600	182800	239500	129300	184600	186895.58	8.24	0	4782	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19359	24.86	4.36	12	1.10	7443.00	42415.00	204000	20240911	-9.31	86800	20240308	113.13	204000	-9.31	20240911	86800	113.13	20240308	204000	-9.31	20240911	86800	113.13	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
64	20240912	100903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184300	-300	5	-0.16	15701194400	83639	13.28	186500	190600	182800	239500	129300	184600	187727.44	8.24	0	662	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19285	24.76	4.35	12	0.80	7443.00	42415.00	204000	20240911	-9.66	86800	20240308	112.33	204000	-9.66	20240911	86800	112.33	20240308	204000	-9.66	20240911	86800	112.33	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
65	20240912	090903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	188200	3600	2	1.95	6237660700	33054	5.25	186500	190600	186200	239500	129300	184600	188716.83	8.24	0	-1121	211066	197832	190766	177532	170466	194300	174000	52	54900	500	136600	100	1	10464152	19694	25.29	4.44	12	0.32	7443.00	42415.00	204000	20240911	-7.75	86800	20240308	116.82	204000	-7.75	20240911	86800	116.82	20240308	204000	-7.75	20240911	86800	116.82	20240308	4.23	N	214450	500	52 억		862185	N	N	1183	N	00	N
66	20240911	160843	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	184600	-3700	5	-1.96	121627072900	626397	116.19	195000	204000	183700	244500	131900	188300	194183.61	8.48	0	-7185	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	19317	24.80	4.35	12	5.99	7443.00	42415.00	204000	20240911	-9.51	86800	20240308	112.67	204000	-9.51	20240911	86800	112.67	20240308	204000	-9.51	20240911	86800	112.67	20240308	4.19	N	214450	500	52 억		887808	N	N	1178	N	00	N
67	20240911	150849	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	183900	-4400	5	-2.34	118246935100	608070	112.79	195000	204000	183700	244500	131900	188300	194462.70	8.48	0	-9709	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	19244	24.71	4.34	12	5.81	7443.00	42415.00	204000	20240911	-9.85	86800	20240308	111.87	204000	-9.85	20240911	86800	111.87	20240308	204000	-9.85	20240911	86800	111.87	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
68	20240911	140852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	186900	-1400	5	-0.74	107496164900	549985	102.02	195000	204000	186800	244500	131900	188300	195452.90	8.48	0	-15778	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	19558	25.11	4.41	12	5.26	7443.00	42415.00	204000	20240911	-8.38	86800	20240308	115.32	204000	-8.38	20240911	86800	115.32	20240308	204000	-8.38	20240911	86800	115.32	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
69	20240911	130847	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188700	400	2	0.21	97779424800	498229	92.42	195000	204000	188500	244500	131900	188300	196253.98	8.48	0	-12795	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	19746	25.35	4.45	12	4.76	7443.00	42415.00	204000	20240911	-7.50	86800	20240308	117.40	204000	-7.50	20240911	86800	117.40	20240308	204000	-7.50	20240911	86800	117.40	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
70	20240911	120853	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	191200	2900	2	1.54	93015566300	473101	87.75	195000	204000	188500	244500	131900	188300	196608.26	8.48	0	-12442	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	20007	25.69	4.51	12	4.52	7443.00	42415.00	204000	20240911	-6.27	86800	20240308	120.28	204000	-6.27	20240911	86800	120.28	20240308	204000	-6.27	20240911	86800	120.28	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
71	20240911	110842	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	191600	3300	2	1.75	83975556500	425584	78.94	195000	204000	191000	244500	131900	188300	197318.41	8.48	0	-4176	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	20049	25.74	4.52	12	4.07	7443.00	42415.00	204000	20240911	-6.08	86800	20240308	120.74	204000	-6.08	20240911	86800	120.74	20240308	204000	-6.08	20240911	86800	120.74	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
72	20240911	100839	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	193400	5100	2	2.71	71771774800	362073	67.16	195000	204000	192800	244500	131900	188300	198224.60	8.48	0	1671	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	100	1	10464152	20238	25.98	4.56	12	3.46	7443.00	42415.00	204000	20240911	-5.20	86800	20240308	122.81	204000	-5.20	20240911	86800	122.81	20240308	204000	-5.20	20240911	86800	122.81	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
73	20240911	090854	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	203000	14700	2	7.81	28372662100	143165	26.56	195000	203000	192800	244500	131900	188300	198181.55	8.48	0	-1008	206233	197266	189233	180266	172233	201750	184750	52	56200	500	139340	500	1	10464152	21242	27.27	4.79	12	1.37	7443.00	42415.00	203000	20240911	0.00	86800	20240308	133.87	203000	0.00	20240911	86800	133.87	20240308	203000	0.00	20240911	86800	133.87	20240308	4.19	N	214450	500	52 억		887808	N	N	1154	N	00	N
74	20240910	160843	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188300	5500	2	3.01	102200709300	533116	171.44	181600	198200	181200	237500	128000	182800	191718.65	8.55	0	-14198	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	19704	25.30	4.44	12	5.09	7443.00	42415.00	198200	20240910	-4.99	86800	20240308	116.94	198200	-4.99	20240910	86800	116.94	20240308	198200	-4.99	20240910	86800	116.94	20240308	3.68	N	214450	500	52 억		894610	N	N	1154	N	00	N
75	20240910	150852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188000	5200	2	2.84	99630928300	519451	167.05	181600	198200	181200	237500	128000	182800	191812.51	8.55	0	-16087	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	19673	25.26	4.43	12	4.96	7443.00	42415.00	198200	20240910	-5.15	86800	20240308	116.59	198200	-5.15	20240910	86800	116.59	20240308	198200	-5.15	20240910	86800	116.59	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
76	20240910	140845	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188200	5400	2	2.95	92525285500	481712	154.91	181600	198200	181200	237500	128000	182800	192089.36	8.55	0	-19190	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	19694	25.29	4.44	12	4.60	7443.00	42415.00	198200	20240910	-5.05	86800	20240308	116.82	198200	-5.05	20240910	86800	116.82	20240308	198200	-5.05	20240910	86800	116.82	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
77	20240910	130844	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	190500	7700	2	4.21	86162500100	448132	144.11	181600	198200	181200	237500	128000	182800	192285.09	8.55	0	-17562	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	19934	25.59	4.49	12	4.28	7443.00	42415.00	198200	20240910	-3.88	86800	20240308	119.47	198200	-3.88	20240910	86800	119.47	20240308	198200	-3.88	20240910	86800	119.47	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
78	20240910	120844	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	192000	9200	2	5.03	81517746000	423859	136.31	181600	198200	181200	237500	128000	182800	192338.45	8.55	0	-9640	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	20091	25.80	4.53	12	4.05	7443.00	42415.00	198200	20240910	-3.13	86800	20240308	121.20	198200	-3.13	20240910	86800	121.20	20240308	198200	-3.13	20240910	86800	121.20	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
79	20240910	110843	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	191500	8700	2	4.76	73596849400	382357	122.96	181600	198200	181200	237500	128000	182800	192499.68	8.55	0	-2006	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	20039	25.73	4.51	12	3.65	7443.00	42415.00	198200	20240910	-3.38	86800	20240308	120.62	198200	-3.38	20240910	86800	120.62	20240308	198200	-3.38	20240910	86800	120.62	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
80	20240910	100846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	196400	13600	2	7.44	49172594200	257363	82.76	181600	197200	181200	237500	128000	182800	191085.59	8.55	0	-8123	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	20552	26.39	4.63	12	2.46	7443.00	42415.00	197800	20240906	-0.71	86800	20240308	126.27	197800	-0.71	20240906	86800	126.27	20240308	197800	-0.71	20240906	86800	126.27	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
81	20240910	090843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183000	200	2	0.11	3047270200	16672	5.36	181600	184500	181200	237500	128000	182800	182776.75	8.55	0	-3400	191733	187266	183833	179366	175933	189500	181600	52	54700	500	135270	100	1	10464152	19149	24.59	4.31	12	0.16	7443.00	42415.00	197800	20240906	-7.48	86800	20240308	110.83	197800	-7.48	20240906	86800	110.83	20240308	197800	-7.48	20240906	86800	110.83	20240308	3.68	N	214450	500	52 억		894610	N	N	235	N	00	N
82	20240909	160827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182800	-3800	5	-2.04	56766877700	308520	21.19	182100	188300	180400	242500	130700	186600	183998.58	8.33	0	-17393	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19128	24.56	4.31	12	2.95	7443.00	42415.00	197800	20240906	-7.58	86800	20240308	110.60	197800	-7.58	20240906	86800	110.60	20240308	197800	-7.58	20240906	86800	110.60	20240308	3.86	N	214450	500	52 억		871638	N	N	235	N	00	N
83	20240909	150836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183800	-2800	5	-1.50	53885965500	292795	20.11	182100	188300	180400	242500	130700	186600	184039.80	8.33	0	-17309	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19233	24.69	4.33	12	2.80	7443.00	42415.00	197800	20240906	-7.08	86800	20240308	111.75	197800	-7.08	20240906	86800	111.75	20240308	197800	-7.08	20240906	86800	111.75	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
84	20240909	140839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185200	-1400	5	-0.75	47008794200	255396	17.54	182100	188300	180400	242500	130700	186600	184062.25	8.33	0	-19420	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19380	24.88	4.37	12	2.44	7443.00	42415.00	197800	20240906	-6.37	86800	20240308	113.36	197800	-6.37	20240906	86800	113.36	20240308	197800	-6.37	20240906	86800	113.36	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
85	20240909	130833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184300	-2300	5	-1.23	41502004400	225813	15.51	182100	188300	180400	242500	130700	186600	183789.10	8.33	0	-15065	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19285	24.76	4.35	12	2.16	7443.00	42415.00	197800	20240906	-6.83	86800	20240308	112.33	197800	-6.83	20240906	86800	112.33	20240308	197800	-6.83	20240906	86800	112.33	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
86	20240909	120830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	186000	-600	5	-0.32	37719009600	205324	14.10	182100	188300	180400	242500	130700	186600	183704.64	8.33	0	-17236	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19463	24.99	4.39	12	1.96	7443.00	42415.00	197800	20240906	-5.97	86800	20240308	114.29	197800	-5.97	20240906	86800	114.29	20240308	197800	-5.97	20240906	86800	114.29	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
87	20240909	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184400	-2200	5	-1.18	29743732800	162545	11.16	182100	185700	180400	242500	130700	186600	182987.39	8.33	0	-15466	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19296	24.77	4.35	12	1.55	7443.00	42415.00	197800	20240906	-6.77	86800	20240308	112.44	197800	-6.77	20240906	86800	112.44	20240308	197800	-6.77	20240906	86800	112.44	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
88	20240909	100836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183200	-3400	5	-1.82	23496206100	128450	8.82	182100	185700	180400	242500	130700	186600	182920.66	8.33	0	-11727	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19170	24.61	4.32	12	1.23	7443.00	42415.00	197800	20240906	-7.38	86800	20240308	111.06	197800	-7.38	20240906	86800	111.06	20240308	197800	-7.38	20240906	86800	111.06	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
89	20240909	090830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184400	-2200	5	-1.18	7978193300	43673	3.00	182100	185300	180400	242500	130700	186600	182679.05	8.33	0	6123	208066	197332	187066	176332	166066	192200	171200	52	55900	500	138080	100	1	10464152	19296	24.77	4.35	12	0.42	7443.00	42415.00	197800	20240906	-6.77	86800	20240308	112.44	197800	-6.77	20240906	86800	112.44	20240308	197800	-6.77	20240906	86800	112.44	20240308	3.86	N	214450	500	52 억		871638	N	N	366	N	00	N
90	20240906	160817	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	186600	8600	2	4.83	270480867000	1441885	342.29	189000	197800	176800	231000	124600	178000	187590.26	9.43	0	-112470	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	19526	25.07	4.40	12	13.78	7443.00	42415.00	197800	20240906	-5.66	86800	20240308	114.98	197800	-5.66	20240906	86800	114.98	20240308	197800	-5.66	20240906	86800	114.98	20240308	4.00	N	214450	500	52 억		986831	N	N	366	N	00	N
91	20240906	150830	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	191500	13500	2	7.58	254906191400	1359067	322.63	189000	197800	176800	231000	124600	178000	187559.73	9.43	0	-123278	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	20039	25.73	4.51	12	12.99	7443.00	42415.00	197800	20240906	-3.19	86800	20240308	120.62	197800	-3.19	20240906	86800	120.62	20240308	197800	-3.19	20240906	86800	120.62	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
92	20240906	140840	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	193200	15200	2	8.54	236097088800	1261149	299.39	189000	197800	176800	231000	124600	178000	187207.96	9.43	0	-131041	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	20217	25.96	4.55	12	12.05	7443.00	42415.00	197800	20240906	-2.33	86800	20240308	122.58	197800	-2.33	20240906	86800	122.58	20240308	197800	-2.33	20240906	86800	122.58	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
93	20240906	130832	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	191600	13600	2	7.64	171885582100	928723	220.47	189000	193900	176800	231000	124600	178000	185077.38	9.43	0	-119899	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	20049	25.74	4.52	12	8.88	7443.00	42415.00	193900	20240906	-1.19	86800	20240308	120.74	193900	-1.19	20240906	86800	120.74	20240308	193900	-1.19	20240906	86800	120.74	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
94	20240906	120832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185800	7800	2	4.38	129427586300	705260	167.42	189000	190700	176800	231000	124600	178000	183517.59	9.43	0	-113206	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	19442	24.96	4.38	12	6.74	7443.00	42415.00	190800	20240819	-2.62	86800	20240308	114.06	190800	-2.62	20240819	86800	114.06	20240308	190800	-2.62	20240819	86800	114.06	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
95	20240906	110834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185600	7600	2	4.27	118061153700	643783	152.83	189000	190700	176800	231000	124600	178000	183386.61	9.43	0	-113585	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	19421	24.94	4.38	12	6.15	7443.00	42415.00	190800	20240819	-2.73	86800	20240308	113.82	190800	-2.73	20240819	86800	113.82	20240308	190800	-2.73	20240819	86800	113.82	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
96	20240906	100829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178900	900	2	0.51	96373317500	525100	124.66	189000	190700	176800	231000	124600	178000	183533.32	9.43	0	-107471	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	18720	24.04	4.22	12	5.02	7443.00	42415.00	190800	20240819	-6.24	86800	20240308	106.11	190800	-6.24	20240819	86800	106.11	20240308	190800	-6.24	20240819	86800	106.11	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
97	20240906	090830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	180600	2600	2	1.46	41172516800	222317	52.78	189000	190700	180300	231000	124600	178000	185197.50	9.43	0	-55305	187666	182832	174066	169232	160466	185250	171650	52	53000	500	131720	100	1	10464152	18898	24.26	4.26	12	2.12	7443.00	42415.00	190800	20240819	-5.35	86800	20240308	108.06	190800	-5.35	20240819	86800	108.06	20240308	190800	-5.35	20240819	86800	108.06	20240308	4.00	N	214450	500	52 억		986831	N	N	619	N	00	N
98	20240905	160817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178000	10300	2	6.14	64341314400	368226	206.82	167700	178900	165300	218000	117400	167700	174727.98	9.55	0	-6707	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18626	23.92	4.20	12	3.52	7443.00	42415.00	190800	20240819	-6.71	86800	20240308	105.07	190800	-6.71	20240819	86800	105.07	20240308	190800	-6.71	20240819	86800	105.07	20240308	4.01	N	214450	500	52 억		999035	N	N	619	N	00	N
99	20240905	150832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177200	9500	2	5.66	60259112300	345248	193.91	167700	178900	165300	218000	117400	167700	174538.75	9.55	0	2008	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18542	23.81	4.18	12	3.30	7443.00	42415.00	190800	20240819	-7.13	86800	20240308	104.15	190800	-7.13	20240819	86800	104.15	20240308	190800	-7.13	20240819	86800	104.15	20240308	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
100	20240905	140827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173400	5700	2	3.40	52953855100	303621	170.53	167700	178900	165300	218000	117400	167700	174407.88	9.55	0	-900	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18145	23.30	4.09	12	2.90	7443.00	42415.00	190800	20240819	-9.12	86800	20240308	99.77	190800	-9.12	20240819	86800	99.77	20240308	190800	-9.12	20240819	86800	99.77	20240308	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
101	20240905	130827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174500	6800	2	4.05	47437892100	271881	152.70	167700	178900	165300	218000	117400	167700	174480.50	9.55	0	-1297	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18260	23.44	4.11	12	2.60	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	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
102	20240905	120827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174300	6600	2	3.94	42237850500	242042	135.95	167700	178900	165300	218000	117400	167700	174506.45	9.55	0	-2297	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18239	23.42	4.11	12	2.31	7443.00	42415.00	190800	20240819	-8.65	86800	20240308	100.81	190800	-8.65	20240819	86800	100.81	20240308	190800	-8.65	20240819	86800	100.81	20240308	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
103	20240905	110824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173600	5900	2	3.52	34304576800	196547	110.39	167700	178900	165300	218000	117400	167700	174536.46	9.55	0	4585	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18166	23.32	4.09	12	1.88	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	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
104	20240905	100823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177800	10100	2	6.02	23388723700	134724	75.67	167700	178900	165300	218000	117400	167700	173604.99	9.55	0	2138	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	18605	23.89	4.19	12	1.29	7443.00	42415.00	190800	20240819	-6.81	86800	20240308	104.84	190800	-6.81	20240819	86800	104.84	20240308	190800	-6.81	20240819	86800	104.84	20240308	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
105	20240905	090831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	165700	-2000	5	-1.19	1543213300	9241	5.19	167700	169300	165300	218000	117400	167700	166995.90	9.55	0	-1500	174966	171332	168766	165132	162566	170050	163850	52	50300	500	124090	100	1	10464152	17339	22.26	3.91	12	0.09	7443.00	42415.00	190800	20240819	-13.16	86800	20240308	90.90	190800	-13.16	20240819	86800	90.90	20240308	190800	-13.16	20240819	86800	90.90	20240308	4.01	N	214450	500	52 억		999035	N	N	1475	N	00	N
106	20240904	160810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	167700	-8700	5	-4.93	29901395300	177249	113.02	170000	172400	166200	229000	123500	176400	168698.24	9.48	0	9933	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17548	22.53	3.95	12	1.69	7443.00	42415.00	190800	20240819	-12.11	86800	20240308	93.20	190800	-12.11	20240819	86800	93.20	20240308	190800	-12.11	20240819	86800	93.20	20240308	4.01	N	214450	500	52 억		992510	N	N	1475	N	00	N
107	20240904	150816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	168300	-8100	5	-4.59	28215191100	167204	106.62	170000	172400	166200	229000	123500	176400	168747.11	9.48	0	7289	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17611	22.61	3.97	12	1.60	7443.00	42415.00	190800	20240819	-11.79	86800	20240308	93.89	190800	-11.79	20240819	86800	93.89	20240308	190800	-11.79	20240819	86800	93.89	20240308	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
108	20240904	140820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	168300	-8100	5	-4.59	25995506600	154054	98.23	170000	172400	166200	229000	123500	176400	168742.82	9.48	0	4687	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17611	22.61	3.97	12	1.47	7443.00	42415.00	190800	20240819	-11.79	86800	20240308	93.89	190800	-11.79	20240819	86800	93.89	20240308	190800	-11.79	20240819	86800	93.89	20240308	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
109	20240904	130817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	168900	-7500	5	-4.25	23623678500	140039	89.30	170000	172400	166200	229000	123500	176400	168693.57	9.48	0	3150	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17674	22.69	3.98	12	1.34	7443.00	42415.00	190800	20240819	-11.48	86800	20240308	94.59	190800	-11.48	20240819	86800	94.59	20240308	190800	-11.48	20240819	86800	94.59	20240308	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
110	20240904	120814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	168400	-8000	5	-4.54	21789425700	129146	82.35	170000	172400	166200	229000	123500	176400	168719.32	9.48	0	2519	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17622	22.63	3.97	12	1.23	7443.00	42415.00	190800	20240819	-11.74	86800	20240308	94.01	190800	-11.74	20240819	86800	94.01	20240308	190800	-11.74	20240819	86800	94.01	20240308	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
111	20240904	110813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169500	-6900	5	-3.91	20756585600	123035	78.45	170000	172400	166200	229000	123500	176400	168704.72	9.48	0	3253	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17737	22.77	4.00	12	1.18	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	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
112	20240904	100815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	168200	-8200	5	-4.65	18147659000	107610	68.62	170000	172400	166200	229000	123500	176400	168642.87	9.48	0	4108	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17601	22.60	3.97	12	1.03	7443.00	42415.00	190800	20240819	-11.84	86800	20240308	93.78	190800	-11.84	20240819	86800	93.78	20240308	190800	-11.84	20240819	86800	93.78	20240308	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
113	20240904	090819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170100	-6300	5	-3.57	4782111100	28080	17.91	170000	172400	169000	229000	123500	176400	170303.10	9.48	0	7801	183333	179866	175333	171866	167333	181600	173600	52	52600	500	130530	100	1	10464152	17800	22.85	4.01	12	0.27	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	4.01	N	214450	500	52 억		992510	N	N	6489	N	00	N
114	20240903	160803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176400	1000	2	0.57	27404344900	155980	83.04	174800	178800	170800	228000	122800	175400	175691.10	9.49	0	463	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18459	23.70	4.16	12	1.49	7443.00	42415.00	190800	20240819	-7.55	86800	20240308	103.23	190800	-7.55	20240819	86800	103.23	20240308	190800	-7.55	20240819	86800	103.23	20240308	3.97	N	214450	500	52 억		992632	N	N	6489	N	00	N
115	20240903	150811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176000	600	2	0.34	25681008800	146174	77.82	174800	178800	170800	228000	122800	175400	175687.94	9.49	0	-38	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18417	23.65	4.15	12	1.40	7443.00	42415.00	190800	20240819	-7.76	86800	20240308	102.76	190800	-7.76	20240819	86800	102.76	20240308	190800	-7.76	20240819	86800	102.76	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
116	20240903	140812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177400	2000	2	1.14	21221020800	120923	64.38	174800	178800	170800	228000	122800	175400	175492.01	9.49	0	1544	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18563	23.83	4.18	12	1.16	7443.00	42415.00	190800	20240819	-7.02	86800	20240308	104.38	190800	-7.02	20240819	86800	104.38	20240308	190800	-7.02	20240819	86800	104.38	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
117	20240903	130812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176300	900	2	0.51	16815999900	95993	51.10	174800	178800	170800	228000	122800	175400	175179.44	9.49	0	-1495	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18448	23.69	4.16	12	0.92	7443.00	42415.00	190800	20240819	-7.60	86800	20240308	103.11	190800	-7.60	20240819	86800	103.11	20240308	190800	-7.60	20240819	86800	103.11	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
118	20240903	120800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175700	300	2	0.17	14397108900	82226	43.77	174800	178800	170800	228000	122800	175400	175091.92	9.49	0	-1397	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18386	23.61	4.14	12	0.79	7443.00	42415.00	190800	20240819	-7.91	86800	20240308	102.42	190800	-7.91	20240819	86800	102.42	20240308	190800	-7.91	20240819	86800	102.42	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
119	20240903	110800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178200	2800	2	1.60	10899610300	62408	33.22	174800	178800	170800	228000	122800	175400	174650.84	9.49	0	1839	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18647	23.94	4.20	12	0.60	7443.00	42415.00	190800	20240819	-6.60	86800	20240308	105.30	190800	-6.60	20240819	86800	105.30	20240308	190800	-6.60	20240819	86800	105.30	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
120	20240903	100801	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172600	-2800	5	-1.60	5855385600	33775	17.98	174800	175900	170800	228000	122800	175400	173364.43	9.49	0	-3341	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18061	23.19	4.07	12	0.32	7443.00	42415.00	190800	20240819	-9.54	86800	20240308	98.85	190800	-9.54	20240819	86800	98.85	20240308	190800	-9.54	20240819	86800	98.85	20240308	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
121	20240903	090803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174700	-700	5	-0.40	1067990100	6103	3.25	174800	175900	174000	228000	122800	175400	174994.22	9.49	0	-3838	186000	180700	174500	169200	163000	183350	171850	52	52600	500	129790	100	1	10464152	18281	23.47	4.12	12	0.06	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	3.97	N	214450	500	52 억		992632	N	N	5743	N	00	N
122	20240902	160755	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175400	900	2	0.52	32448277600	187461	122.30	174500	179800	168300	226500	122200	174500	173091.55	9.74	0	-18639	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	18354	23.57	4.14	12	1.79	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	3.92	N	214450	500	52 억		1019609	N	N	5743	N	00	N
123	20240902	150807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175600	1100	2	0.63	30582103600	176823	115.36	174500	179800	168300	226500	122200	174500	172953.05	9.74	0	-16679	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	18375	23.59	4.14	12	1.69	7443.00	42415.00	190800	20240819	-7.97	86800	20240308	102.30	190800	-7.97	20240819	86800	102.30	20240308	190800	-7.97	20240819	86800	102.30	20240308	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N
124	20240902	140805	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172300	-2200	5	-1.26	23227831600	134750	87.91	174500	179800	168300	226500	122200	174500	172376.96	9.74	0	-15110	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	18030	23.15	4.06	12	1.29	7443.00	42415.00	190800	20240819	-9.70	86800	20240308	98.50	190800	-9.70	20240819	86800	98.50	20240308	190800	-9.70	20240819	86800	98.50	20240308	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N
125	20240902	130800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170300	-4200	5	-2.41	20427359900	118395	77.24	174500	179800	168300	226500	122200	174500	172535.38	9.74	0	-21387	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	17820	22.88	4.02	12	1.13	7443.00	42415.00	190800	20240819	-10.74	86800	20240308	96.20	190800	-10.74	20240819	86800	96.20	20240308	190800	-10.74	20240819	86800	96.20	20240308	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N
126	20240902	120804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170000	-4500	5	-2.58	18328038500	106065	69.20	174500	179800	168300	226500	122200	174500	172799.79	9.74	0	-21960	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	17789	22.84	4.01	12	1.01	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	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N
127	20240902	110757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170700	-3800	5	-2.18	14454989400	83192	54.28	174500	179800	169900	226500	122200	174500	173754.41	9.74	0	-16621	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	17862	22.93	4.02	12	0.80	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		1019609	N	N	866	N	00	N
128	20240902	100755	55	30.00	KSQ150		제약	N	N	N	Y	40	N	171400	-3100	5	-1.78	11419195000	65394	42.66	174500	179800	170000	226500	122200	174500	174621.48	9.74	0	-10725	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	17936	23.03	4.04	12	0.62	7443.00	42415.00	190800	20240819	-10.17	86800	20240308	97.47	190800	-10.17	20240819	86800	97.47	20240308	190800	-10.17	20240819	86800	97.47	20240308	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N
129	20240902	090751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177500	3000	2	1.72	4023510300	22623	14.76	174500	179800	174500	226500	122200	174500	177852.95	9.74	0	-3430	181300	177900	173500	170100	165700	179600	171800	52	52000	500	129130	100	1	10464152	18574	23.85	4.18	12	0.22	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	3.92	N	214450	500	52 억		1019609	N	N	866	N	00	N