KissMeData/085660/price/prices-20241201.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	20241231	160727	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
3	20241231	150724	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
4	20241231	140726	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
5	20241231	130728	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
6	20241231	120727	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
7	20241231	110726	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
8	20241231	100721	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
9	20241231	090729	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5938714840	519356	101.66	11390	11800	11000	14370	7750	11060	11434.43	8.51	69774	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4791013	N	N	1057	N	00	N
10	20241230	160723	57	100.00	KSQ150		제약	N	N	N	N		N	11460	400	2	3.62	5895893050	515626	100.93	11390	11800	11000	14370	7750	11060	11434.43	8.38	0	56677	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6454	-76.40	2.26	12	0.92	-150.00	5060.00	21000	20240327	-45.43	10500	20241223	9.14	21000	-45.43	20240327	10500	9.14	20241223	21000	-45.43	20240327	10500	9.14	20241223	1.85	N	085660	500	281 억		4721239	N	N	1057	N	00	N
11	20241230	150727	57	100.00	KSQ150		제약	N	N	N	N		N	11450	390	2	3.53	5675822520	496415	97.16	11390	11800	11000	14370	7750	11060	11433.66	8.38	0	58562	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6448	-76.33	2.26	12	0.88	-150.00	5060.00	21000	20240327	-45.48	10500	20241223	9.05	21000	-45.48	20240327	10500	9.05	20241223	21000	-45.48	20240327	10500	9.05	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
12	20241230	140726	57	100.00	KSQ150		제약	N	N	N	N		N	11420	360	2	3.25	5300321150	463499	90.72	11390	11800	11000	14370	7750	11060	11435.49	8.38	0	59948	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6431	-76.13	2.26	12	0.82	-150.00	5060.00	21000	20240327	-45.62	10500	20241223	8.76	21000	-45.62	20240327	10500	8.76	20241223	21000	-45.62	20240327	10500	8.76	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
13	20241230	130725	57	100.00	KSQ150		제약	N	N	N	N		N	11440	380	2	3.44	5048115110	441409	86.40	11390	11800	11000	14370	7750	11060	11436.41	8.38	0	59898	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6442	-76.27	2.26	12	0.78	-150.00	5060.00	21000	20240327	-45.52	10500	20241223	8.95	21000	-45.52	20240327	10500	8.95	20241223	21000	-45.52	20240327	10500	8.95	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
14	20241230	120723	57	100.00	KSQ150		제약	N	N	N	N		N	11400	340	2	3.07	4630813720	404609	79.20	11390	11800	11000	14370	7750	11060	11445.21	8.38	0	51250	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6420	-76.00	2.25	12	0.72	-150.00	5060.00	21000	20240327	-45.71	10500	20241223	8.57	21000	-45.71	20240327	10500	8.57	20241223	21000	-45.71	20240327	10500	8.57	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
15	20241230	110725	57	100.00	KSQ150		제약	N	N	N	N		N	11550	490	2	4.43	4166683890	364133	71.27	11390	11800	11000	14370	7750	11060	11442.81	8.38	0	56235	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6504	-77.00	2.28	12	0.65	-150.00	5060.00	21000	20240327	-45.00	10500	20241223	10.00	21000	-45.00	20240327	10500	10.00	20241223	21000	-45.00	20240327	10500	10.00	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
16	20241230	100724	57	100.00	KSQ150		제약	N	N	N	N		N	11450	390	2	3.53	3620135230	316645	61.98	11390	11800	11000	14370	7750	11060	11432.85	8.38	0	44418	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6448	-76.33	2.26	12	0.56	-150.00	5060.00	21000	20240327	-45.48	10500	20241223	9.05	21000	-45.48	20240327	10500	9.05	20241223	21000	-45.48	20240327	10500	9.05	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
17	20241230	090727	57	100.00	KSQ150		제약	N	N	N	N		N	11070	10	2	0.09	714059690	63801	12.49	11390	11390	11000	14370	7750	11060	11192.09	8.38	0	-8405	11300	11180	11000	10880	10700	11240	10940	282	3310	500	8180	10	1	56314443	6234	-73.80	2.19	12	0.11	-150.00	5060.00	21000	20240327	-47.29	10500	20241223	5.43	21000	-47.29	20240327	10500	5.43	20241223	21000	-47.29	20240327	10500	5.43	20241223	1.85	N	085660	500	281 억		4721239	N	N	1337	N	00	N
18	20241227	160722	57	100.00	KSQ150		제약	N	N	N	N		N	11060	170	2	1.56	5573200230	507864	113.82	10820	11120	10820	14150	7630	10890	10973.59	8.24	0	61853	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6228	-73.73	2.19	12	0.90	-150.00	5060.00	21000	20240327	-47.33	10500	20241223	5.33	21000	-47.33	20240327	10500	5.33	20241223	21000	-47.33	20240327	10500	5.33	20241223	1.94	N	085660	500	281 억		4641382	N	N	1337	N	00	N
19	20241227	150721	57	100.00	KSQ150		제약	N	N	N	N		N	11020	130	2	1.19	5235678270	477309	106.97	10820	11120	10820	14150	7630	10890	10969.16	8.24	0	50746	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6206	-73.47	2.18	12	0.85	-150.00	5060.00	21000	20240327	-47.52	10500	20241223	4.95	21000	-47.52	20240327	10500	4.95	20241223	21000	-47.52	20240327	10500	4.95	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
20	20241227	140723	57	100.00	KSQ150		제약	N	N	N	N		N	10930	40	2	0.37	4394948490	401046	89.88	10820	11110	10820	14150	7630	10890	10958.72	8.24	0	16519	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6155	-72.87	2.16	12	0.71	-150.00	5060.00	21000	20240327	-47.95	10500	20241223	4.10	21000	-47.95	20240327	10500	4.10	20241223	21000	-47.95	20240327	10500	4.10	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
21	20241227	130723	57	100.00	KSQ150		제약	N	N	N	N		N	10990	100	2	0.92	4179375500	381360	85.47	10820	11110	10820	14150	7630	10890	10959.14	8.24	0	14893	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6189	-73.27	2.17	12	0.68	-150.00	5060.00	21000	20240327	-47.67	10500	20241223	4.67	21000	-47.67	20240327	10500	4.67	20241223	21000	-47.67	20240327	10500	4.67	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
22	20241227	120723	57	100.00	KSQ150		제약	N	N	N	N		N	10860	-30	5	-0.28	3737685060	340933	76.41	10820	11110	10820	14150	7630	10890	10963.11	8.24	0	8815	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6116	-72.40	2.15	12	0.61	-150.00	5060.00	21000	20240327	-48.29	10500	20241223	3.43	21000	-48.29	20240327	10500	3.43	20241223	21000	-48.29	20240327	10500	3.43	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
23	20241227	110721	57	100.00	KSQ150		제약	N	N	N	N		N	10900	10	2	0.09	3321917190	302672	67.83	10820	11110	10820	14150	7630	10890	10975.31	8.24	0	15058	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6138	-72.67	2.15	12	0.54	-150.00	5060.00	21000	20240327	-48.10	10500	20241223	3.81	21000	-48.10	20240327	10500	3.81	20241223	21000	-48.10	20240327	10500	3.81	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
24	20241227	100720	57	100.00	KSQ150		제약	N	N	N	N		N	11000	110	2	1.01	2420234370	220528	49.42	10820	11110	10820	14150	7630	10890	10974.73	8.24	0	9871	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6195	-73.33	2.17	12	0.39	-150.00	5060.00	21000	20240327	-47.62	10500	20241223	4.76	21000	-47.62	20240327	10500	4.76	20241223	21000	-47.62	20240327	10500	4.76	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
25	20241227	090725	57	100.00	KSQ150		제약	N	N	N	N		N	11000	110	2	1.01	601070590	54845	12.29	10820	11070	10820	14150	7630	10890	10959.45	8.24	0	20716	11056	10972	10866	10782	10676	10920	10730	282	3260	500	8050	10	1	56314443	6195	-73.33	2.17	12	0.10	-150.00	5060.00	21000	20240327	-47.62	10500	20241223	4.76	21000	-47.62	20240327	10500	4.76	20241223	21000	-47.62	20240327	10500	4.76	20241223	1.94	N	085660	500	281 억		4641382	N	N	193	N	00	N
26	20241226	160719	57	100.00	KSQ150		제약	N	N	N	N		N	10890	-10	5	-0.09	4803177320	442435	32.21	10910	10950	10760	14170	7630	10900	10856.18	8.29	0	-8814	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6133	-72.60	2.15	12	0.79	-150.00	5060.00	21000	20240327	-48.14	10500	20241223	3.71	21000	-48.14	20240327	10500	3.71	20241223	21000	-48.14	20240327	10500	3.71	20241223	1.82	N	085660	500	281 억		4666855	N	N	193	N	00	N
27	20241226	150716	57	100.00	KSQ150		제약	N	N	N	N		N	10880	-20	5	-0.18	4535069260	417811	30.41	10910	10950	10760	14170	7630	10900	10854.36	8.29	0	-19955	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6127	-72.53	2.15	12	0.74	-150.00	5060.00	21000	20240327	-48.19	10500	20241223	3.62	21000	-48.19	20240327	10500	3.62	20241223	21000	-48.19	20240327	10500	3.62	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
28	20241226	140715	57	100.00	KSQ150		제약	N	N	N	N		N	10770	-130	5	-1.19	3920865410	361121	26.29	10910	10950	10760	14170	7630	10900	10857.48	8.29	0	-35679	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6065	-71.80	2.13	12	0.64	-150.00	5060.00	21000	20240327	-48.71	10500	20241223	2.57	21000	-48.71	20240327	10500	2.57	20241223	21000	-48.71	20240327	10500	2.57	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
29	20241226	130717	57	100.00	KSQ150		제약	N	N	N	N		N	10850	-50	5	-0.46	3118721030	286891	20.88	10910	10950	10790	14170	7630	10900	10870.75	8.29	0	-24142	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6110	-72.33	2.14	12	0.51	-150.00	5060.00	21000	20240327	-48.33	10500	20241223	3.33	21000	-48.33	20240327	10500	3.33	20241223	21000	-48.33	20240327	10500	3.33	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
30	20241226	120714	57	100.00	KSQ150		제약	N	N	N	N		N	10870	-30	5	-0.28	2810770040	258568	18.82	10910	10950	10790	14170	7630	10900	10870.53	8.29	0	-14667	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6121	-72.47	2.15	12	0.46	-150.00	5060.00	21000	20240327	-48.24	10500	20241223	3.52	21000	-48.24	20240327	10500	3.52	20241223	21000	-48.24	20240327	10500	3.52	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
31	20241226	110715	57	100.00	KSQ150		제약	N	N	N	N		N	10890	-10	5	-0.09	2582904550	237635	17.30	10910	10950	10790	14170	7630	10900	10869.21	8.29	0	-16853	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6133	-72.60	2.15	12	0.42	-150.00	5060.00	21000	20240327	-48.14	10500	20241223	3.71	21000	-48.14	20240327	10500	3.71	20241223	21000	-48.14	20240327	10500	3.71	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
32	20241226	100716	57	100.00	KSQ150		제약	N	N	N	N		N	10850	-50	5	-0.46	2016811440	185711	13.52	10910	10950	10790	14170	7630	10900	10859.95	8.29	0	-28323	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6110	-72.33	2.14	12	0.33	-150.00	5060.00	21000	20240327	-48.33	10500	20241223	3.33	21000	-48.33	20240327	10500	3.33	20241223	21000	-48.33	20240327	10500	3.33	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
33	20241226	090717	57	100.00	KSQ150		제약	N	N	N	N		N	10840	-60	5	-0.55	702501460	64608	4.70	10910	10950	10800	14170	7630	10900	10873.29	8.29	0	-22468	11366	11132	10826	10592	10286	11250	10710	282	3270	500	8060	10	1	56314443	6104	-72.27	2.14	12	0.11	-150.00	5060.00	21000	20240327	-48.38	10500	20241223	3.24	21000	-48.38	20240327	10500	3.24	20241223	21000	-48.38	20240327	10500	3.24	20241223	1.82	N	085660	500	281 억		4666855	N	N	875	N	00	N
34	20241224	160715	57	100.00	KSQ150		제약	N	N	N	N		N	10900	390	2	3.71	14732799530	1366784	48.55	10680	11060	10520	13660	7360	10510	10779.23	7.50	0	286459	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6138	-72.67	2.15	12	2.43	-150.00	5060.00	21000	20240327	-48.10	10500	20241223	3.81	21000	-48.10	20240327	10500	3.81	20241223	21000	-48.10	20240327	10500	3.81	20241223	1.85	N	085660	500	281 억		4225874	N	N	875	N	00	N
35	20241224	150715	57	100.00	KSQ150		제약	N	N	N	N		N	10870	360	2	3.43	14315662460	1328430	47.18	10680	11060	10520	13660	7360	10510	10776.62	7.50	0	278845	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6121	-72.47	2.15	12	2.36	-150.00	5060.00	21000	20240327	-48.24	10500	20241223	3.52	21000	-48.24	20240327	10500	3.52	20241223	21000	-48.24	20240327	10500	3.52	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
36	20241224	140714	57	100.00	KSQ150		제약	N	N	N	N		N	11000	490	2	4.66	13049673710	1212412	43.06	10680	11060	10520	13660	7360	10510	10763.65	7.50	0	256815	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6195	-73.33	2.17	12	2.15	-150.00	5060.00	21000	20240327	-47.62	10500	20241223	4.76	21000	-47.62	20240327	10500	4.76	20241223	21000	-47.62	20240327	10500	4.76	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
37	20241224	130716	57	100.00	KSQ150		제약	N	N	N	N		N	10770	260	2	2.47	10777486040	1004176	35.67	10680	10850	10520	13660	7360	10510	10732.94	7.50	0	170723	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6065	-71.80	2.13	12	1.78	-150.00	5060.00	21000	20240327	-48.71	10500	20241223	2.57	21000	-48.71	20240327	10500	2.57	20241223	21000	-48.71	20240327	10500	2.57	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
38	20241224	120714	57	100.00	KSQ150		제약	N	N	N	N		N	10820	310	2	2.95	9812190890	914736	32.49	10680	10850	10520	13660	7360	10510	10727.09	7.50	0	152879	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6093	-72.13	2.14	12	1.62	-150.00	5060.00	21000	20240327	-48.48	10500	20241223	3.05	21000	-48.48	20240327	10500	3.05	20241223	21000	-48.48	20240327	10500	3.05	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
39	20241224	110716	57	100.00	KSQ150		제약	N	N	N	N		N	10740	230	2	2.19	7212622690	673953	23.94	10680	10850	10520	13660	7360	10510	10702.31	7.50	0	26903	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6048	-71.60	2.12	12	1.20	-150.00	5060.00	21000	20240327	-48.86	10500	20241223	2.29	21000	-48.86	20240327	10500	2.29	20241223	21000	-48.86	20240327	10500	2.29	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
40	20241224	100715	57	100.00	KSQ150		제약	N	N	N	N		N	10660	150	2	1.43	5868657290	548884	19.50	10680	10850	10520	13660	7360	10510	10692.39	7.50	0	665	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6003	-71.07	2.11	12	0.97	-150.00	5060.00	21000	20240327	-49.24	10500	20241223	1.52	21000	-49.24	20240327	10500	1.52	20241223	21000	-49.24	20240327	10500	1.52	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
41	20241224	090718	57	100.00	KSQ150		제약	N	N	N	N		N	10690	180	2	1.71	1726429690	161307	5.73	10680	10790	10620	13660	7360	10510	10704.22	7.50	0	-12046	11690	11100	10800	10210	9910	10950	10060	282	3150	500	7770	10	1	56314443	6020	-71.27	2.11	12	0.29	-150.00	5060.00	21000	20240327	-49.10	10500	20241223	1.81	21000	-49.10	20240327	10500	1.81	20241223	21000	-49.10	20240327	10500	1.81	20241223	1.85	N	085660	500	281 억		4225874	N	N	1233	N	00	N
42	20241223	160709	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10510	-4350	5	-29.27	30099098570	2772322	1887.26	11280	11390	10500	19310	10410	14860	10857.24	8.18	0	-380071	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	5919	-70.07	2.08	12	4.92	-150.00	5060.00	21000	20240327	-49.95	10500	20241223	0.10	21000	-49.95	20240327	10500	0.10	20241223	21000	-49.95	20240327	10500	0.10	20241223	1.94	N	085660	500	281 억		4608693	N	N	1233	N	00	N
43	20241223	150714	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10560	-4300	5	-28.94	28303127410	2601630	1771.06	11280	11390	10500	19310	10410	14860	10879.00	8.18	0	-347760	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	5947	-70.40	2.09	12	4.62	-150.00	5060.00	21000	20240327	-49.71	10500	20241223	0.57	21000	-49.71	20240327	10500	0.57	20241223	21000	-49.71	20240327	10500	0.57	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
44	20241223	140709	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10860	-4000	5	-26.92	22534370890	2062310	1403.92	11280	11390	10700	19310	10410	14860	10926.76	8.18	0	-292707	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6116	-72.40	2.15	12	3.66	-150.00	5060.00	21000	20240327	-48.29	10700	20241223	1.50	21000	-48.29	20240327	10700	1.50	20241223	21000	-48.29	20240327	10700	1.50	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
45	20241223	130709	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10800	-4060	5	-27.32	20800144510	1902066	1294.83	11280	11390	10700	19310	10410	14860	10935.55	8.18	0	-307326	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6082	-72.00	2.13	12	3.38	-150.00	5060.00	21000	20240327	-48.57	10700	20241223	0.93	21000	-48.57	20240327	10700	0.93	20241223	21000	-48.57	20240327	10700	0.93	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
46	20241223	120711	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10860	-4000	5	-26.92	19436930700	1775951	1208.98	11280	11390	10700	19310	10410	14860	10944.52	8.18	0	-310095	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6116	-72.40	2.15	12	3.15	-150.00	5060.00	21000	20240327	-48.29	10700	20241223	1.50	21000	-48.29	20240327	10700	1.50	20241223	21000	-48.29	20240327	10700	1.50	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
47	20241223	110710	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10850	-4010	5	-26.99	17906183350	1634787	1112.88	11280	11390	10700	19310	10410	14860	10953.22	8.18	0	-305798	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6110	-72.33	2.14	12	2.90	-150.00	5060.00	21000	20240327	-48.33	10700	20241223	1.40	21000	-48.33	20240327	10700	1.40	20241223	21000	-48.33	20240327	10700	1.40	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
48	20241223	100705	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10930	-3930	5	-26.45	13774441770	1253687	853.45	11280	11390	10700	19310	10410	14860	10987.15	8.18	0	-161129	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6155	-72.87	2.16	12	2.23	-150.00	5060.00	21000	20240327	-47.95	10700	20241223	2.15	21000	-47.95	20240327	10700	2.15	20241223	21000	-47.95	20240327	10700	2.15	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
49	20241223	090709	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	10900	-3960	5	-26.65	5170070120	465143	316.65	11280	11390	10830	19310	10410	14860	11115.01	8.18	0	-9705	15593	15226	14963	14596	14333	15095	14465	282	4450	500	10990	10	1	56314443	6138	-72.67	2.15	12	0.83	-150.00	5060.00	21000	20240327	-48.10	10830	20241223	0.65	21000	-48.10	20240327	10830	0.65	20241223	21000	-48.10	20240327	10830	0.65	20241223	1.94	N	085660	500	281 억		4608693	N	N	84	N	00	N
50	20241220	160705	57	100.00	KSQ150		제약	N	N	N	N		N	14860	-380	5	-2.49	1993264320	132973	101.54	15330	15330	14700	19810	10670	15240	14990.19	8.17	0	6467	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8368	-99.07	2.94	12	0.24	-150.00	5060.00	21000	20240327	-29.24	13350	20241209	11.31	21000	-29.24	20240327	13350	11.31	20241209	21000	-29.24	20240327	13350	11.31	20241209	1.92	N	085660	500	281 억		4602557	N	N	84	N	00	N
51	20241220	150709	57	100.00	KSQ150		제약	N	N	N	N		N	14950	-290	5	-1.90	1796308290	119739	91.44	15330	15330	14700	19810	10670	15240	15001.86	8.17	0	4051	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8419	-99.67	2.95	12	0.21	-150.00	5060.00	21000	20240327	-28.81	13350	20241209	11.99	21000	-28.81	20240327	13350	11.99	20241209	21000	-28.81	20240327	13350	11.99	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
52	20241220	140707	57	100.00	KSQ150		제약	N	N	N	N		N	14920	-320	5	-2.10	1663825560	110862	84.66	15330	15330	14700	19810	10670	15240	15008.08	8.17	0	3193	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8402	-99.47	2.95	12	0.20	-150.00	5060.00	21000	20240327	-28.95	13350	20241209	11.76	21000	-28.95	20240327	13350	11.76	20241209	21000	-28.95	20240327	13350	11.76	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
53	20241220	130705	57	100.00	KSQ150		제약	N	N	N	N		N	14970	-270	5	-1.77	1224593100	81336	62.11	15330	15330	14910	19810	10670	15240	15055.98	8.17	0	2323	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8430	-99.80	2.96	12	0.14	-150.00	5060.00	21000	20240327	-28.71	13350	20241209	12.13	21000	-28.71	20240327	13350	12.13	20241209	21000	-28.71	20240327	13350	12.13	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
54	20241220	120705	57	100.00	KSQ150		제약	N	N	N	N		N	15020	-220	5	-1.44	1045922270	69424	53.02	15330	15330	14910	19810	10670	15240	15065.72	8.17	0	2230	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8458	-100.13	2.97	12	0.12	-150.00	5060.00	21000	20240327	-28.48	13350	20241209	12.51	21000	-28.48	20240327	13350	12.51	20241209	21000	-28.48	20240327	13350	12.51	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
55	20241220	110706	57	100.00	KSQ150		제약	N	N	N	N		N	15130	-110	5	-0.72	955835300	63439	48.45	15330	15330	14910	19810	10670	15240	15067.00	8.17	0	2562	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8520	-100.87	2.99	12	0.11	-150.00	5060.00	21000	20240327	-27.95	13350	20241209	13.33	21000	-27.95	20240327	13350	13.33	20241209	21000	-27.95	20240327	13350	13.33	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
56	20241220	100706	57	100.00	KSQ150		제약	N	N	N	N		N	15140	-100	5	-0.66	841080950	55820	42.63	15330	15330	14910	19810	10670	15240	15067.73	8.17	0	3023	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8526	-100.93	2.99	12	0.10	-150.00	5060.00	21000	20240327	-27.90	13350	20241209	13.41	21000	-27.90	20240327	13350	13.41	20241209	21000	-27.90	20240327	13350	13.41	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
57	20241220	090708	57	100.00	KSQ150		제약	N	N	N	N		N	15120	-120	5	-0.79	224960570	14796	11.30	15330	15330	15110	19810	10670	15240	15204.15	8.17	0	-4120	15713	15476	15353	15116	14993	15415	15055	282	4570	500	11270	10	1	56314443	8515	-100.80	2.99	12	0.03	-150.00	5060.00	21000	20240327	-28.00	13350	20241209	13.26	21000	-28.00	20240327	13350	13.26	20241209	21000	-28.00	20240327	13350	13.26	20241209	1.92	N	085660	500	281 억		4602557	N	N	1176	N	00	N
58	20241219	160705	57	100.00	KSQ150		제약	N	N	N	N		N	15240	-510	5	-3.24	1998986660	129898	72.69	15300	15590	15230	20450	11030	15750	15388.94	8.16	0	4515	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8582	-101.60	3.01	12	0.23	-150.00	5060.00	21000	20240327	-27.43	13350	20241209	14.16	21000	-27.43	20240327	13350	14.16	20241209	21000	-27.43	20240327	13350	14.16	20241209	1.92	N	085660	500	281 억		4592824	N	N	1176	N	00	N
59	20241219	150703	57	100.00	KSQ150		제약	N	N	N	N		N	15260	-490	5	-3.11	1896632340	123184	68.94	15300	15590	15230	20450	11030	15750	15396.74	8.16	0	4161	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8594	-101.73	3.02	12	0.22	-150.00	5060.00	21000	20240327	-27.33	13350	20241209	14.31	21000	-27.33	20240327	13350	14.31	20241209	21000	-27.33	20240327	13350	14.31	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
60	20241219	140704	57	100.00	KSQ150		제약	N	N	N	N		N	15440	-310	5	-1.97	1169244700	75684	42.35	15300	15590	15260	20450	11030	15750	15449.03	8.16	0	-4004	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8695	-102.93	3.05	12	0.13	-150.00	5060.00	21000	20240327	-26.48	13350	20241209	15.66	21000	-26.48	20240327	13350	15.66	20241209	21000	-26.48	20240327	13350	15.66	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
61	20241219	130703	57	100.00	KSQ150		제약	N	N	N	N		N	15450	-300	5	-1.90	1048084720	67835	37.96	15300	15590	15260	20450	11030	15750	15450.50	8.16	0	-3814	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8701	-103.00	3.05	12	0.12	-150.00	5060.00	21000	20240327	-26.43	13350	20241209	15.73	21000	-26.43	20240327	13350	15.73	20241209	21000	-26.43	20240327	13350	15.73	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
62	20241219	120706	57	100.00	KSQ150		제약	N	N	N	N		N	15530	-220	5	-1.40	891183150	57678	32.28	15300	15590	15260	20450	11030	15750	15451.01	8.16	0	-1502	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8746	-103.53	3.07	12	0.10	-150.00	5060.00	21000	20240327	-26.05	13350	20241209	16.33	21000	-26.05	20240327	13350	16.33	20241209	21000	-26.05	20240327	13350	16.33	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
63	20241219	110703	57	100.00	KSQ150		제약	N	N	N	N		N	15430	-320	5	-2.03	779495770	50453	28.23	15300	15590	15260	20450	11030	15750	15449.94	8.16	0	1230	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8689	-102.87	3.05	12	0.09	-150.00	5060.00	21000	20240327	-26.52	13350	20241209	15.58	21000	-26.52	20240327	13350	15.58	20241209	21000	-26.52	20240327	13350	15.58	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
64	20241219	100655	57	100.00	KSQ150		제약	N	N	N	N		N	15570	-180	5	-1.14	553323290	35814	20.04	15300	15590	15260	20450	11030	15750	15449.92	8.16	0	2956	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8768	-103.80	3.08	12	0.06	-150.00	5060.00	21000	20240327	-25.86	13350	20241209	16.63	21000	-25.86	20240327	13350	16.63	20241209	21000	-25.86	20240327	13350	16.63	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
65	20241219	090704	57	100.00	KSQ150		제약	N	N	N	N		N	15490	-260	5	-1.65	205679570	13402	7.50	15300	15500	15260	20450	11030	15750	15346.93	8.16	0	7111	16136	15942	15716	15522	15296	15830	15410	282	4700	500	11650	10	1	56314443	8723	-103.27	3.06	12	0.02	-150.00	5060.00	21000	20240327	-26.24	13350	20241209	16.03	21000	-26.24	20240327	13350	16.03	20241209	21000	-26.24	20240327	13350	16.03	20241209	1.92	N	085660	500	281 억		4592824	N	N	75	N	00	N
66	20241218	160700	57	100.00	KSQ150		제약	N	N	N	N		N	15750	-110	5	-0.69	2788506760	178136	90.95	15900	15910	15490	20600	11110	15860	15653.50	8.22	0	-19771	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8870	-105.00	3.11	12	0.32	-150.00	5060.00	21000	20240327	-25.00	13350	20241209	17.98	21000	-25.00	20240327	13350	17.98	20241209	21000	-25.00	20240327	13350	17.98	20241209	1.90	N	085660	500	281 억		4630095	N	N	75	N	00	N
67	20241218	150704	57	100.00	KSQ150		제약	N	N	N	N		N	15750	-110	5	-0.69	2701484080	172611	88.13	15900	15910	15490	20600	11110	15860	15650.71	8.22	0	-19144	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8870	-105.00	3.11	12	0.31	-150.00	5060.00	21000	20240327	-25.00	13350	20241209	17.98	21000	-25.00	20240327	13350	17.98	20241209	21000	-25.00	20240327	13350	17.98	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
68	20241218	140702	57	100.00	KSQ150		제약	N	N	N	N		N	15630	-230	5	-1.45	2304114350	147358	75.24	15900	15910	15490	20600	11110	15860	15636.17	8.22	0	-23255	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8802	-104.20	3.09	12	0.26	-150.00	5060.00	21000	20240327	-25.57	13350	20241209	17.08	21000	-25.57	20240327	13350	17.08	20241209	21000	-25.57	20240327	13350	17.08	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
69	20241218	130704	57	100.00	KSQ150		제약	N	N	N	N		N	15590	-270	5	-1.70	2013666000	128719	65.72	15900	15910	15490	20600	11110	15860	15643.89	8.22	0	-27411	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8779	-103.93	3.08	12	0.23	-150.00	5060.00	21000	20240327	-25.76	13350	20241209	16.78	21000	-25.76	20240327	13350	16.78	20241209	21000	-25.76	20240327	13350	16.78	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
70	20241218	120655	57	100.00	KSQ150		제약	N	N	N	N		N	15490	-370	5	-2.33	1819663050	116258	59.36	15900	15910	15490	20600	11110	15860	15651.94	8.22	0	-25363	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8723	-103.27	3.06	12	0.21	-150.00	5060.00	21000	20240327	-26.24	13350	20241209	16.03	21000	-26.24	20240327	13350	16.03	20241209	21000	-26.24	20240327	13350	16.03	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
71	20241218	110703	57	100.00	KSQ150		제약	N	N	N	N		N	15570	-290	5	-1.83	1382467450	88121	44.99	15900	15910	15570	20600	11110	15860	15688.29	8.22	0	-25431	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8768	-103.80	3.08	12	0.16	-150.00	5060.00	21000	20240327	-25.86	13350	20241209	16.63	21000	-25.86	20240327	13350	16.63	20241209	21000	-25.86	20240327	13350	16.63	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
72	20241218	100703	57	100.00	KSQ150		제약	N	N	N	N		N	15640	-220	5	-1.39	982553330	62528	31.93	15900	15910	15610	20600	11110	15860	15713.81	8.22	0	-8821	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8808	-104.27	3.09	12	0.11	-150.00	5060.00	21000	20240327	-25.52	13350	20241209	17.15	21000	-25.52	20240327	13350	17.15	20241209	21000	-25.52	20240327	13350	17.15	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
73	20241218	090705	57	100.00	KSQ150		제약	N	N	N	N		N	15730	-130	5	-0.82	177274290	11213	5.73	15900	15910	15700	20600	11110	15860	15809.71	8.22	0	-1669	16280	16070	15810	15600	15340	16175	15705	282	4740	500	11730	10	1	56314443	8858	-104.87	3.11	12	0.02	-150.00	5060.00	21000	20240327	-25.10	13350	20241209	17.83	21000	-25.10	20240327	13350	17.83	20241209	21000	-25.10	20240327	13350	17.83	20241209	1.90	N	085660	500	281 억		4630095	N	N	4092	N	00	N
74	20241217	160659	57	100.00	KSQ150		제약	N	N	N	N		N	15860	160	2	1.02	3074112700	194782	101.00	15720	16020	15550	20400	10990	15700	15782.31	8.21	0	3699	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8931	-105.73	3.13	12	0.35	-150.00	5060.00	21000	20240327	-24.48	13350	20241209	18.80	21000	-24.48	20240327	13350	18.80	20241209	21000	-24.48	20240327	13350	18.80	20241209	1.90	N	085660	500	281 억		4620637	N	N	4092	N	00	N
75	20241217	150702	57	100.00	KSQ150		제약	N	N	N	N		N	15750	50	2	0.32	2919470800	185007	95.93	15720	16020	15550	20400	10990	15700	15780.33	8.21	0	2511	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8870	-105.00	3.11	12	0.33	-150.00	5060.00	21000	20240327	-25.00	13350	20241209	17.98	21000	-25.00	20240327	13350	17.98	20241209	21000	-25.00	20240327	13350	17.98	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
76	20241217	140700	57	100.00	KSQ150		제약	N	N	N	N		N	15740	40	2	0.25	2624596220	166277	86.22	15720	16020	15550	20400	10990	15700	15784.48	8.21	0	8950	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8864	-104.93	3.11	12	0.30	-150.00	5060.00	21000	20240327	-25.05	13350	20241209	17.90	21000	-25.05	20240327	13350	17.90	20241209	21000	-25.05	20240327	13350	17.90	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
77	20241217	130650	57	100.00	KSQ150		제약	N	N	N	N		N	15760	60	2	0.38	2418590450	153203	79.44	15720	16020	15550	20400	10990	15700	15786.83	8.21	0	9926	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8875	-105.07	3.11	12	0.27	-150.00	5060.00	21000	20240327	-24.95	13350	20241209	18.05	21000	-24.95	20240327	13350	18.05	20241209	21000	-24.95	20240327	13350	18.05	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
78	20241217	120646	57	100.00	KSQ150		제약	N	N	N	N		N	15680	-20	5	-0.13	2233274770	141417	73.33	15720	16020	15550	20400	10990	15700	15792.12	8.21	0	14372	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8830	-104.53	3.10	12	0.25	-150.00	5060.00	21000	20240327	-25.33	13350	20241209	17.45	21000	-25.33	20240327	13350	17.45	20241209	21000	-25.33	20240327	13350	17.45	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
79	20241217	110649	57	100.00	KSQ150		제약	N	N	N	N		N	15890	190	2	1.21	1881743350	119144	61.78	15720	16020	15550	20400	10990	15700	15793.86	8.21	0	21407	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8948	-105.93	3.14	12	0.21	-150.00	5060.00	21000	20240327	-24.33	13350	20241209	19.03	21000	-24.33	20240327	13350	19.03	20241209	21000	-24.33	20240327	13350	19.03	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
80	20241217	100653	57	100.00	KSQ150		제약	N	N	N	N		N	15780	80	2	0.51	1080260250	68704	35.62	15720	15880	15550	20400	10990	15700	15723.40	8.21	0	6047	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8886	-105.20	3.12	12	0.12	-150.00	5060.00	21000	20240327	-24.86	13350	20241209	18.20	21000	-24.86	20240327	13350	18.20	20241209	21000	-24.86	20240327	13350	18.20	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
81	20241217	090700	57	100.00	KSQ150		제약	N	N	N	N		N	15870	170	2	1.08	290594720	18451	9.57	15720	15880	15550	20400	10990	15700	15749.54	8.21	0	-4986	16033	15866	15683	15516	15333	15950	15600	282	4700	500	11610	10	1	56314443	8937	-105.80	3.14	12	0.03	-150.00	5060.00	21000	20240327	-24.43	13350	20241209	18.88	21000	-24.43	20240327	13350	18.88	20241209	21000	-24.43	20240327	13350	18.88	20241209	1.90	N	085660	500	281 억		4620637	N	N	4159	N	00	N
82	20241216	160652	57	100.00	KSQ150		제약	N	N	N	N		N	15700	250	2	1.62	2979643660	190545	50.09	15610	15850	15500	20050	10820	15450	15637.60	8.18	0	-9980	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8841	-104.67	3.10	12	0.34	-150.00	5060.00	21000	20240327	-25.24	13350	20241209	17.60	21000	-25.24	20240327	13350	17.60	20241209	21000	-25.24	20240327	13350	17.60	20241209	1.89	N	085660	500	281 억		4608082	N	N	4159	N	00	N
83	20241216	150701	57	100.00	KSQ150		제약	N	N	N	N		N	15650	200	2	1.29	2810215850	179731	47.25	15610	15850	15500	20050	10820	15450	15635.89	8.18	0	-10116	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8813	-104.33	3.09	12	0.32	-150.00	5060.00	21000	20240327	-25.48	13350	20241209	17.23	21000	-25.48	20240327	13350	17.23	20241209	21000	-25.48	20240327	13350	17.23	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
84	20241216	140700	57	100.00	KSQ150		제약	N	N	N	N		N	15680	230	2	1.49	2526685890	161619	42.49	15610	15850	15500	20050	10820	15450	15633.83	8.18	0	-11059	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8830	-104.53	3.10	12	0.29	-150.00	5060.00	21000	20240327	-25.33	13350	20241209	17.45	21000	-25.33	20240327	13350	17.45	20241209	21000	-25.33	20240327	13350	17.45	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
85	20241216	130701	57	100.00	KSQ150		제약	N	N	N	N		N	15720	270	2	1.75	2364436590	151263	39.77	15610	15850	15500	20050	10820	15450	15631.55	8.18	0	-9865	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8853	-104.80	3.11	12	0.27	-150.00	5060.00	21000	20240327	-25.14	13350	20241209	17.75	21000	-25.14	20240327	13350	17.75	20241209	21000	-25.14	20240327	13350	17.75	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
86	20241216	120701	57	100.00	KSQ150		제약	N	N	N	N		N	15760	310	2	2.01	2119260230	135678	35.67	15610	15850	15500	20050	10820	15450	15620.04	8.18	0	-10084	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8875	-105.07	3.11	12	0.24	-150.00	5060.00	21000	20240327	-24.95	13350	20241209	18.05	21000	-24.95	20240327	13350	18.05	20241209	21000	-24.95	20240327	13350	18.05	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
87	20241216	110659	57	100.00	KSQ150		제약	N	N	N	N		N	15620	170	2	1.10	1842151960	118010	31.02	15610	15850	15500	20050	10820	15450	15610.42	8.18	0	-14981	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8796	-104.13	3.09	12	0.21	-150.00	5060.00	21000	20240327	-25.62	13350	20241209	17.00	21000	-25.62	20240327	13350	17.00	20241209	21000	-25.62	20240327	13350	17.00	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
88	20241216	100700	57	100.00	KSQ150		제약	N	N	N	N		N	15600	150	2	0.97	1509256020	96623	25.40	15610	15850	15500	20050	10820	15450	15620.42	8.18	0	-17423	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8785	-104.00	3.08	12	0.17	-150.00	5060.00	21000	20240327	-25.71	13350	20241209	16.85	21000	-25.71	20240327	13350	16.85	20241209	21000	-25.71	20240327	13350	16.85	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
89	20241216	090701	57	100.00	KSQ150		제약	N	N	N	N		N	15570	120	2	0.78	413304270	26543	6.98	15610	15700	15500	20050	10820	15450	15572.08	8.18	0	-7820	16236	15842	15356	14962	14476	16040	15160	282	4600	500	11430	10	1	56314443	8768	-103.80	3.08	12	0.05	-150.00	5060.00	21000	20240327	-25.86	13350	20241209	16.63	21000	-25.86	20240327	13350	16.63	20241209	21000	-25.86	20240327	13350	16.63	20241209	1.89	N	085660	500	281 억		4608082	N	N	3095	N	00	N
90	20241213	160653	57	100.00	KSQ150		제약	N	N	N	N		N	15450	800	2	5.46	5816017830	378275	102.65	14870	15750	14870	19040	10260	14650	15375.04	8.09	0	49324	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8701	-103.00	3.05	12	0.67	-150.00	5060.00	21000	20240327	-26.43	13350	20241209	15.73	21000	-26.43	20240327	13350	15.73	20241209	21000	-26.43	20240327	13350	15.73	20241209	1.88	N	085660	500	281 억		4558150	N	N	3095	N	00	N
91	20241213	150658	57	100.00	KSQ150		제약	N	N	N	N		N	15570	920	2	6.28	5530439530	359834	97.65	14870	15750	14870	19040	10260	14650	15369.42	8.09	0	46545	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8768	-103.80	3.08	12	0.64	-150.00	5060.00	21000	20240327	-25.86	13350	20241209	16.63	21000	-25.86	20240327	13350	16.63	20241209	21000	-25.86	20240327	13350	16.63	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
92	20241213	140659	57	100.00	KSQ150		제약	N	N	N	N		N	15560	910	2	6.21	5070830540	330212	89.61	14870	15750	14870	19040	10260	14650	15356.29	8.09	0	45563	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8763	-103.73	3.08	12	0.59	-150.00	5060.00	21000	20240327	-25.90	13350	20241209	16.55	21000	-25.90	20240327	13350	16.55	20241209	21000	-25.90	20240327	13350	16.55	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
93	20241213	130659	57	100.00	KSQ150		제약	N	N	N	N		N	15690	1040	2	7.10	4448462030	290488	78.83	14870	15700	14870	19040	10260	14650	15313.75	8.09	0	49303	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8836	-104.60	3.10	12	0.52	-150.00	5060.00	21000	20240327	-25.29	13350	20241209	17.53	21000	-25.29	20240327	13350	17.53	20241209	21000	-25.29	20240327	13350	17.53	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
94	20241213	120659	57	100.00	KSQ150		제약	N	N	N	N		N	15520	870	2	5.94	3841855430	251550	68.26	14870	15640	14870	19040	10260	14650	15272.73	8.09	0	44704	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8740	-103.47	3.07	12	0.45	-150.00	5060.00	21000	20240327	-26.10	13350	20241209	16.25	21000	-26.10	20240327	13350	16.25	20241209	21000	-26.10	20240327	13350	16.25	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
95	20241213	110657	57	100.00	KSQ150		제약	N	N	N	N		N	15330	680	2	4.64	2751849380	181232	49.18	14870	15420	14870	19040	10260	14650	15184.13	8.09	0	25495	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8633	-102.20	3.03	12	0.32	-150.00	5060.00	21000	20240327	-27.00	13350	20241209	14.83	21000	-27.00	20240327	13350	14.83	20241209	21000	-27.00	20240327	13350	14.83	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
96	20241213	100655	57	100.00	KSQ150		제약	N	N	N	N		N	15380	730	2	4.98	2208447380	145634	39.52	14870	15420	14870	19040	10260	14650	15164.37	8.09	0	29646	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8661	-102.53	3.04	12	0.26	-150.00	5060.00	21000	20240327	-26.76	13350	20241209	15.21	21000	-26.76	20240327	13350	15.21	20241209	21000	-26.76	20240327	13350	15.21	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
97	20241213	090659	57	100.00	KSQ150		제약	N	N	N	N		N	15030	380	2	2.59	432211970	28652	7.78	14870	15210	14870	19040	10260	14650	15084.88	8.09	0	983	15250	14950	14770	14470	14290	14860	14380	282	4390	500	10840	10	1	56314443	8464	-100.20	2.97	12	0.05	-150.00	5060.00	21000	20240327	-28.43	13350	20241209	12.58	21000	-28.43	20240327	13350	12.58	20241209	21000	-28.43	20240327	13350	12.58	20241209	1.88	N	085660	500	281 억		4558150	N	N	34	N	00	N
98	20241212	160702	57	100.00	KSQ150		제약	N	N	N	N		N	14650	100	2	0.69	5421566780	367115	261.73	14730	15070	14590	18910	10190	14550	14768.17	7.98	0	-73503	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8250	-97.67	2.90	12	0.65	-150.00	5060.00	21000	20240327	-30.24	13350	20241209	9.74	21000	-30.24	20240327	13350	9.74	20241209	21000	-30.24	20240327	13350	9.74	20241209	1.88	N	085660	500	281 억		4491537	N	N	34	N	00	N
99	20241212	150654	57	100.00	KSQ150		제약	N	N	N	N		N	14840	290	2	1.99	3216633200	216947	154.67	14730	15070	14590	18910	10190	14550	14826.82	7.98	0	-30638	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8357	-98.93	2.93	12	0.39	-150.00	5060.00	21000	20240327	-29.33	13350	20241209	11.16	21000	-29.33	20240327	13350	11.16	20241209	21000	-29.33	20240327	13350	11.16	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
100	20241212	140653	57	100.00	KSQ150		제약	N	N	N	N		N	14640	90	2	0.62	2871249800	193462	137.93	14730	15070	14590	18910	10190	14550	14841.41	7.98	0	-25433	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8244	-97.60	2.89	12	0.34	-150.00	5060.00	21000	20240327	-30.29	13350	20241209	9.66	21000	-30.29	20240327	13350	9.66	20241209	21000	-30.29	20240327	13350	9.66	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
101	20241212	130651	57	100.00	KSQ150		제약	N	N	N	N		N	14650	100	2	0.69	2573011900	173085	123.40	14730	15070	14590	18910	10190	14550	14865.60	7.98	0	-18115	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8250	-97.67	2.90	12	0.31	-150.00	5060.00	21000	20240327	-30.24	13350	20241209	9.74	21000	-30.24	20240327	13350	9.74	20241209	21000	-30.24	20240327	13350	9.74	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
102	20241212	120639	57	100.00	KSQ150		제약	N	N	N	N		N	14740	190	2	1.31	2084070000	139726	99.62	14730	15070	14700	18910	10190	14550	14915.41	7.98	0	-15145	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8301	-98.27	2.91	12	0.25	-150.00	5060.00	21000	20240327	-29.81	13350	20241209	10.41	21000	-29.81	20240327	13350	10.41	20241209	21000	-29.81	20240327	13350	10.41	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
103	20241212	110650	57	100.00	KSQ150		제약	N	N	N	N		N	14920	370	2	2.54	1786555650	119707	85.34	14730	15070	14700	18910	10190	14550	14924.40	7.98	0	-6247	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8402	-99.47	2.95	12	0.21	-150.00	5060.00	21000	20240327	-28.95	13350	20241209	11.76	21000	-28.95	20240327	13350	11.76	20241209	21000	-28.95	20240327	13350	11.76	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
104	20241212	100648	57	100.00	KSQ150		제약	N	N	N	N		N	15000	450	2	3.09	1529405940	102490	73.07	14730	15070	14700	18910	10190	14550	14922.49	7.98	0	-5741	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8447	-100.00	2.96	12	0.18	-150.00	5060.00	21000	20240327	-28.57	13350	20241209	12.36	21000	-28.57	20240327	13350	12.36	20241209	21000	-28.57	20240327	13350	12.36	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
105	20241212	090654	57	100.00	KSQ150		제약	N	N	N	N		N	15060	510	2	3.51	360365580	24155	17.22	14730	15060	14700	18910	10190	14550	14918.88	7.98	0	9661	14956	14752	14496	14292	14036	14855	14395	282	4360	500	10760	10	1	56314443	8481	-100.40	2.98	12	0.04	-150.00	5060.00	21000	20240327	-28.29	13350	20241209	12.81	21000	-28.29	20240327	13350	12.81	20241209	21000	-28.29	20240327	13350	12.81	20241209	1.88	N	085660	500	281 억		4491537	N	N	445	N	00	N
106	20241211	160647	57	100.00	KSQ150		제약	N	N	N	N		N	14550	270	2	1.89	2038226780	140017	84.34	14280	14700	14240	18560	10000	14280	14557.00	7.97	0	-22629	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8194	-97.00	2.88	12	0.25	-150.00	5060.00	21000	20240327	-30.71	13350	20241209	8.99	21000	-30.71	20240327	13350	8.99	20241209	21000	-30.71	20240327	13350	8.99	20241209	1.95	N	085660	500	281 억		4488157	N	N	445	N	00	N
107	20241211	150544	57	100.00	KSQ150		제약	N	N	N	N		N	14570	290	2	2.03	1910059740	131211	79.03	14280	14700	14240	18560	10000	14280	14557.16	7.97	0	-22249	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8205	-97.13	2.88	12	0.23	-150.00	5060.00	21000	20240327	-30.62	13350	20241209	9.14	21000	-30.62	20240327	13350	9.14	20241209	21000	-30.62	20240327	13350	9.14	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
108	20241211	140653	57	100.00	KSQ150		제약	N	N	N	N		N	14560	280	2	1.96	1753569000	120480	72.57	14280	14700	14240	18560	10000	14280	14554.86	7.97	0	-23924	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8199	-97.07	2.88	12	0.21	-150.00	5060.00	21000	20240327	-30.67	13350	20241209	9.06	21000	-30.67	20240327	13350	9.06	20241209	21000	-30.67	20240327	13350	9.06	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
109	20241211	130655	57	100.00	KSQ150		제약	N	N	N	N		N	14590	310	2	2.17	1583239640	108780	65.52	14280	14700	14240	18560	10000	14280	14554.51	7.97	0	-17470	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8216	-97.27	2.88	12	0.19	-150.00	5060.00	21000	20240327	-30.52	13350	20241209	9.29	21000	-30.52	20240327	13350	9.29	20241209	21000	-30.52	20240327	13350	9.29	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
110	20241211	120656	57	100.00	KSQ150		제약	N	N	N	N		N	14590	310	2	2.17	1448094220	99511	59.94	14280	14700	14240	18560	10000	14280	14552.10	7.97	0	-12944	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8216	-97.27	2.88	12	0.18	-150.00	5060.00	21000	20240327	-30.52	13350	20241209	9.29	21000	-30.52	20240327	13350	9.29	20241209	21000	-30.52	20240327	13350	9.29	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
111	20241211	110653	57	100.00	KSQ150		제약	N	N	N	N		N	14600	320	2	2.24	1145283510	78757	47.44	14280	14700	14240	18560	10000	14280	14541.99	7.97	0	-11450	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8222	-97.33	2.89	12	0.14	-150.00	5060.00	21000	20240327	-30.48	13350	20241209	9.36	21000	-30.48	20240327	13350	9.36	20241209	21000	-30.48	20240327	13350	9.36	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
112	20241211	100655	57	100.00	KSQ150		제약	N	N	N	N		N	14680	400	2	2.80	909346410	62663	37.74	14280	14690	14240	18560	10000	14280	14511.70	7.97	0	-5717	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8267	-97.87	2.90	12	0.11	-150.00	5060.00	21000	20240327	-30.10	13350	20241209	9.96	21000	-30.10	20240327	13350	9.96	20241209	21000	-30.10	20240327	13350	9.96	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
113	20241211	090658	57	100.00	KSQ150		제약	N	N	N	N		N	14280	0	3	0.00	164407320	11486	6.92	14280	14410	14240	18560	10000	14280	14313.71	7.97	0	-1519	14800	14540	14040	13780	13280	14670	13910	282	4280	500	10560	10	1	56314443	8042	-95.20	2.82	12	0.02	-150.00	5060.00	21000	20240327	-32.00	13350	20241209	6.97	21000	-32.00	20240327	13350	6.97	20241209	21000	-32.00	20240327	13350	6.97	20241209	1.95	N	085660	500	281 억		4488157	N	N	486	N	00	N
114	20241210	160649	57	100.00	KSQ150		제약	N	N	N	N		N	14280	910	2	6.81	2332072890	165857	50.61	13540	14300	13540	17380	9360	13370	14060.21	7.94	0	24070	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	8042	-95.20	2.82	12	0.29	-150.00	5060.00	21000	20240327	-32.00	13350	20241209	6.97	21000	-32.00	20240327	13350	6.97	20241209	21000	-32.00	20240327	13350	6.97	20241209	2.02	N	085660	500	281 억		4468890	N	N	486	N	00	N
115	20241210	150650	57	100.00	KSQ150		제약	N	N	N	N		N	14260	890	2	6.66	2224076270	158291	48.31	13540	14290	13540	17380	9360	13370	14050.73	7.94	0	22489	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	8030	-95.07	2.82	12	0.28	-150.00	5060.00	21000	20240327	-32.10	13350	20241209	6.82	21000	-32.10	20240327	13350	6.82	20241209	21000	-32.10	20240327	13350	6.82	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
116	20241210	140650	57	100.00	KSQ150		제약	N	N	N	N		N	14240	870	2	6.51	1944357880	138634	42.31	13540	14290	13540	17380	9360	13370	14025.30	7.94	0	19861	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	8019	-94.93	2.81	12	0.25	-150.00	5060.00	21000	20240327	-32.19	13350	20241209	6.67	21000	-32.19	20240327	13350	6.67	20241209	21000	-32.19	20240327	13350	6.67	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
117	20241210	130649	57	100.00	KSQ150		제약	N	N	N	N		N	14230	860	2	6.43	1757013250	125447	38.28	13540	14290	13540	17380	9360	13370	14006.22	7.94	0	12814	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	8014	-94.87	2.81	12	0.22	-150.00	5060.00	21000	20240327	-32.24	13350	20241209	6.59	21000	-32.24	20240327	13350	6.59	20241209	21000	-32.24	20240327	13350	6.59	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
118	20241210	120649	57	100.00	KSQ150		제약	N	N	N	N		N	14130	760	2	5.68	1208254130	86814	26.49	13540	14140	13540	17380	9360	13370	13917.99	7.94	0	26657	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	7957	-94.20	2.79	12	0.15	-150.00	5060.00	21000	20240327	-32.71	13350	20241209	5.84	21000	-32.71	20240327	13350	5.84	20241209	21000	-32.71	20240327	13350	5.84	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
119	20241210	110648	57	100.00	KSQ150		제약	N	N	N	N		N	14060	690	2	5.16	1041656450	74988	22.88	13540	14100	13540	17380	9360	13370	13891.25	7.94	0	24645	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	7918	-93.73	2.78	12	0.13	-150.00	5060.00	21000	20240327	-33.05	13350	20241209	5.32	21000	-33.05	20240327	13350	5.32	20241209	21000	-33.05	20240327	13350	5.32	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
120	20241210	100649	57	100.00	KSQ150		제약	N	N	N	N		N	14020	650	2	4.86	872426370	62906	19.20	13540	14100	13540	17380	9360	13370	13869.05	7.94	0	23788	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	7895	-93.47	2.77	12	0.11	-150.00	5060.00	21000	20240327	-33.24	13350	20241209	5.02	21000	-33.24	20240327	13350	5.02	20241209	21000	-33.24	20240327	13350	5.02	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
121	20241210	090653	57	100.00	KSQ150		제약	N	N	N	N		N	13870	500	2	3.74	259367220	18880	5.76	13540	13870	13540	17380	9360	13370	13738.45	7.94	0	8252	14490	13930	13640	13080	12790	13785	12935	282	4010	500	9890	10	1	56314443	7811	-92.47	2.74	12	0.03	-150.00	5060.00	21000	20240327	-33.95	13350	20241209	3.90	21000	-33.95	20240327	13350	3.90	20241209	21000	-33.95	20240327	13350	3.90	20241209	2.02	N	085660	500	281 억		4468890	N	N	544	N	00	N
122	20241209	160647	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	13370	-1030	5	-7.15	4429211010	324489	113.99	14060	14200	13350	18720	10080	14400	13651.25	7.91	0	42667	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7529	-89.13	2.64	12	0.58	-150.00	5060.00	21000	20240327	-36.33	13350	20241209	0.15	21000	-36.33	20240327	13350	0.15	20241209	21000	-36.33	20240327	13350	0.15	20241209	2.08	N	085660	500	281 억		4452886	N	N	544	N	00	N
123	20241209	150648	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	13480	-920	5	-6.39	3965662010	289863	101.83	14060	14200	13390	18720	10080	14400	13681.16	7.91	0	32473	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7591	-89.87	2.66	12	0.51	-150.00	5060.00	21000	20240327	-35.81	13390	20241209	0.67	21000	-35.81	20240327	13390	0.67	20241209	21000	-35.81	20240327	13390	0.67	20241209	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
124	20241209	140648	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	13560	-840	5	-5.83	3203467870	233332	81.97	14060	14200	13500	18720	10080	14400	13729.23	7.91	0	19363	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7636	-90.40	2.68	12	0.41	-150.00	5060.00	21000	20240327	-35.43	13500	20241209	0.44	21000	-35.43	20240327	13500	0.44	20241209	21000	-35.43	20240327	13500	0.44	20241209	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
125	20241209	130651	57	100.00	KSQ150		제약	N	N	N	N		N	13600	-800	5	-5.56	2723759140	197940	69.53	14060	14200	13590	18720	10080	14400	13760.53	7.91	0	14690	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7659	-90.67	2.69	12	0.35	-150.00	5060.00	21000	20240327	-35.24	13510	20240805	0.67	21000	-35.24	20240327	13510	0.67	20240805	21000	-35.24	20240327	13510	0.67	20240805	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
126	20241209	120647	57	100.00	KSQ150		제약	N	N	N	N		N	13680	-720	5	-5.00	2316510650	168118	59.06	14060	14200	13590	18720	10080	14400	13779.08	7.91	0	16854	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7704	-91.20	2.70	12	0.30	-150.00	5060.00	21000	20240327	-34.86	13510	20240805	1.26	21000	-34.86	20240327	13510	1.26	20240805	21000	-34.86	20240327	13510	1.26	20240805	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
127	20241209	110648	57	100.00	KSQ150		제약	N	N	N	N		N	13690	-710	5	-4.93	1775146400	128473	45.13	14060	14200	13590	18720	10080	14400	13817.27	7.91	0	11765	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7709	-91.27	2.71	12	0.23	-150.00	5060.00	21000	20240327	-34.81	13510	20240805	1.33	21000	-34.81	20240327	13510	1.33	20240805	21000	-34.81	20240327	13510	1.33	20240805	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
128	20241209	100646	57	100.00	KSQ150		제약	N	N	N	N		N	13780	-620	5	-4.31	1306476270	94504	33.20	14060	14200	13590	18720	10080	14400	13824.56	7.91	0	13773	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7760	-91.87	2.72	12	0.17	-150.00	5060.00	21000	20240327	-34.38	13510	20240805	2.00	21000	-34.38	20240327	13510	2.00	20240805	21000	-34.38	20240327	13510	2.00	20240805	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
129	20241209	090643	57	100.00	KSQ150		제약	N	N	N	N		N	13850	-550	5	-3.82	367476230	26421	9.28	14060	14200	13590	18720	10080	14400	13908.49	7.91	0	3999	14760	14580	14290	14110	13820	14670	14200	282	4320	500	10650	10	1	56314443	7800	-92.33	2.74	12	0.05	-150.00	5060.00	21000	20240327	-34.05	13510	20240805	2.52	21000	-34.05	20240327	13510	2.52	20240805	21000	-34.05	20240327	13510	2.52	20240805	2.08	N	085660	500	281 억		4452886	N	N	330	N	00	N
130	20241206	160641	57	100.00	KSQ150		제약	N	N	N	N		N	14400	-60	5	-0.41	4019122840	282648	150.52	14330	14470	14000	18790	10130	14460	14218.84	7.83	0	88969	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	8109	-96.00	2.85	12	0.50	-150.00	5060.00	21000	20240327	-31.43	13510	20240805	6.59	21000	-31.43	20240327	13510	6.59	20240805	21000	-31.43	20240327	13510	6.59	20240805	2.10	N	085660	500	281 억		4409059	N	N	330	N	00	N
131	20241206	150645	57	100.00	KSQ150		제약	N	N	N	N		N	14390	-70	5	-0.48	3720284110	261847	139.44	14330	14470	14000	18790	10130	14460	14207.84	7.83	0	88778	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	8104	-95.93	2.84	12	0.46	-150.00	5060.00	21000	20240327	-31.48	13510	20240805	6.51	21000	-31.48	20240327	13510	6.51	20240805	21000	-31.48	20240327	13510	6.51	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
132	20241206	140643	57	100.00	KSQ150		제약	N	N	N	N		N	14170	-290	5	-2.01	3014112430	212426	113.12	14330	14470	14000	18790	10130	14460	14188.98	7.83	0	63313	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	7980	-94.47	2.80	12	0.38	-150.00	5060.00	21000	20240327	-32.52	13510	20240805	4.89	21000	-32.52	20240327	13510	4.89	20240805	21000	-32.52	20240327	13510	4.89	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
133	20241206	130643	57	100.00	KSQ150		제약	N	N	N	N		N	14050	-410	5	-2.84	2792882090	196758	104.78	14330	14470	14000	18790	10130	14460	14194.48	7.83	0	64943	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	7912	-93.67	2.78	12	0.35	-150.00	5060.00	21000	20240327	-33.10	13510	20240805	4.00	21000	-33.10	20240327	13510	4.00	20240805	21000	-33.10	20240327	13510	4.00	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
134	20241206	120640	57	100.00	KSQ150		제약	N	N	N	N		N	14240	-220	5	-1.52	2354492400	165732	88.26	14330	14470	14000	18790	10130	14460	14206.60	7.83	0	50596	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	8019	-94.93	2.81	12	0.29	-150.00	5060.00	21000	20240327	-32.19	13510	20240805	5.40	21000	-32.19	20240327	13510	5.40	20240805	21000	-32.19	20240327	13510	5.40	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
135	20241206	110641	57	100.00	KSQ150		제약	N	N	N	N		N	14170	-290	5	-2.01	2037314670	143397	76.36	14330	14470	14000	18790	10130	14460	14207.49	7.83	0	39759	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	7980	-94.47	2.80	12	0.25	-150.00	5060.00	21000	20240327	-32.52	13510	20240805	4.89	21000	-32.52	20240327	13510	4.89	20240805	21000	-32.52	20240327	13510	4.89	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
136	20241206	100638	57	100.00	KSQ150		제약	N	N	N	N		N	14280	-180	5	-1.24	1032222710	72283	38.49	14330	14470	14170	18790	10130	14460	14280.26	7.83	0	22923	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	8042	-95.20	2.82	12	0.13	-150.00	5060.00	21000	20240327	-32.00	13510	20240805	5.70	21000	-32.00	20240327	13510	5.70	20240805	21000	-32.00	20240327	13510	5.70	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
137	20241206	090643	57	100.00	KSQ150		제약	N	N	N	N		N	14370	-90	5	-0.62	197952280	13765	7.33	14330	14470	14330	18790	10130	14460	14380.76	7.83	0	7578	15106	14782	14566	14242	14026	14675	14135	282	4330	500	10700	10	1	56314443	8092	-95.80	2.84	12	0.02	-150.00	5060.00	21000	20240327	-31.57	13510	20240805	6.37	21000	-31.57	20240327	13510	6.37	20240805	21000	-31.57	20240327	13510	6.37	20240805	2.10	N	085660	500	281 억		4409059	N	N	161	N	00	N
138	20241205	160632	57	100.00	KSQ150		제약	N	N	N	N		N	14460	-310	5	-2.10	2732123230	187628	68.72	14750	14890	14350	19200	10340	14770	14562.85	7.81	0	1621	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8143	-96.40	2.86	12	0.33	-150.00	5060.00	21000	20240327	-31.14	13510	20240805	7.03	21000	-31.14	20240327	13510	7.03	20240805	21000	-31.14	20240327	13510	7.03	20240805	2.12	N	085660	500	281 억		4398305	N	N	161	N	00	N
139	20241205	150635	57	100.00	KSQ150		제약	N	N	N	N		N	14500	-270	5	-1.83	2545766510	174765	64.01	14750	14890	14350	19200	10340	14770	14566.80	7.81	0	1093	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8166	-96.67	2.87	12	0.31	-150.00	5060.00	21000	20240327	-30.95	13510	20240805	7.33	21000	-30.95	20240327	13510	7.33	20240805	21000	-30.95	20240327	13510	7.33	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
140	20241205	140627	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-70	5	-0.47	2158308110	148120	54.25	14750	14890	14350	19200	10340	14770	14571.35	7.81	0	616	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8278	-98.00	2.91	12	0.26	-150.00	5060.00	21000	20240327	-30.00	13510	20240805	8.81	21000	-30.00	20240327	13510	8.81	20240805	21000	-30.00	20240327	13510	8.81	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
141	20241205	130632	57	100.00	KSQ150		제약	N	N	N	N		N	14650	-120	5	-0.81	1948571800	133755	48.99	14750	14890	14350	19200	10340	14770	14568.22	7.81	0	-5012	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8250	-97.67	2.90	12	0.24	-150.00	5060.00	21000	20240327	-30.24	13510	20240805	8.44	21000	-30.24	20240327	13510	8.44	20240805	21000	-30.24	20240327	13510	8.44	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
142	20241205	120632	57	100.00	KSQ150		제약	N	N	N	N		N	14670	-100	5	-0.68	1749676890	120179	44.02	14750	14890	14350	19200	10340	14770	14558.92	7.81	0	-11519	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8261	-97.80	2.90	12	0.21	-150.00	5060.00	21000	20240327	-30.14	13510	20240805	8.59	21000	-30.14	20240327	13510	8.59	20240805	21000	-30.14	20240327	13510	8.59	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
143	20241205	110632	57	100.00	KSQ150		제약	N	N	N	N		N	14550	-220	5	-1.49	1666130370	114490	41.93	14750	14890	14350	19200	10340	14770	14552.63	7.81	0	-13424	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8194	-97.00	2.88	12	0.20	-150.00	5060.00	21000	20240327	-30.71	13510	20240805	7.70	21000	-30.71	20240327	13510	7.70	20240805	21000	-30.71	20240327	13510	7.70	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
144	20241205	100629	57	100.00	KSQ150		제약	N	N	N	N		N	14600	-170	5	-1.15	1246850110	85748	31.41	14750	14890	14350	19200	10340	14770	14540.87	7.81	0	-17607	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8222	-97.33	2.89	12	0.15	-150.00	5060.00	21000	20240327	-30.48	13510	20240805	8.07	21000	-30.48	20240327	13510	8.07	20240805	21000	-30.48	20240327	13510	8.07	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
145	20241205	090633	57	100.00	KSQ150		제약	N	N	N	N		N	14640	-130	5	-0.88	250262330	17018	6.23	14750	14890	14610	19200	10340	14770	14705.74	7.81	0	-12640	15316	15042	14846	14572	14376	14945	14475	282	4430	500	10920	10	1	56314443	8244	-97.60	2.89	12	0.03	-150.00	5060.00	21000	20240327	-30.29	13510	20240805	8.36	21000	-30.29	20240327	13510	8.36	20240805	21000	-30.29	20240327	13510	8.36	20240805	2.12	N	085660	500	281 억		4398305	N	N	575	N	00	N
146	20241204	160621	57	100.00	KSQ150		제약	N	N	N	N		N	14770	-450	5	-2.96	4043254670	272663	239.34	14900	15120	14650	19780	10660	15220	14828.81	7.88	0	-37243	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8318	-98.47	2.92	12	0.48	-150.00	5060.00	21000	20240327	-29.67	13510	20240805	9.33	21000	-29.67	20240327	13510	9.33	20240805	21000	-29.67	20240327	13510	9.33	20240805	2.14	N	085660	500	281 억		4436037	N	N	575	N	00	N
147	20241204	150623	57	100.00	KSQ150		제약	N	N	N	N		N	14740	-480	5	-3.15	3912968900	263837	231.59	14900	15120	14650	19780	10660	15220	14831.01	7.88	0	-36129	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8301	-98.27	2.91	12	0.47	-150.00	5060.00	21000	20240327	-29.81	13510	20240805	9.10	21000	-29.81	20240327	13510	9.10	20240805	21000	-29.81	20240327	13510	9.10	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
148	20241204	140621	57	100.00	KSQ150		제약	N	N	N	N		N	14710	-510	5	-3.35	3565823850	240207	210.85	14900	15120	14680	19780	10660	15220	14844.80	7.88	0	-32043	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8284	-98.07	2.91	12	0.43	-150.00	5060.00	21000	20240327	-29.95	13510	20240805	8.88	21000	-29.95	20240327	13510	8.88	20240805	21000	-29.95	20240327	13510	8.88	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
149	20241204	130619	57	100.00	KSQ150		제약	N	N	N	N		N	14830	-390	5	-2.56	3093803230	208138	182.70	14900	15120	14710	19780	10660	15220	14864.19	7.88	0	-23671	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8351	-98.87	2.93	12	0.37	-150.00	5060.00	21000	20240327	-29.38	13510	20240805	9.77	21000	-29.38	20240327	13510	9.77	20240805	21000	-29.38	20240327	13510	9.77	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
150	20241204	120617	57	100.00	KSQ150		제약	N	N	N	N		N	14800	-420	5	-2.76	3007433320	202296	177.57	14900	15120	14710	19780	10660	15220	14866.50	7.88	0	-21179	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8335	-98.67	2.92	12	0.36	-150.00	5060.00	21000	20240327	-29.52	13510	20240805	9.55	21000	-29.52	20240327	13510	9.55	20240805	21000	-29.52	20240327	13510	9.55	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
151	20241204	110608	57	100.00	KSQ150		제약	N	N	N	N		N	14810	-410	5	-2.69	2659837350	178735	156.89	14900	15120	14710	19780	10660	15220	14881.46	7.88	0	-26728	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8340	-98.73	2.93	12	0.32	-150.00	5060.00	21000	20240327	-29.48	13510	20240805	9.62	21000	-29.48	20240327	13510	9.62	20240805	21000	-29.48	20240327	13510	9.62	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
152	20241204	100614	57	100.00	KSQ150		제약	N	N	N	N		N	14860	-360	5	-2.37	2303933350	154743	135.83	14900	15120	14710	19780	10660	15220	14888.77	7.88	0	-26615	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8368	-99.07	2.94	12	0.27	-150.00	5060.00	21000	20240327	-29.24	13510	20240805	9.99	21000	-29.24	20240327	13510	9.99	20240805	21000	-29.24	20240327	13510	9.99	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
153	20241204	090622	57	100.00	KSQ150		제약	N	N	N	N		N	14990	-230	5	-1.51	790510460	52937	46.47	14900	15030	14890	19780	10660	15220	14933.04	7.88	0	5135	15486	15352	15236	15102	14986	15420	15170	282	4560	500	11260	10	1	56314443	8442	-99.93	2.96	12	0.09	-150.00	5060.00	21000	20240327	-28.62	13510	20240805	10.95	21000	-28.62	20240327	13510	10.95	20240805	21000	-28.62	20240327	13510	10.95	20240805	2.14	N	085660	500	281 억		4436037	N	N	2389	N	00	N
154	20241203	160647	57	100.00	KSQ150		제약	N	N	N	N		N	15220	170	2	1.13	1731453400	113466	77.85	15180	15370	15120	19560	10540	15050	15259.68	7.81	0	24200	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8571	-101.47	3.01	12	0.20	-150.00	5060.00	21000	20240327	-27.52	13510	20240805	12.66	21000	-27.52	20240327	13510	12.66	20240805	21000	-27.52	20240327	13510	12.66	20240805	2.14	N	085660	500	281 억		4397290	N	N	2374	N	00	N
155	20241203	150713	57	100.00	KSQ150		제약	N	N	N	N		N	15290	240	2	1.59	1527997500	100114	68.69	15180	15370	15120	19560	10540	15050	15262.58	7.81	0	29191	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8610	-101.93	3.02	12	0.18	-150.00	5060.00	21000	20240327	-27.19	13510	20240805	13.18	21000	-27.19	20240327	13510	13.18	20240805	21000	-27.19	20240327	13510	13.18	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
156	20241203	140658	57	100.00	KSQ150		제약	N	N	N	N		N	15320	270	2	1.79	1208903020	79302	54.41	15180	15360	15120	19560	10540	15050	15244.29	7.81	0	22521	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8627	-102.13	3.03	12	0.14	-150.00	5060.00	21000	20240327	-27.05	13510	20240805	13.40	21000	-27.05	20240327	13510	13.40	20240805	21000	-27.05	20240327	13510	13.40	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
157	20241203	130659	57	100.00	KSQ150		제약	N	N	N	N		N	15290	240	2	1.59	1035847940	67999	46.65	15180	15360	15120	19560	10540	15050	15233.28	7.81	0	17539	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8610	-101.93	3.02	12	0.12	-150.00	5060.00	21000	20240327	-27.19	13510	20240805	13.18	21000	-27.19	20240327	13510	13.18	20240805	21000	-27.19	20240327	13510	13.18	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
158	20241203	120711	57	100.00	KSQ150		제약	N	N	N	N		N	15280	230	2	1.53	860761200	56536	38.79	15180	15360	15120	19560	10540	15050	15225.01	7.81	0	11976	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8605	-101.87	3.02	12	0.10	-150.00	5060.00	21000	20240327	-27.24	13510	20240805	13.10	21000	-27.24	20240327	13510	13.10	20240805	21000	-27.24	20240327	13510	13.10	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
159	20241203	110653	57	100.00	KSQ150		제약	N	N	N	N		N	15240	190	2	1.26	757262800	49745	34.13	15180	15360	15120	19560	10540	15050	15222.89	7.81	0	8943	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8582	-101.60	3.01	12	0.09	-150.00	5060.00	21000	20240327	-27.43	13510	20240805	12.81	21000	-27.43	20240327	13510	12.81	20240805	21000	-27.43	20240327	13510	12.81	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
160	20241203	100642	57	100.00	KSQ150		제약	N	N	N	N		N	15240	190	2	1.26	538110440	35376	24.27	15180	15360	15120	19560	10540	15050	15211.17	7.81	0	9463	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8582	-101.60	3.01	12	0.06	-150.00	5060.00	21000	20240327	-27.43	13510	20240805	12.81	21000	-27.43	20240327	13510	12.81	20240805	21000	-27.43	20240327	13510	12.81	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
161	20241203	090638	57	100.00	KSQ150		제약	N	N	N	N		N	15240	190	2	1.26	88796290	5849	4.01	15180	15240	15120	19560	10540	15050	15181.45	7.81	0	2763	15570	15310	15120	14860	14670	15215	14765	282	4510	500	11130	10	1	56314443	8582	-101.60	3.01	12	0.01	-150.00	5060.00	21000	20240327	-27.43	13510	20240805	12.81	21000	-27.43	20240327	13510	12.81	20240805	21000	-27.43	20240327	13510	12.81	20240805	2.14	N	085660	500	281 억		4397290	N	N	144	N	00	N
162	20241202	160625	57	100.00	KSQ150		제약	N	N	N	N		N	15050	50	2	0.33	2188236940	145400	85.33	15140	15380	14930	19500	10500	15000	15049.77	7.77	0	28707	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8475	-100.33	2.97	12	0.26	-150.00	5060.00	21000	20240327	-28.33	13510	20240805	11.40	21000	-28.33	20240327	13510	11.40	20240805	21000	-28.33	20240327	13510	11.40	20240805	2.12	N	085660	500	281 억		4373605	N	N	144	N	00	N
163	20241202	150715	57	100.00	KSQ150		제약	N	N	N	N		N	15090	90	2	0.60	2088989210	138811	81.46	15140	15380	14930	19500	10500	15000	15049.16	7.77	0	26248	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8498	-100.60	2.98	12	0.25	-150.00	5060.00	21000	20240327	-28.14	13510	20240805	11.70	21000	-28.14	20240327	13510	11.70	20240805	21000	-28.14	20240327	13510	11.70	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
164	20241202	140651	57	100.00	KSQ150		제약	N	N	N	N		N	15060	60	2	0.40	1835253390	121991	71.59	15140	15380	14930	19500	10500	15000	15044.17	7.77	0	20270	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8481	-100.40	2.98	12	0.22	-150.00	5060.00	21000	20240327	-28.29	13510	20240805	11.47	21000	-28.29	20240327	13510	11.47	20240805	21000	-28.29	20240327	13510	11.47	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
165	20241202	130640	57	100.00	KSQ150		제약	N	N	N	N		N	15020	20	2	0.13	1589916850	105676	62.01	15140	15380	14930	19500	10500	15000	15045.20	7.77	0	14003	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8458	-100.13	2.97	12	0.19	-150.00	5060.00	21000	20240327	-28.48	13510	20240805	11.18	21000	-28.48	20240327	13510	11.18	20240805	21000	-28.48	20240327	13510	11.18	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
166	20241202	120653	57	100.00	KSQ150		제약	N	N	N	N		N	14980	-20	5	-0.13	1492247970	99163	58.19	15140	15380	14930	19500	10500	15000	15048.44	7.77	0	12900	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8436	-99.87	2.96	12	0.18	-150.00	5060.00	21000	20240327	-28.67	13510	20240805	10.88	21000	-28.67	20240327	13510	10.88	20240805	21000	-28.67	20240327	13510	10.88	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
167	20241202	110620	57	100.00	KSQ150		제약	N	N	N	N		N	15020	20	2	0.13	1368306390	90908	53.35	15140	15380	14930	19500	10500	15000	15051.55	7.77	0	11593	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8458	-100.13	2.97	12	0.16	-150.00	5060.00	21000	20240327	-28.48	13510	20240805	11.18	21000	-28.48	20240327	13510	11.18	20240805	21000	-28.48	20240327	13510	11.18	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
168	20241202	100622	57	100.00	KSQ150		제약	N	N	N	N		N	15030	30	2	0.20	717410340	47495	27.87	15140	15380	14950	19500	10500	15000	15104.97	7.77	0	-4113	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8464	-100.20	2.97	12	0.08	-150.00	5060.00	21000	20240327	-28.43	13510	20240805	11.25	21000	-28.43	20240327	13510	11.25	20240805	21000	-28.43	20240327	13510	11.25	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N
169	20241202	090620	57	100.00	KSQ150		제약	N	N	N	N		N	15220	220	2	1.47	172599740	11349	6.66	15140	15380	15040	19500	10500	15000	15208.37	7.77	0	7595	15586	15292	15096	14802	14606	15195	14705	282	4500	500	11100	10	1	56314443	8571	-101.47	3.01	12	0.02	-150.00	5060.00	21000	20240327	-27.52	13510	20240805	12.66	21000	-27.52	20240327	13510	12.66	20240805	21000	-27.52	20240327	13510	12.66	20240805	2.12	N	085660	500	281 억		4373605	N	N	167	N	00	N