KissMeData/200130/price/prices-20231201.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	20231229	161029	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
3	20231229	151016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
4	20231229	141015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
5	20231229	131016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
6	20231229	121019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
7	20231229	110932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
8	20231229	100942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
9	20231229	090942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1629779540	91467	128.56	17240	18000	17150	22550	12150	17350	17817.67	2.43	12100	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		717989	N	N	3821	N	00	N
10	20231228	160932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17940	590	2	3.40	1628954530	91421	128.50	17240	18000	17150	22550	12150	17350	17817.67	2.39	0	15638	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5300	13.09	1.32	12	0.31	1371.00	13599.00	31000	20230125	-42.13	15160	20231020	18.34	31000	-42.13	20230125	15160	18.34	20231020	31000	-42.13	20230125	15160	18.34	20231020	1.21	N	200130	500	147 억		705889	N	N	3780	N	00	N
11	20231228	150939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17830	480	2	2.77	1443409340	81053	113.92	17240	18000	17150	22550	12150	17350	17808.22	2.39	0	10553	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5268	13.01	1.31	12	0.27	1371.00	13599.00	31000	20230125	-42.48	15160	20231020	17.61	31000	-42.48	20230125	15160	17.61	20231020	31000	-42.48	20230125	15160	17.61	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
12	20231228	140931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17910	560	2	3.23	1265580410	71101	99.94	17240	18000	17150	22550	12150	17350	17799.76	2.39	0	10458	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5291	13.06	1.32	12	0.24	1371.00	13599.00	31000	20230125	-42.23	15160	20231020	18.14	31000	-42.23	20230125	15160	18.14	20231020	31000	-42.23	20230125	15160	18.14	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
13	20231228	130931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17910	560	2	3.23	1086206900	61089	85.86	17240	18000	17150	22550	12150	17350	17780.73	2.39	0	13503	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5291	13.06	1.32	12	0.21	1371.00	13599.00	31000	20230125	-42.23	15160	20231020	18.14	31000	-42.23	20230125	15160	18.14	20231020	31000	-42.23	20230125	15160	18.14	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
14	20231228	120934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17900	550	2	3.17	982321040	55285	77.71	17240	18000	17150	22550	12150	17350	17768.31	2.39	0	14439	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5288	13.06	1.32	12	0.19	1371.00	13599.00	31000	20230125	-42.26	15160	20231020	18.07	31000	-42.26	20230125	15160	18.07	20231020	31000	-42.26	20230125	15160	18.07	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
15	20231228	110935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17950	600	2	3.46	897367430	50541	71.04	17240	18000	17150	22550	12150	17350	17755.24	2.39	0	14154	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5303	13.09	1.32	12	0.17	1371.00	13599.00	31000	20230125	-42.10	15160	20231020	18.40	31000	-42.10	20230125	15160	18.40	20231020	31000	-42.10	20230125	15160	18.40	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
16	20231228	100931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17800	450	2	2.59	411162100	23407	32.90	17240	17810	17150	22550	12150	17350	17565.78	2.39	0	6513	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5259	12.98	1.31	12	0.08	1371.00	13599.00	31000	20230125	-42.58	15160	20231020	17.41	31000	-42.58	20230125	15160	17.41	20231020	31000	-42.58	20230125	15160	17.41	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
17	20231228	090937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17300	-50	5	-0.29	70624690	4101	5.76	17240	17340	17150	22550	12150	17350	17221.33	2.39	0	-1543	18083	17716	17433	17066	16783	17900	17250	148	5200	500	12830	10	1	29543558	5111	12.62	1.27	12	0.01	1371.00	13599.00	31000	20230125	-44.19	15160	20231020	14.12	31000	-44.19	20230125	15160	14.12	20231020	31000	-44.19	20230125	15160	14.12	20231020	1.21	N	200130	500	147 억		705889	N	N	2200	N	00	N
18	20231227	160922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17350	10	2	0.06	1237234520	71122	313.84	17270	17800	17150	22500	12140	17340	17395.96	2.23	0	-14224	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5126	12.65	1.28	12	0.24	1371.00	13599.00	31000	20230125	-44.03	15160	20231020	14.45	31000	-44.03	20230125	15160	14.45	20231020	31000	-44.03	20230125	15160	14.45	20231020	1.21	N	200130	500	147 억		657980	N	N	2198	N	00	N
19	20231227	150936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17380	40	2	0.23	1192826060	68564	302.55	17270	17800	17150	22500	12140	17340	17397.27	2.23	0	-14472	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5135	12.68	1.28	12	0.23	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	31000	-43.94	20230125	15160	14.64	20231020	31000	-43.94	20230125	15160	14.64	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
20	20231227	140932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17480	140	2	0.81	1088738330	62580	276.15	17270	17800	17150	22500	12140	17340	17397.55	2.23	0	-14681	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5164	12.75	1.29	12	0.21	1371.00	13599.00	31000	20230125	-43.61	15160	20231020	15.30	31000	-43.61	20230125	15160	15.30	20231020	31000	-43.61	20230125	15160	15.30	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
21	20231227	130924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17400	60	2	0.35	526512550	30482	134.51	17270	17480	17150	22500	12140	17340	17272.88	2.23	0	-11265	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5141	12.69	1.28	12	0.10	1371.00	13599.00	31000	20230125	-43.87	15160	20231020	14.78	31000	-43.87	20230125	15160	14.78	20231020	31000	-43.87	20230125	15160	14.78	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
22	20231227	120926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17310	-30	5	-0.17	460771200	26700	117.82	17270	17480	17150	22500	12140	17340	17257.32	2.23	0	-9942	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5114	12.63	1.27	12	0.09	1371.00	13599.00	31000	20230125	-44.16	15160	20231020	14.18	31000	-44.16	20230125	15160	14.18	20231020	31000	-44.16	20230125	15160	14.18	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
23	20231227	110933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17300	-40	5	-0.23	419738740	24329	107.36	17270	17480	17150	22500	12140	17340	17252.57	2.23	0	-9206	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5111	12.62	1.27	12	0.08	1371.00	13599.00	31000	20230125	-44.19	15160	20231020	14.12	31000	-44.19	20230125	15160	14.12	20231020	31000	-44.19	20230125	15160	14.12	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
24	20231227	100932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	-170	5	-0.98	341428390	19793	87.34	17270	17480	17150	22500	12140	17340	17249.91	2.23	0	-10109	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5073	12.52	1.26	12	0.07	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
25	20231227	090934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17310	-30	5	-0.17	45176310	2610	11.52	17270	17480	17270	22500	12140	17340	17308.81	2.23	0	-324	17693	17516	17393	17216	17093	17455	17155	148	5160	500	12830	10	1	29543558	5114	12.63	1.27	12	0.01	1371.00	13599.00	31000	20230125	-44.16	15160	20231020	14.18	31000	-44.16	20230125	15160	14.18	20231020	31000	-44.16	20230125	15160	14.18	20231020	1.21	N	200130	500	147 억		657980	N	N	646	N	00	N
26	20231226	160933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17340	-110	5	-0.63	390249730	22507	72.09	17450	17570	17270	22650	12220	17450	17339.04	2.25	0	-5095	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5123	12.65	1.28	12	0.08	1371.00	13599.00	31000	20230125	-44.06	15160	20231020	14.38	31000	-44.06	20230125	15160	14.38	20231020	31000	-44.06	20230125	15160	14.38	20231020	1.19	N	200130	500	147 억		665962	N	N	646	N	00	N
27	20231226	150931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17370	-80	5	-0.46	338506910	19521	62.52	17450	17570	17270	22650	12220	17450	17340.65	2.25	0	-5058	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5132	12.67	1.28	12	0.07	1371.00	13599.00	31000	20230125	-43.97	15160	20231020	14.58	31000	-43.97	20230125	15160	14.58	20231020	31000	-43.97	20230125	15160	14.58	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
28	20231226	140935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17420	-30	5	-0.17	262740310	15165	48.57	17450	17570	17270	22650	12220	17450	17325.44	2.25	0	-4395	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5146	12.71	1.28	12	0.05	1371.00	13599.00	31000	20230125	-43.81	15160	20231020	14.91	31000	-43.81	20230125	15160	14.91	20231020	31000	-43.81	20230125	15160	14.91	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
29	20231226	130931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17300	-150	5	-0.86	210604300	12162	38.95	17450	17570	17270	22650	12220	17450	17316.58	2.25	0	-4973	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5111	12.62	1.27	12	0.04	1371.00	13599.00	31000	20230125	-44.19	15160	20231020	14.12	31000	-44.19	20230125	15160	14.12	20231020	31000	-44.19	20230125	15160	14.12	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
30	20231226	120932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17280	-170	5	-0.97	177444210	10244	32.81	17450	17570	17270	22650	12220	17450	17321.77	2.25	0	-4042	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5105	12.60	1.27	12	0.03	1371.00	13599.00	31000	20230125	-44.26	15160	20231020	13.98	31000	-44.26	20230125	15160	13.98	20231020	31000	-44.26	20230125	15160	13.98	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
31	20231226	110935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17290	-160	5	-0.92	143209530	8264	26.47	17450	17570	17270	22650	12220	17450	17329.32	2.25	0	-2981	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5108	12.61	1.27	12	0.03	1371.00	13599.00	31000	20230125	-44.23	15160	20231020	14.05	31000	-44.23	20230125	15160	14.05	20231020	31000	-44.23	20230125	15160	14.05	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
32	20231226	100930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17300	-150	5	-0.86	104482980	6025	19.30	17450	17570	17270	22650	12220	17450	17341.57	2.25	0	-2296	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5111	12.62	1.27	12	0.02	1371.00	13599.00	31000	20230125	-44.19	15160	20231020	14.12	31000	-44.19	20230125	15160	14.12	20231020	31000	-44.19	20230125	15160	14.12	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
33	20231226	090933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17380	-70	5	-0.40	19315270	1109	3.55	17450	17570	17380	22650	12220	17450	17416.83	2.25	0	-365	17690	17570	17470	17350	17250	17630	17410	148	5200	500	12910	10	1	29543558	5135	12.68	1.28	12	0.00	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	31000	-43.94	20230125	15160	14.64	20231020	31000	-43.94	20230125	15160	14.64	20231020	1.19	N	200130	500	147 억		665962	N	N	2736	N	00	N
34	20231222	160918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17450	70	2	0.40	542088980	31056	42.46	17380	17590	17370	22550	12170	17380	17455.21	2.26	0	-3355	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5155	12.73	1.28	12	0.11	1371.00	13599.00	31000	20230125	-43.71	15160	20231020	15.11	31000	-43.71	20230125	15160	15.11	20231020	31000	-43.71	20230125	15160	15.11	20231020	1.19	N	200130	500	147 억		666301	N	N	2736	N	00	N
35	20231222	150916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17470	90	2	0.52	497006180	28475	38.93	17380	17590	17370	22550	12170	17380	17454.12	2.26	0	-2467	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5161	12.74	1.28	12	0.10	1371.00	13599.00	31000	20230125	-43.65	15160	20231020	15.24	31000	-43.65	20230125	15160	15.24	20231020	31000	-43.65	20230125	15160	15.24	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
36	20231222	140913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17500	120	2	0.69	412201330	23614	32.28	17380	17590	17370	22550	12170	17380	17455.80	2.26	0	-2348	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5170	12.76	1.29	12	0.08	1371.00	13599.00	31000	20230125	-43.55	15160	20231020	15.44	31000	-43.55	20230125	15160	15.44	20231020	31000	-43.55	20230125	15160	15.44	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
37	20231222	130915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17550	170	2	0.98	355365660	20369	27.85	17380	17590	17370	22550	12170	17380	17446.40	2.26	0	-2193	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5185	12.80	1.29	12	0.07	1371.00	13599.00	31000	20230125	-43.39	15160	20231020	15.77	31000	-43.39	20230125	15160	15.77	20231020	31000	-43.39	20230125	15160	15.77	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
38	20231222	120914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17410	30	2	0.17	236840590	13602	18.60	17380	17540	17370	22550	12170	17380	17412.19	2.26	0	-3624	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5144	12.70	1.28	12	0.05	1371.00	13599.00	31000	20230125	-43.84	15160	20231020	14.84	31000	-43.84	20230125	15160	14.84	20231020	31000	-43.84	20230125	15160	14.84	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
39	20231222	110913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17380	0	3	0.00	147032470	8457	11.56	17380	17450	17370	22550	12170	17380	17385.89	2.26	0	-2563	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5135	12.68	1.28	12	0.03	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	31000	-43.94	20230125	15160	14.64	20231020	31000	-43.94	20230125	15160	14.64	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
40	20231222	100910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17370	-10	5	-0.06	111466980	6410	8.76	17380	17450	17370	22550	12170	17380	17389.54	2.26	0	-2345	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5132	12.67	1.28	12	0.02	1371.00	13599.00	31000	20230125	-43.97	15160	20231020	14.58	31000	-43.97	20230125	15160	14.58	20231020	31000	-43.97	20230125	15160	14.58	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
41	20231222	090914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17430	50	2	0.29	16845810	968	1.32	17380	17450	17380	22550	12170	17380	17402.70	2.26	0	-496	17980	17680	17510	17210	17040	17595	17125	148	5170	500	12860	10	1	29543558	5149	12.71	1.28	12	0.00	1371.00	13599.00	31000	20230125	-43.77	15160	20231020	14.97	31000	-43.77	20230125	15160	14.97	20231020	31000	-43.77	20230125	15160	14.97	20231020	1.19	N	200130	500	147 억		666301	N	N	1161	N	00	N
42	20231221	160908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17380	-330	5	-1.86	1250712230	71434	103.07	17700	17810	17340	23000	12400	17710	17509.37	2.27	0	-21550	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5135	12.68	1.28	12	0.24	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	31000	-43.94	20230125	15160	14.64	20231020	31000	-43.94	20230125	15160	14.64	20231020	1.17	N	200130	500	147 억		670480	N	N	1161	N	00	N
43	20231221	150910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17430	-280	5	-1.58	1144872770	65361	94.31	17700	17810	17340	23000	12400	17710	17516.15	2.27	0	-18935	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5149	12.71	1.28	12	0.22	1371.00	13599.00	31000	20230125	-43.77	15160	20231020	14.97	31000	-43.77	20230125	15160	14.97	20231020	31000	-43.77	20230125	15160	14.97	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
44	20231221	140908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17400	-310	5	-1.75	1052382480	60046	86.64	17700	17810	17340	23000	12400	17710	17526.27	2.27	0	-16328	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5141	12.69	1.28	12	0.20	1371.00	13599.00	31000	20230125	-43.87	15160	20231020	14.78	31000	-43.87	20230125	15160	14.78	20231020	31000	-43.87	20230125	15160	14.78	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
45	20231221	130906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17380	-330	5	-1.86	961964130	54849	79.14	17700	17810	17340	23000	12400	17710	17538.41	2.27	0	-15042	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5135	12.68	1.28	12	0.19	1371.00	13599.00	31000	20230125	-43.94	15160	20231020	14.64	31000	-43.94	20230125	15160	14.64	20231020	31000	-43.94	20230125	15160	14.64	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
46	20231221	120912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17450	-260	5	-1.47	812066870	46234	66.71	17700	17810	17340	23000	12400	17710	17564.28	2.27	0	-12941	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5155	12.73	1.28	12	0.16	1371.00	13599.00	31000	20230125	-43.71	15160	20231020	15.11	31000	-43.71	20230125	15160	15.11	20231020	31000	-43.71	20230125	15160	15.11	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
47	20231221	110912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17370	-340	5	-1.92	707941390	40268	58.10	17700	17810	17340	23000	12400	17710	17580.74	2.27	0	-11066	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5132	12.67	1.28	12	0.14	1371.00	13599.00	31000	20230125	-43.97	15160	20231020	14.58	31000	-43.97	20230125	15160	14.58	20231020	31000	-43.97	20230125	15160	14.58	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
48	20231221	100908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17660	-50	5	-0.28	305499780	17246	24.88	17700	17810	17590	23000	12400	17710	17714.24	2.27	0	124	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5217	12.88	1.30	12	0.06	1371.00	13599.00	31000	20230125	-43.03	15160	20231020	16.49	31000	-43.03	20230125	15160	16.49	20231020	31000	-43.03	20230125	15160	16.49	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
49	20231221	090909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17620	-90	5	-0.51	79689300	4508	6.50	17700	17750	17590	23000	12400	17710	17677.31	2.27	0	-125	18036	17872	17586	17422	17136	17955	17505	148	5290	500	13100	10	1	29543558	5206	12.85	1.30	12	0.02	1371.00	13599.00	31000	20230125	-43.16	15160	20231020	16.23	31000	-43.16	20230125	15160	16.23	20231020	31000	-43.16	20230125	15160	16.23	20231020	1.17	N	200130	500	147 억		670480	N	N	753	N	00	N
50	20231220	160911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17710	300	2	1.72	1210093860	68853	96.99	17490	17750	17300	22600	12190	17410	17574.93	2.28	0	-5041	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5232	12.92	1.30	12	0.23	1371.00	13599.00	31000	20230125	-42.87	15160	20231020	16.82	31000	-42.87	20230125	15160	16.82	20231020	31000	-42.87	20230125	15160	16.82	20231020	1.19	N	200130	500	147 억		674618	N	N	753	N	00	N
51	20231220	150956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17720	310	2	1.78	1131988970	64443	90.78	17490	17750	17300	22600	12190	17410	17565.74	2.28	0	-4335	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5235	12.92	1.30	12	0.22	1371.00	13599.00	31000	20230125	-42.84	15160	20231020	16.89	31000	-42.84	20230125	15160	16.89	20231020	31000	-42.84	20230125	15160	16.89	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
52	20231220	141012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17600	190	2	1.09	917472640	52305	73.68	17490	17670	17300	22600	12190	17410	17540.82	2.28	0	-2129	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5200	12.84	1.29	12	0.18	1371.00	13599.00	31000	20230125	-43.23	15160	20231020	16.09	31000	-43.23	20230125	15160	16.09	20231020	31000	-43.23	20230125	15160	16.09	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
53	20231220	131002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17630	220	2	1.26	721523360	41194	58.03	17490	17670	17300	22600	12190	17410	17515.25	2.28	0	-1586	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5209	12.86	1.30	12	0.14	1371.00	13599.00	31000	20230125	-43.13	15160	20231020	16.29	31000	-43.13	20230125	15160	16.29	20231020	31000	-43.13	20230125	15160	16.29	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
54	20231220	120907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17500	90	2	0.52	541474270	30943	43.59	17490	17670	17300	22600	12190	17410	17499.09	2.28	0	2378	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5170	12.76	1.29	12	0.10	1371.00	13599.00	31000	20230125	-43.55	15160	20231020	15.44	31000	-43.55	20230125	15160	15.44	20231020	31000	-43.55	20230125	15160	15.44	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
55	20231220	110910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17490	80	2	0.46	449397840	25683	36.18	17490	17670	17300	22600	12190	17410	17497.87	2.28	0	2704	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5167	12.76	1.29	12	0.09	1371.00	13599.00	31000	20230125	-43.58	15160	20231020	15.37	31000	-43.58	20230125	15160	15.37	20231020	31000	-43.58	20230125	15160	15.37	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
56	20231220	100911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17570	160	2	0.92	332761460	19046	26.83	17490	17590	17300	22600	12190	17410	17471.46	2.28	0	2162	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5191	12.82	1.29	12	0.06	1371.00	13599.00	31000	20230125	-43.32	15160	20231020	15.90	31000	-43.32	20230125	15160	15.90	20231020	31000	-43.32	20230125	15160	15.90	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
57	20231220	090907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17400	-10	5	-0.06	74523120	4286	6.04	17490	17490	17300	22600	12190	17410	17387.57	2.28	0	436	17630	17520	17300	17190	16970	17575	17245	148	5190	500	12880	10	1	29543558	5141	12.69	1.28	12	0.01	1371.00	13599.00	31000	20230125	-43.87	15160	20231020	14.78	31000	-43.87	20230125	15160	14.78	20231020	31000	-43.87	20230125	15160	14.78	20231020	1.19	N	200130	500	147 억		674618	N	N	1803	N	00	N
58	20231219	160907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17410	220	2	1.28	1217946510	70753	134.71	17190	17410	17080	22300	12040	17190	17211.05	2.21	3840	12284	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5144	12.70	1.28	12	0.24	1371.00	13599.00	31000	20230125	-43.84	15160	20231020	14.84	31000	-43.84	20230125	15160	14.84	20231020	31000	-43.84	20230125	15160	14.84	20231020	1.16	N	200130	500	147 억		652980	N	N	1803	N	00	N
59	20231219	150911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17370	180	2	1.05	1106604100	64355	122.53	17190	17400	17080	22300	12040	17190	17195.31	2.21	3840	12956	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5132	12.67	1.28	12	0.22	1371.00	13599.00	31000	20230125	-43.97	15160	20231020	14.58	31000	-43.97	20230125	15160	14.58	20231020	31000	-43.97	20230125	15160	14.58	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
60	20231219	140906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	10	2	0.06	963646490	56101	106.81	17190	17300	17080	22300	12040	17190	17176.99	2.21	3840	9585	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5081	12.55	1.26	12	0.19	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	31000	-44.52	20230125	15160	13.46	20231020	31000	-44.52	20230125	15160	13.46	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
61	20231219	130911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	50	2	0.29	887786510	51696	98.43	17190	17300	17080	22300	12040	17190	17173.21	2.21	3840	9302	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5093	12.57	1.27	12	0.17	1371.00	13599.00	31000	20230125	-44.39	15160	20231020	13.72	31000	-44.39	20230125	15160	13.72	20231020	31000	-44.39	20230125	15160	13.72	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
62	20231219	120914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17160	-30	5	-0.17	534395110	31096	59.21	17190	17300	17080	22300	12040	17190	17185.33	2.21	3840	3612	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5070	12.52	1.26	12	0.11	1371.00	13599.00	31000	20230125	-44.65	15160	20231020	13.19	31000	-44.65	20230125	15160	13.19	20231020	31000	-44.65	20230125	15160	13.19	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
63	20231219	110910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17110	-80	5	-0.47	483621670	28134	53.57	17190	17300	17080	22300	12040	17190	17189.94	2.21	3840	3901	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5055	12.48	1.26	12	0.10	1371.00	13599.00	31000	20230125	-44.81	15160	20231020	12.86	31000	-44.81	20230125	15160	12.86	20231020	31000	-44.81	20230125	15160	12.86	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
64	20231219	100908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17210	20	2	0.12	323682470	18798	35.79	17190	17300	17110	22300	12040	17190	17219.00	2.21	3840	4021	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5084	12.55	1.27	12	0.06	1371.00	13599.00	31000	20230125	-44.48	15160	20231020	13.52	31000	-44.48	20230125	15160	13.52	20231020	31000	-44.48	20230125	15160	13.52	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
65	20231219	090904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	10	2	0.06	84612700	4927	9.38	17190	17250	17110	22300	12040	17190	17173.24	2.21	3840	-2212	17530	17360	17080	16910	16630	17445	16995	148	5110	500	12720	10	1	29543558	5081	12.55	1.26	12	0.02	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	31000	-44.52	20230125	15160	13.46	20231020	31000	-44.52	20230125	15160	13.46	20231020	1.16	N	200130	500	147 억		652980	N	N	1454	N	00	N
66	20231218	160904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17190	390	2	2.32	897679990	52446	106.26	16800	17250	16800	21800	11760	16800	17116.22	2.16	0	278	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5079	12.54	1.26	12	0.18	1371.00	13599.00	31000	20230125	-44.55	15160	20231020	13.39	31000	-44.55	20230125	15160	13.39	20231020	31000	-44.55	20230125	15160	13.39	20231020	1.17	N	200130	500	147 억		638114	N	N	1454	N	00	N
67	20231218	150907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17140	340	2	2.02	831827070	48608	98.48	16800	17250	16800	21800	11760	16800	17112.97	2.16	0	177	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5064	12.50	1.26	12	0.16	1371.00	13599.00	31000	20230125	-44.71	15160	20231020	13.06	31000	-44.71	20230125	15160	13.06	20231020	31000	-44.71	20230125	15160	13.06	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
68	20231218	140903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	400	2	2.38	722188050	42222	85.54	16800	17250	16800	21800	11760	16800	17104.54	2.16	0	2430	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5081	12.55	1.26	12	0.14	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	31000	-44.52	20230125	15160	13.46	20231020	31000	-44.52	20230125	15160	13.46	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
69	20231218	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17120	320	2	1.90	527034040	30870	62.54	16800	17200	16800	21800	11760	16800	17072.69	2.16	0	4663	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5058	12.49	1.26	12	0.10	1371.00	13599.00	31000	20230125	-44.77	15160	20231020	12.93	31000	-44.77	20230125	15160	12.93	20231020	31000	-44.77	20230125	15160	12.93	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
70	20231218	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	370	2	2.20	458565110	26872	54.44	16800	17200	16800	21800	11760	16800	17064.79	2.16	0	6036	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5073	12.52	1.26	12	0.09	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
71	20231218	110900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17160	360	2	2.14	377302690	22141	44.86	16800	17160	16800	21800	11760	16800	17040.91	2.16	0	5901	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5070	12.52	1.26	12	0.07	1371.00	13599.00	31000	20230125	-44.65	15160	20231020	13.19	31000	-44.65	20230125	15160	13.19	20231020	31000	-44.65	20230125	15160	13.19	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
72	20231218	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	210	2	1.25	213341100	12552	25.43	16800	17130	16800	21800	11760	16800	16996.58	2.16	0	1932	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5025	12.41	1.25	12	0.04	1371.00	13599.00	31000	20230125	-45.13	15160	20231020	12.20	31000	-45.13	20230125	15160	12.20	20231020	31000	-45.13	20230125	15160	12.20	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
73	20231218	090857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16990	190	2	1.13	29470260	1746	3.54	16800	17040	16800	21800	11760	16800	16878.73	2.16	0	594	17606	17202	16996	16592	16386	17100	16490	148	5000	500	12430	10	1	29543558	5019	12.39	1.25	12	0.01	1371.00	13599.00	31000	20230125	-45.19	15160	20231020	12.07	31000	-45.19	20230125	15160	12.07	20231020	31000	-45.19	20230125	15160	12.07	20231020	1.17	N	200130	500	147 억		638114	N	N	19	N	00	N
74	20231215	160859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	-350	5	-2.04	816903360	48109	47.80	17400	17400	16790	22250	12010	17150	16980.99	2.18	0	-20916	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	4963	12.25	1.24	12	0.16	1371.00	13599.00	31000	20230125	-45.81	15160	20231020	10.82	31000	-45.81	20230125	15160	10.82	20231020	31000	-45.81	20230125	15160	10.82	20231020	1.17	N	200130	500	147 억		643203	N	N	18	N	00	N
75	20231215	150902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16910	-240	5	-1.40	714464790	42019	41.75	17400	17400	16790	22250	12010	17150	17003.37	2.18	0	-18677	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	4996	12.33	1.24	12	0.14	1371.00	13599.00	31000	20230125	-45.45	15160	20231020	11.54	31000	-45.45	20230125	15160	11.54	20231020	31000	-45.45	20230125	15160	11.54	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
76	20231215	140902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	-350	5	-2.04	575189960	33782	33.56	17400	17400	16790	22250	12010	17150	17026.52	2.18	0	-13884	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	4963	12.25	1.24	12	0.11	1371.00	13599.00	31000	20230125	-45.81	15160	20231020	10.82	31000	-45.81	20230125	15160	10.82	20231020	31000	-45.81	20230125	15160	10.82	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
77	20231215	130856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	-140	5	-0.82	357117640	20887	20.75	17400	17400	16990	22250	12010	17150	17097.60	2.18	0	-6085	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	5025	12.41	1.25	12	0.07	1371.00	13599.00	31000	20230125	-45.13	15160	20231020	12.20	31000	-45.13	20230125	15160	12.20	20231020	31000	-45.13	20230125	15160	12.20	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
78	20231215	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17040	-110	5	-0.64	264786050	15462	15.36	17400	17400	17010	22250	12010	17150	17124.95	2.18	0	-3024	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	5034	12.43	1.25	12	0.05	1371.00	13599.00	31000	20230125	-45.03	15160	20231020	12.40	31000	-45.03	20230125	15160	12.40	20231020	31000	-45.03	20230125	15160	12.40	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
79	20231215	110852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17040	-110	5	-0.64	235779980	13759	13.67	17400	17400	17010	22250	12010	17150	17136.42	2.18	0	-2839	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	5034	12.43	1.25	12	0.05	1371.00	13599.00	31000	20230125	-45.03	15160	20231020	12.40	31000	-45.03	20230125	15160	12.40	20231020	31000	-45.03	20230125	15160	12.40	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
80	20231215	100857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	20	2	0.12	115897220	6736	6.69	17400	17400	17060	22250	12010	17150	17205.64	2.18	0	-2491	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	5073	12.52	1.26	12	0.02	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
81	20231215	090901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17090	-60	5	-0.35	28632870	1667	1.66	17400	17400	17060	22250	12010	17150	17176.29	2.18	0	-616	17690	17420	17180	16910	16670	17555	17045	148	5100	500	12690	10	1	29543558	5049	12.47	1.26	12	0.01	1371.00	13599.00	31000	20230125	-44.87	15160	20231020	12.73	31000	-44.87	20230125	15160	12.73	20231020	31000	-44.87	20230125	15160	12.73	20231020	1.17	N	200130	500	147 억		643203	N	N	4877	N	00	N
82	20231214	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17150	300	2	1.78	1734228810	100622	239.46	17130	17450	16940	21900	11800	16850	17235.26	2.20	0	16202	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5067	12.51	1.26	12	0.34	1371.00	13599.00	31000	20230125	-44.68	15160	20231020	13.13	31000	-44.68	20230125	15160	13.13	20231020	31000	-44.68	20230125	15160	13.13	20231020	1.18	N	200130	500	147 억		649124	N	N	4877	N	00	N
83	20231214	150924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	350	2	2.08	1352700630	78377	186.52	17130	17450	16940	21900	11800	16850	17258.90	2.20	0	6339	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5081	12.55	1.26	12	0.27	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	31000	-44.52	20230125	15160	13.46	20231020	31000	-44.52	20230125	15160	13.46	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
84	20231214	140857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17290	440	2	2.61	1218503390	70597	168.01	17130	17450	16940	21900	11800	16850	17259.99	2.20	0	6714	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5108	12.61	1.27	12	0.24	1371.00	13599.00	31000	20230125	-44.23	15160	20231020	14.05	31000	-44.23	20230125	15160	14.05	20231020	31000	-44.23	20230125	15160	14.05	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
85	20231214	130921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17250	400	2	2.37	1094860100	63451	151.00	17130	17450	16940	21900	11800	16850	17255.21	2.20	0	6394	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5096	12.58	1.27	12	0.21	1371.00	13599.00	31000	20230125	-44.35	15160	20231020	13.79	31000	-44.35	20230125	15160	13.79	20231020	31000	-44.35	20230125	15160	13.79	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
86	20231214	120934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17220	370	2	2.20	965760180	55935	133.12	17130	17450	16940	21900	11800	16850	17265.76	2.20	0	8018	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5087	12.56	1.27	12	0.19	1371.00	13599.00	31000	20230125	-44.45	15160	20231020	13.59	31000	-44.45	20230125	15160	13.59	20231020	31000	-44.45	20230125	15160	13.59	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
87	20231214	110907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	390	2	2.31	846122990	48989	116.58	17130	17450	16940	21900	11800	16850	17271.69	2.20	0	8947	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5093	12.57	1.27	12	0.17	1371.00	13599.00	31000	20230125	-44.39	15160	20231020	13.72	31000	-44.39	20230125	15160	13.72	20231020	31000	-44.39	20230125	15160	13.72	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
88	20231214	100846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17290	440	2	2.61	616113630	35673	84.90	17130	17450	16940	21900	11800	16850	17271.15	2.20	0	8774	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5108	12.61	1.27	12	0.12	1371.00	13599.00	31000	20230125	-44.23	15160	20231020	14.05	31000	-44.23	20230125	15160	14.05	20231020	31000	-44.23	20230125	15160	14.05	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
89	20231214	090826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17200	350	2	2.08	161344310	9418	22.41	17130	17260	16940	21900	11800	16850	17131.48	2.20	0	3848	17176	17012	16836	16672	16496	17095	16755	148	5050	500	12460	10	1	29543558	5081	12.55	1.26	12	0.03	1371.00	13599.00	31000	20230125	-44.52	15160	20231020	13.46	31000	-44.52	20230125	15160	13.46	20231020	31000	-44.52	20230125	15160	13.46	20231020	1.18	N	200130	500	147 억		649124	N	N	530	N	00	N
90	20231213	160851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	120	2	0.72	706070800	41886	111.17	16730	17000	16660	21700	11720	16730	16857.00	2.21	0	-649	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4978	12.29	1.24	12	0.14	1371.00	13599.00	31000	20230125	-45.65	15160	20231020	11.15	31000	-45.65	20230125	15160	11.15	20231020	31000	-45.65	20230125	15160	11.15	20231020	1.15	N	200130	500	147 억		651942	N	N	530	N	00	N
91	20231213	150910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16940	210	2	1.26	660902920	39213	104.08	16730	17000	16660	21700	11720	16730	16854.18	2.21	0	117	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	5005	12.36	1.25	12	0.13	1371.00	13599.00	31000	20230125	-45.35	15160	20231020	11.74	31000	-45.35	20230125	15160	11.74	20231020	31000	-45.35	20230125	15160	11.74	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
92	20231213	140909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16910	180	2	1.08	515338250	30624	81.28	16730	16990	16660	21700	11720	16730	16827.92	2.21	0	4051	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4996	12.33	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.45	15160	20231020	11.54	31000	-45.45	20230125	15160	11.54	20231020	31000	-45.45	20230125	15160	11.54	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
93	20231213	130913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16890	160	2	0.96	479728810	28517	75.69	16730	16990	16660	21700	11720	16730	16822.56	2.21	0	4973	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4990	12.32	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.52	15160	20231020	11.41	31000	-45.52	20230125	15160	11.41	20231020	31000	-45.52	20230125	15160	11.41	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
94	20231213	120907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16990	260	2	1.55	386844110	23022	61.10	16730	16990	16660	21700	11720	16730	16803.24	2.21	0	6138	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	5019	12.39	1.25	12	0.08	1371.00	13599.00	31000	20230125	-45.19	15160	20231020	12.07	31000	-45.19	20230125	15160	12.07	20231020	31000	-45.19	20230125	15160	12.07	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
95	20231213	110910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	100	2	0.60	290411260	17328	45.99	16730	16850	16660	21700	11720	16730	16759.65	2.21	0	6918	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4972	12.28	1.24	12	0.06	1371.00	13599.00	31000	20230125	-45.71	15160	20231020	11.02	31000	-45.71	20230125	15160	11.02	20231020	31000	-45.71	20230125	15160	11.02	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
96	20231213	100916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16720	-10	5	-0.06	148064690	8835	23.45	16730	16850	16660	21700	11720	16730	16758.88	2.21	0	2291	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4940	12.20	1.23	12	0.03	1371.00	13599.00	31000	20230125	-46.06	15160	20231020	10.29	31000	-46.06	20230125	15160	10.29	20231020	31000	-46.06	20230125	15160	10.29	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
97	20231213	090902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	30	2	0.18	13096990	782	2.08	16730	16790	16690	21700	11720	16730	16748.07	2.21	0	182	17330	17030	16880	16580	16430	16955	16505	148	4970	500	12380	10	1	29543558	4952	12.22	1.23	12	0.00	1371.00	13599.00	31000	20230125	-45.94	15160	20231020	10.55	31000	-45.94	20230125	15160	10.55	20231020	31000	-45.94	20230125	15160	10.55	20231020	1.15	N	200130	500	147 억		651942	N	N	815	N	00	N
98	20231212	160833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16730	-290	5	-1.70	633013010	37623	99.13	17180	17180	16730	22100	11920	17020	16826.11	2.21	-98	-4160	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4943	12.20	1.23	12	0.13	1371.00	13599.00	31000	20230125	-46.03	15160	20231020	10.36	31000	-46.03	20230125	15160	10.36	20231020	31000	-46.03	20230125	15160	10.36	20231020	1.16	N	200130	500	147 억		653825	N	N	815	N	00	N
99	20231212	150840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16810	-210	5	-1.23	547867970	32544	85.75	17180	17180	16730	22100	11920	17020	16834.68	2.21	-98	-3753	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4966	12.26	1.24	12	0.11	1371.00	13599.00	31000	20230125	-45.77	15160	20231020	10.88	31000	-45.77	20230125	15160	10.88	20231020	31000	-45.77	20230125	15160	10.88	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
100	20231212	140754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	-220	5	-1.29	503734390	29921	78.84	17180	17180	16730	22100	11920	17020	16835.48	2.21	-98	-3714	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4963	12.25	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.81	15160	20231020	10.82	31000	-45.81	20230125	15160	10.82	20231020	31000	-45.81	20230125	15160	10.82	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
101	20231212	130758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	-260	5	-1.53	435592510	25873	68.17	17180	17180	16730	22100	11920	17020	16835.79	2.21	-98	-3741	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4952	12.22	1.23	12	0.09	1371.00	13599.00	31000	20230125	-45.94	15160	20231020	10.55	31000	-45.94	20230125	15160	10.55	20231020	31000	-45.94	20230125	15160	10.55	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
102	20231212	120748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16750	-270	5	-1.59	359990190	21363	56.29	17180	17180	16740	22100	11920	17020	16851.11	2.21	-98	-3165	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4949	12.22	1.23	12	0.07	1371.00	13599.00	31000	20230125	-45.97	15160	20231020	10.49	31000	-45.97	20230125	15160	10.49	20231020	31000	-45.97	20230125	15160	10.49	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
103	20231212	110802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16770	-250	5	-1.47	309649790	18359	48.37	17180	17180	16770	22100	11920	17020	16866.38	2.21	-98	-2178	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4954	12.23	1.23	12	0.06	1371.00	13599.00	31000	20230125	-45.90	15160	20231020	10.62	31000	-45.90	20230125	15160	10.62	20231020	31000	-45.90	20230125	15160	10.62	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
104	20231212	100833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16810	-210	5	-1.23	180040400	10643	28.04	17180	17180	16800	22100	11920	17020	16916.32	2.21	-98	-1928	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	4966	12.26	1.24	12	0.04	1371.00	13599.00	31000	20230125	-45.77	15160	20231020	10.88	31000	-45.77	20230125	15160	10.88	20231020	31000	-45.77	20230125	15160	10.88	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
105	20231212	090832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17100	80	2	0.47	20578600	1207	3.18	17180	17180	16920	22100	11920	17020	17049.38	2.21	-98	-159	17433	17226	17043	16836	16653	17330	16940	148	5080	500	12590	10	1	29543558	5052	12.47	1.26	12	0.00	1371.00	13599.00	31000	20230125	-44.84	15160	20231020	12.80	31000	-44.84	20230125	15160	12.80	20231020	31000	-44.84	20230125	15160	12.80	20231020	1.16	N	200130	500	147 억		653825	N	N	661	N	00	N
106	20231211	160835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17020	10	2	0.06	640963620	37680	77.88	16940	17250	16860	22100	11910	17010	17010.71	2.24	14886	-4586	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5028	12.41	1.25	12	0.13	1371.00	13599.00	31000	20230125	-45.10	15160	20231020	12.27	31000	-45.10	20230125	15160	12.27	20231020	31000	-45.10	20230125	15160	12.27	20231020	1.19	N	200130	500	147 억		660380	N	N	661	N	00	N
107	20231211	150833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17050	40	2	0.24	616693710	36254	74.93	16940	17250	16860	22100	11910	17010	17010.36	2.24	14886	-4367	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5037	12.44	1.25	12	0.12	1371.00	13599.00	31000	20230125	-45.00	15160	20231020	12.47	31000	-45.00	20230125	15160	12.47	20231020	31000	-45.00	20230125	15160	12.47	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
108	20231211	140833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16950	-60	5	-0.35	495046310	29072	60.09	16940	17250	16860	22100	11910	17010	17028.29	2.24	14886	-5027	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5008	12.36	1.25	12	0.10	1371.00	13599.00	31000	20230125	-45.32	15160	20231020	11.81	31000	-45.32	20230125	15160	11.81	20231020	31000	-45.32	20230125	15160	11.81	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
109	20231211	130832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16900	-110	5	-0.65	483606390	28397	58.69	16940	17250	16860	22100	11910	17010	17030.19	2.24	14886	-5006	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	4993	12.33	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.48	15160	20231020	11.48	31000	-45.48	20230125	15160	11.48	20231020	31000	-45.48	20230125	15160	11.48	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
110	20231211	120833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	-150	5	-0.88	446384760	26192	54.14	16940	17250	16860	22100	11910	17010	17042.79	2.24	14886	-4601	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	4981	12.30	1.24	12	0.09	1371.00	13599.00	31000	20230125	-45.61	15160	20231020	11.21	31000	-45.61	20230125	15160	11.21	20231020	31000	-45.61	20230125	15160	11.21	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
111	20231211	110828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17000	-10	5	-0.06	303189830	17750	36.69	16940	17250	16910	22100	11910	17010	17081.12	2.24	14886	194	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5022	12.40	1.25	12	0.06	1371.00	13599.00	31000	20230125	-45.16	15160	20231020	12.14	31000	-45.16	20230125	15160	12.14	20231020	31000	-45.16	20230125	15160	12.14	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
112	20231211	100828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17110	100	2	0.59	214117440	12522	25.88	16940	17250	16910	22100	11910	17010	17099.30	2.24	14886	612	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5055	12.48	1.26	12	0.04	1371.00	13599.00	31000	20230125	-44.81	15160	20231020	12.86	31000	-44.81	20230125	15160	12.86	20231020	31000	-44.81	20230125	15160	12.86	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
113	20231211	090828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17070	60	2	0.35	45555860	2679	5.54	16940	17090	16910	22100	11910	17010	17004.80	2.24	14886	1817	17530	17270	17130	16870	16730	17200	16800	148	5090	500	12580	10	1	29543558	5043	12.45	1.26	12	0.01	1371.00	13599.00	31000	20230125	-44.94	15160	20231020	12.60	31000	-44.94	20230125	15160	12.60	20231020	31000	-44.94	20230125	15160	12.60	20231020	1.19	N	200130	500	147 억		660380	N	N	194	N	00	N
114	20231208	160819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17010	-130	5	-0.76	829402610	48340	39.12	17390	17390	16990	22250	12000	17140	17158.06	2.28	0	-11542	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5025	12.41	1.25	12	0.16	1371.00	13599.00	31000	20230125	-45.13	15160	20231020	12.20	31000	-45.13	20230125	15160	12.20	20231020	31000	-45.13	20230125	15160	12.20	20231020	1.20	N	200130	500	147 억		674665	N	N	194	N	00	N
115	20231208	150823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17160	20	2	0.12	726529540	42304	34.23	17390	17390	17010	22250	12000	17140	17174.02	2.28	0	-10031	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5070	12.52	1.26	12	0.14	1371.00	13599.00	31000	20230125	-44.65	15160	20231020	13.19	31000	-44.65	20230125	15160	13.19	20231020	31000	-44.65	20230125	15160	13.19	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
116	20231208	140821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17260	120	2	0.70	626772940	36505	29.54	17390	17390	17010	22250	12000	17140	17169.51	2.28	0	-8700	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5099	12.59	1.27	12	0.12	1371.00	13599.00	31000	20230125	-44.32	15160	20231020	13.85	31000	-44.32	20230125	15160	13.85	20231020	31000	-44.32	20230125	15160	13.85	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
117	20231208	130820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17230	90	2	0.53	491003030	28630	23.17	17390	17390	17010	22250	12000	17140	17149.95	2.28	0	-6403	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5090	12.57	1.27	12	0.10	1371.00	13599.00	31000	20230125	-44.42	15160	20231020	13.65	31000	-44.42	20230125	15160	13.65	20231020	31000	-44.42	20230125	15160	13.65	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
118	20231208	120818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	30	2	0.18	408384030	23825	19.28	17390	17390	17010	22250	12000	17140	17140.99	2.28	0	-5832	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5073	12.52	1.26	12	0.08	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
119	20231208	110815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	30	2	0.18	351745970	20525	16.61	17390	17390	17010	22250	12000	17140	17137.44	2.28	0	-5129	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5073	12.52	1.26	12	0.07	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
120	20231208	100824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17170	30	2	0.18	258842340	15098	12.22	17390	17390	17010	22250	12000	17140	17144.15	2.28	0	-3140	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5073	12.52	1.26	12	0.05	1371.00	13599.00	31000	20230125	-44.61	15160	20231020	13.26	31000	-44.61	20230125	15160	13.26	20231020	31000	-44.61	20230125	15160	13.26	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
121	20231208	090813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17150	10	2	0.06	65638880	3813	3.09	17390	17390	17120	22250	12000	17140	17214.50	2.28	0	-528	17820	17480	17010	16670	16200	17650	16840	148	5110	500	12680	10	1	29543558	5067	12.51	1.26	12	0.01	1371.00	13599.00	31000	20230125	-44.68	15160	20231020	13.13	31000	-44.68	20230125	15160	13.13	20231020	31000	-44.68	20230125	15160	13.13	20231020	1.20	N	200130	500	147 억		674665	N	N	136	N	00	N
122	20231207	160817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17140	340	2	2.02	2108766490	123221	140.86	16800	17350	16540	21800	11760	16800	17113.66	2.29	0	-1222	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5064	12.50	1.26	12	0.42	1371.00	13599.00	31000	20230125	-44.71	15160	20231020	13.06	31000	-44.71	20230125	15160	13.06	20231020	31000	-44.71	20230125	15160	13.06	20231020	1.24	N	200130	500	147 억		675375	N	N	136	N	00	N
123	20231207	150819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17260	460	2	2.74	1996925510	116717	133.42	16800	17350	16540	21800	11760	16800	17109.13	2.29	0	2497	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5099	12.59	1.27	12	0.40	1371.00	13599.00	31000	20230125	-44.32	15160	20231020	13.85	31000	-44.32	20230125	15160	13.85	20231020	31000	-44.32	20230125	15160	13.85	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
124	20231207	140814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17240	440	2	2.62	1758711770	102912	117.64	16800	17350	16540	21800	11760	16800	17089.48	2.29	0	9871	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5093	12.57	1.27	12	0.35	1371.00	13599.00	31000	20230125	-44.39	15160	20231020	13.72	31000	-44.39	20230125	15160	13.72	20231020	31000	-44.39	20230125	15160	13.72	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
125	20231207	130813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17290	490	2	2.92	1447647480	84884	97.03	16800	17300	16540	21800	11760	16800	17054.42	2.29	0	14676	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5108	12.61	1.27	12	0.29	1371.00	13599.00	31000	20230125	-44.23	15160	20231020	14.05	31000	-44.23	20230125	15160	14.05	20231020	31000	-44.23	20230125	15160	14.05	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
126	20231207	120816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17230	430	2	2.56	1280505450	75193	85.95	16800	17230	16540	21800	11760	16800	17029.59	2.29	0	14887	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5090	12.57	1.27	12	0.25	1371.00	13599.00	31000	20230125	-44.42	15160	20231020	13.65	31000	-44.42	20230125	15160	13.65	20231020	31000	-44.42	20230125	15160	13.65	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
127	20231207	110810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17140	340	2	2.02	886620610	52248	59.73	16800	17170	16540	21800	11760	16800	16969.47	2.29	0	11322	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5064	12.50	1.26	12	0.18	1371.00	13599.00	31000	20230125	-44.71	15160	20231020	13.06	31000	-44.71	20230125	15160	13.06	20231020	31000	-44.71	20230125	15160	13.06	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
128	20231207	100808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16940	140	2	0.83	610147090	36007	41.16	16800	17170	16540	21800	11760	16800	16945.24	2.29	0	9399	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	5005	12.36	1.25	12	0.12	1371.00	13599.00	31000	20230125	-45.35	15160	20231020	11.74	31000	-45.35	20230125	15160	11.74	20231020	31000	-45.35	20230125	15160	11.74	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
129	20231207	090816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16650	-150	5	-0.89	69004190	4148	4.74	16800	16800	16540	21800	11760	16800	16635.49	2.29	0	469	17206	17002	16636	16432	16066	17105	16535	148	5000	500	12430	10	1	29543558	4919	12.14	1.22	12	0.01	1371.00	13599.00	31000	20230125	-46.29	15160	20231020	9.83	31000	-46.29	20230125	15160	9.83	20231020	31000	-46.29	20230125	15160	9.83	20231020	1.24	N	200130	500	147 억		675375	N	N	2558	N	00	N
130	20231206	160804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	230	2	1.39	1450722350	87361	70.00	16490	16840	16270	21500	11600	16570	16605.90	2.30	0	-5078	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4963	12.25	1.24	12	0.30	1371.00	13599.00	31000	20230125	-45.81	15160	20231020	10.82	31000	-45.81	20230125	15160	10.82	20231020	31000	-45.81	20230125	15160	10.82	20231020	1.25	N	200130	500	147 억		680758	N	N	2558	N	00	N
131	20231206	150818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16790	220	2	1.33	1339656560	80742	64.69	16490	16840	16270	21500	11600	16570	16591.82	2.30	0	-2793	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4960	12.25	1.23	12	0.27	1371.00	13599.00	31000	20230125	-45.84	15160	20231020	10.75	31000	-45.84	20230125	15160	10.75	20231020	31000	-45.84	20230125	15160	10.75	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
132	20231206	140815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16780	210	2	1.27	1204895690	72716	58.26	16490	16840	16270	21500	11600	16570	16569.88	2.30	0	-912	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4957	12.24	1.23	12	0.25	1371.00	13599.00	31000	20230125	-45.87	15160	20231020	10.69	31000	-45.87	20230125	15160	10.69	20231020	31000	-45.87	20230125	15160	10.69	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
133	20231206	130806	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16640	70	2	0.42	836888620	50711	40.63	16490	16680	16270	21500	11600	16570	16503.10	2.30	0	-1803	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4916	12.14	1.22	12	0.17	1371.00	13599.00	31000	20230125	-46.32	15160	20231020	9.76	31000	-46.32	20230125	15160	9.76	20231020	31000	-46.32	20230125	15160	9.76	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
134	20231206	120804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	40	2	0.24	631428000	38368	30.74	16490	16660	16270	21500	11600	16570	16457.15	2.30	0	-937	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4907	12.12	1.22	12	0.13	1371.00	13599.00	31000	20230125	-46.42	15160	20231020	9.56	31000	-46.42	20230125	15160	9.56	20231020	31000	-46.42	20230125	15160	9.56	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
135	20231206	110817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	50	2	0.30	537505340	32718	26.21	16490	16660	16270	21500	11600	16570	16428.43	2.30	0	-98	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4910	12.12	1.22	12	0.11	1371.00	13599.00	31000	20230125	-46.39	15160	20231020	9.63	31000	-46.39	20230125	15160	9.63	20231020	31000	-46.39	20230125	15160	9.63	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
136	20231206	100807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16340	-230	5	-1.39	239223760	14593	11.69	16490	16600	16310	21500	11600	16570	16393.05	2.30	0	-1629	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4827	11.92	1.20	12	0.05	1371.00	13599.00	31000	20230125	-47.29	15160	20231020	7.78	31000	-47.29	20230125	15160	7.78	20231020	31000	-47.29	20230125	15160	7.78	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
137	20231206	090809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16420	-150	5	-0.91	79583290	4827	3.87	16490	16600	16420	21500	11600	16570	16487.11	2.30	0	943	17416	16992	16246	15822	15076	17205	16035	148	4930	500	12260	10	1	29543558	4851	11.98	1.21	12	0.02	1371.00	13599.00	31000	20230125	-47.03	15160	20231020	8.31	31000	-47.03	20230125	15160	8.31	20231020	31000	-47.03	20230125	15160	8.31	20231020	1.25	N	200130	500	147 억		680758	N	N	1591	N	00	N
138	20231205	160813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	970	2	6.22	2026170180	124554	322.58	15740	16670	15500	20250	10920	15600	16267.20	2.46	0	35704	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4895	12.09	1.22	12	0.42	1371.00	13599.00	31000	20230125	-46.55	15160	20231020	9.30	31000	-46.55	20230125	15160	9.30	20231020	31000	-46.55	20230125	15160	9.30	20231020	1.23	N	200130	500	147 억		727125	N	N	1591	N	00	N
139	20231205	150809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16590	990	2	6.35	1922150120	118281	306.33	15740	16670	15500	20250	10920	15600	16250.71	2.46	0	34009	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4901	12.10	1.22	12	0.40	1371.00	13599.00	31000	20230125	-46.48	15160	20231020	9.43	31000	-46.48	20230125	15160	9.43	20231020	31000	-46.48	20230125	15160	9.43	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
140	20231205	140810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16590	990	2	6.35	1646383070	101669	263.31	15740	16670	15500	20250	10920	15600	16193.56	2.46	0	34764	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4901	12.10	1.22	12	0.34	1371.00	13599.00	31000	20230125	-46.48	15160	20231020	9.43	31000	-46.48	20230125	15160	9.43	20231020	31000	-46.48	20230125	15160	9.43	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
141	20231205	130806	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16390	790	2	5.06	1144421100	71303	184.67	15740	16410	15500	20250	10920	15600	16050.11	2.46	0	23752	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4842	11.95	1.21	12	0.24	1371.00	13599.00	31000	20230125	-47.13	15160	20231020	8.11	31000	-47.13	20230125	15160	8.11	20231020	31000	-47.13	20230125	15160	8.11	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
142	20231205	120803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16200	600	2	3.85	983541010	61429	159.09	15740	16410	15500	20250	10920	15600	16011.02	2.46	0	18713	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4786	11.82	1.19	12	0.21	1371.00	13599.00	31000	20230125	-47.74	15160	20231020	6.86	31000	-47.74	20230125	15160	6.86	20231020	31000	-47.74	20230125	15160	6.86	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
143	20231205	110804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16030	430	2	2.76	606181320	38139	98.77	15740	16050	15500	20250	10920	15600	15894.00	2.46	0	11568	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4736	11.69	1.18	12	0.13	1371.00	13599.00	31000	20230125	-48.29	15160	20231020	5.74	31000	-48.29	20230125	15160	5.74	20231020	31000	-48.29	20230125	15160	5.74	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
144	20231205	100808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15960	360	2	2.31	480629440	30289	78.44	15740	16050	15500	20250	10920	15600	15868.12	2.46	0	7891	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4715	11.64	1.17	12	0.10	1371.00	13599.00	31000	20230125	-48.52	15160	20231020	5.28	31000	-48.52	20230125	15160	5.28	20231020	31000	-48.52	20230125	15160	5.28	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
145	20231205	090802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15750	150	2	0.96	38873020	2486	6.44	15740	15750	15500	20250	10920	15600	15636.77	2.46	0	-1239	15913	15756	15583	15426	15253	15765	15435	148	4650	500	11540	10	1	29543558	4653	11.49	1.16	12	0.01	1371.00	13599.00	31000	20230125	-49.19	15160	20231020	3.89	31000	-49.19	20230125	15160	3.89	20231020	31000	-49.19	20230125	15160	3.89	20231020	1.23	N	200130	500	147 억		727125	N	N	154	N	00	N
146	20231204	160800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	90	2	0.58	599509580	38484	90.96	15600	15740	15410	20150	10860	15510	15578.15	2.43	0	4983	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4609	11.38	1.15	12	0.13	1371.00	13599.00	31000	20230125	-49.68	15160	20231020	2.90	31000	-49.68	20230125	15160	2.90	20231020	31000	-49.68	20230125	15160	2.90	20231020	1.22	N	200130	500	147 억		717180	N	N	154	N	00	N
147	20231204	150803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15610	100	2	0.64	546245450	35068	82.89	15600	15740	15410	20150	10860	15510	15576.75	2.43	0	4107	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4612	11.39	1.15	12	0.12	1371.00	13599.00	31000	20230125	-49.65	15160	20231020	2.97	31000	-49.65	20230125	15160	2.97	20231020	31000	-49.65	20230125	15160	2.97	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
148	20231204	140757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15690	180	2	1.16	443537210	28504	67.37	15600	15740	15410	20150	10860	15510	15560.53	2.43	0	3466	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4635	11.44	1.15	12	0.10	1371.00	13599.00	31000	20230125	-49.39	15160	20231020	3.50	31000	-49.39	20230125	15160	3.50	20231020	31000	-49.39	20230125	15160	3.50	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
149	20231204	130756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15670	160	2	1.03	419997710	27003	63.82	15600	15740	15410	20150	10860	15510	15553.74	2.43	0	3545	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4629	11.43	1.15	12	0.09	1371.00	13599.00	31000	20230125	-49.45	15160	20231020	3.36	31000	-49.45	20230125	15160	3.36	20231020	31000	-49.45	20230125	15160	3.36	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
150	20231204	120757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15640	130	2	0.84	355890040	22916	54.16	15600	15670	15410	20150	10860	15510	15530.20	2.43	0	3460	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4621	11.41	1.15	12	0.08	1371.00	13599.00	31000	20230125	-49.55	15160	20231020	3.17	31000	-49.55	20230125	15160	3.17	20231020	31000	-49.55	20230125	15160	3.17	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
151	20231204	110759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	20	2	0.13	267186460	17219	40.70	15600	15670	15410	20150	10860	15510	15516.96	2.43	0	3014	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4588	11.33	1.14	12	0.06	1371.00	13599.00	31000	20230125	-49.90	15160	20231020	2.44	31000	-49.90	20230125	15160	2.44	20231020	31000	-49.90	20230125	15160	2.44	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
152	20231204	100758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	20	2	0.13	138664640	8953	21.16	15600	15670	15410	20150	10860	15510	15488.06	2.43	0	-1486	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4588	11.33	1.14	12	0.03	1371.00	13599.00	31000	20230125	-49.90	15160	20231020	2.44	31000	-49.90	20230125	15160	2.44	20231020	31000	-49.90	20230125	15160	2.44	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
153	20231204	090758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15450	-60	5	-0.39	53971630	3478	8.22	15600	15670	15410	20150	10860	15510	15518.01	2.43	0	-1640	15756	15632	15566	15442	15376	15600	15410	148	4640	500	11470	10	1	29543558	4564	11.27	1.14	12	0.01	1371.00	13599.00	31000	20230125	-50.16	15160	20231020	1.91	31000	-50.16	20230125	15160	1.91	20231020	31000	-50.16	20230125	15160	1.91	20231020	1.22	N	200130	500	147 억		717180	N	N	730	N	00	N
154	20231201	160758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15510	-250	5	-1.59	655183770	42096	73.35	15620	15690	15500	20450	11040	15760	15564.38	2.44	0	-11977	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4582	11.31	1.14	12	0.14	1371.00	13599.00	31000	20230125	-49.97	15160	20231020	2.31	31000	-49.97	20230125	15160	2.31	20231020	31000	-49.97	20230125	15160	2.31	20231020	1.19	N	200130	500	147 억		721478	N	N	730	N	00	N
155	20231201	150756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	-230	5	-1.46	539540640	34639	60.35	15620	15690	15520	20450	11040	15760	15576.10	2.44	0	-9209	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4588	11.33	1.14	12	0.12	1371.00	13599.00	31000	20230125	-49.90	15160	20231020	2.44	31000	-49.90	20230125	15160	2.44	20231020	31000	-49.90	20230125	15160	2.44	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
156	20231201	140756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15540	-220	5	-1.40	449765060	28859	50.28	15620	15690	15540	20450	11040	15760	15584.91	2.44	0	-8159	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4591	11.33	1.14	12	0.10	1371.00	13599.00	31000	20230125	-49.87	15160	20231020	2.51	31000	-49.87	20230125	15160	2.51	20231020	31000	-49.87	20230125	15160	2.51	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
157	20231201	130758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15570	-190	5	-1.21	318044300	20398	35.54	15620	15680	15540	20450	11040	15760	15591.94	2.44	0	-7131	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4600	11.36	1.14	12	0.07	1371.00	13599.00	31000	20230125	-49.77	15160	20231020	2.70	31000	-49.77	20230125	15160	2.70	20231020	31000	-49.77	20230125	15160	2.70	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
158	20231201	120803	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15580	-180	5	-1.14	260316000	16690	29.08	15620	15680	15540	20450	11040	15760	15597.12	2.44	0	-5098	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4603	11.36	1.15	12	0.06	1371.00	13599.00	31000	20230125	-49.74	15160	20231020	2.77	31000	-49.74	20230125	15160	2.77	20231020	31000	-49.74	20230125	15160	2.77	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
159	20231201	110758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15590	-170	5	-1.08	232021980	14876	25.92	15620	15680	15540	20450	11040	15760	15597.07	2.44	0	-4888	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4606	11.37	1.15	12	0.05	1371.00	13599.00	31000	20230125	-49.71	15160	20231020	2.84	31000	-49.71	20230125	15160	2.84	20231020	31000	-49.71	20230125	15160	2.84	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
160	20231201	100804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15580	-180	5	-1.14	172857250	11087	19.32	15620	15670	15540	20450	11040	15760	15590.98	2.44	0	-3582	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4603	11.36	1.15	12	0.04	1371.00	13599.00	31000	20230125	-49.74	15160	20231020	2.77	31000	-49.74	20230125	15160	2.77	20231020	31000	-49.74	20230125	15160	2.77	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N
161	20231201	090755	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15650	-110	5	-0.70	28266440	1808	3.15	15620	15660	15600	20450	11040	15760	15634.09	2.44	0	-851	15980	15870	15690	15580	15400	15925	15635	148	4690	500	11660	10	1	29543558	4624	11.42	1.15	12	0.01	1371.00	13599.00	31000	20230125	-49.52	15160	20231020	3.23	31000	-49.52	20230125	15160	3.23	20231020	31000	-49.52	20230125	15160	3.23	20231020	1.19	N	200130	500	147 억		721478	N	N	166	N	00	N