KissMeData/096530/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	160816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
3	20231229	150811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
4	20231229	140811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
5	20231229	130812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
6	20231229	120813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
7	20231229	110738	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
8	20231229	100744	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
9	20231229	090745	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22900	200	2	0.88	4304344250	189308	90.31	22700	22900	22450	29500	15900	22700	22734.39	11.98	73069	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6257286	N	N	12237	N	00	N
10	20231228	160737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	200	2	0.88	4227733600	185956	88.71	22700	22900	22450	29500	15900	22700	22734.39	11.84	0	64396	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11960	6.57	0.95	12	0.36	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.78	N	096530	500	261 억		6184217	N	N	12237	N	00	N
11	20231228	150744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	100	2	0.44	3527474150	155345	74.11	22700	22900	22450	29500	15900	22700	22707.36	11.84	0	49250	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11908	6.54	0.95	12	0.30	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
12	20231228	140736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	50	2	0.22	2605111450	114818	54.78	22700	22900	22450	29500	15900	22700	22689.05	11.84	0	32102	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11881	6.52	0.94	12	0.22	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
13	20231228	130736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	100	2	0.44	2287483100	100865	48.12	22700	22900	22450	29500	15900	22700	22678.66	11.84	0	29358	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11908	6.54	0.95	12	0.19	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
14	20231228	120739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	100	2	0.44	1674317750	73977	35.29	22700	22850	22450	29500	15900	22700	22632.94	11.84	0	21271	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11908	6.54	0.95	12	0.14	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
15	20231228	110740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-100	5	-0.44	1204253200	53321	25.44	22700	22700	22450	29500	15900	22700	22584.95	11.84	0	10607	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11803	6.48	0.94	12	0.10	3488.00	24104.00	28950	20230207	-21.93	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	28950	-21.93	20230207	19040	18.70	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
16	20231228	100735	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	0	3	0.00	833871800	36939	17.62	22700	22700	22450	29500	15900	22700	22574.26	11.84	0	5158	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11855	6.51	0.94	12	0.07	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
17	20231228	090737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-200	5	-0.88	228362700	10127	4.83	22700	22700	22450	29500	15900	22700	22549.72	11.84	0	-772	23033	22866	22583	22416	22133	22950	22500	261	6800	500	17250	50	1	52225994	11751	6.45	0.93	12	0.02	3488.00	24104.00	28950	20230207	-22.28	19040	20231019	18.17	28950	-22.28	20230207	19040	18.17	20231019	28950	-22.28	20230207	19040	18.17	20231019	2.78	N	096530	500	261 억		6184217	N	N	6621	N	00	N
18	20231227	160730	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-100	5	-0.44	4686244250	207983	86.08	22650	22750	22300	29600	16000	22800	22531.13	11.69	-187	26320	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11855	6.51	0.94	12	0.40	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.78	N	096530	500	261 억		6106944	N	N	6621	N	00	N
19	20231227	150741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-250	5	-1.10	4403281950	195485	80.91	22650	22750	22300	29600	16000	22800	22524.77	11.69	-187	28165	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11777	6.47	0.94	12	0.37	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
20	20231227	140738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-250	5	-1.10	3760243350	167049	69.14	22650	22700	22300	29600	16000	22800	22509.65	11.69	-187	23838	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11777	6.47	0.94	12	0.32	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
21	20231227	130732	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-250	5	-1.10	3261991200	144920	59.98	22650	22700	22300	29600	16000	22800	22508.71	11.69	-187	24059	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11777	6.47	0.94	12	0.28	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
22	20231227	120733	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-200	5	-0.88	2919277400	129761	53.71	22650	22700	22300	29600	16000	22800	22497.11	11.69	-187	20418	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11803	6.48	0.94	12	0.25	3488.00	24104.00	28950	20230207	-21.93	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	28950	-21.93	20230207	19040	18.70	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
23	20231227	110739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-350	5	-1.54	2426105600	107933	44.67	22650	22700	22300	29600	16000	22800	22477.60	11.69	-187	9023	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11725	6.44	0.93	12	0.21	3488.00	24104.00	28950	20230207	-22.45	19040	20231019	17.91	28950	-22.45	20230207	19040	17.91	20231019	28950	-22.45	20230207	19040	17.91	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
24	20231227	100737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-400	5	-1.75	1573298500	69961	28.96	22650	22700	22300	29600	16000	22800	22487.79	11.69	-187	-6416	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11699	6.42	0.93	12	0.13	3488.00	24104.00	28950	20230207	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
25	20231227	090739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-200	5	-0.88	299844150	13281	5.50	22650	22700	22500	29600	16000	22800	22575.28	11.69	-187	-5335	23200	23000	22800	22600	22400	23100	22700	261	6800	500	17320	50	1	52225994	11803	6.48	0.94	12	0.03	3488.00	24104.00	28950	20230207	-21.93	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	28950	-21.93	20230207	19040	18.70	20231019	2.78	N	096530	500	261 억		6106944	N	N	1397	N	00	N
26	20231226	160739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	250	2	1.11	5398997150	236890	150.29	22750	23000	22600	29300	15800	22550	22791.13	11.77	272	-39489	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11908	6.54	0.95	12	0.45	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.79	N	096530	500	261 억		6147185	N	N	1397	N	00	N
27	20231226	150736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	150	2	0.67	4835563900	212138	134.58	22750	23000	22600	29300	15800	22550	22794.43	11.77	272	-34818	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11855	6.51	0.94	12	0.41	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
28	20231226	140738	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	150	2	0.67	4231128100	185497	117.68	22750	23000	22600	29300	15800	22550	22809.69	11.77	272	-35826	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11855	6.51	0.94	12	0.36	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
29	20231226	130737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	150	2	0.67	3887592900	170369	108.08	22750	23000	22600	29300	15800	22550	22818.67	11.77	272	-30713	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11855	6.51	0.94	12	0.33	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
30	20231226	120737	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	150	2	0.67	3460457850	151536	96.14	22750	23000	22650	29300	15800	22550	22835.88	11.77	272	-24724	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11855	6.51	0.94	12	0.29	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
31	20231226	110740	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	350	2	1.55	2937069750	128552	81.55	22750	23000	22650	29300	15800	22550	22847.33	11.77	272	-10490	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11960	6.57	0.95	12	0.25	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
32	20231226	100736	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	250	2	1.11	2279139900	99775	63.30	22750	23000	22650	29300	15800	22550	22842.80	11.77	272	-10163	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11908	6.54	0.95	12	0.19	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
33	20231226	090739	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	300	2	1.33	653176050	28578	18.13	22750	23000	22700	29300	15800	22550	22855.93	11.77	272	11004	22983	22766	22583	22366	22183	22675	22275	261	6750	500	17130	50	1	52225994	11934	6.55	0.95	12	0.05	3488.00	24104.00	28950	20230207	-21.07	19040	20231019	20.01	28950	-21.07	20230207	19040	20.01	20231019	28950	-21.07	20230207	19040	20.01	20231019	2.79	N	096530	500	261 억		6147185	N	N	5764	N	00	N
34	20231222	160727	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-50	5	-0.22	3526461450	156072	72.87	22750	22800	22400	29350	15850	22600	22595.54	11.73	22320	15167	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11777	6.47	0.94	12	0.30	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6126809	N	N	5764	N	00	N
35	20231222	150725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-100	5	-0.44	2799303900	123732	57.77	22750	22800	22450	29350	15850	22600	22623.94	11.73	22320	16382	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11751	6.45	0.93	12	0.24	3488.00	24104.00	28950	20230207	-22.28	19040	20231019	18.17	28950	-22.28	20230207	19040	18.17	20231019	28950	-22.28	20230207	19040	18.17	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
36	20231222	140721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	50	2	0.22	2294344250	101390	47.34	22750	22800	22450	29350	15850	22600	22628.92	11.73	22320	20612	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11829	6.49	0.94	12	0.19	3488.00	24104.00	28950	20230207	-21.76	19040	20231019	18.96	28950	-21.76	20230207	19040	18.96	20231019	28950	-21.76	20230207	19040	18.96	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
37	20231222	130725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	150	2	0.66	1993475000	88116	41.14	22750	22800	22450	29350	15850	22600	22623.32	11.73	22320	19778	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11881	6.52	0.94	12	0.17	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
38	20231222	120722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	100	2	0.44	1490110650	65965	30.80	22750	22750	22450	29350	15850	22600	22589.41	11.73	22320	8809	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11855	6.51	0.94	12	0.13	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
39	20231222	110722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-50	5	-0.22	1135367450	50299	23.48	22750	22750	22450	29350	15850	22600	22572.34	11.73	22320	-474	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11777	6.47	0.94	12	0.10	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
40	20231222	100720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-50	5	-0.22	875167100	38765	18.10	22750	22750	22450	29350	15850	22600	22576.19	11.73	22320	-1902	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11777	6.47	0.94	12	0.07	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
41	20231222	090722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	50	2	0.22	207261000	9142	4.27	22750	22750	22600	29350	15850	22600	22671.69	11.73	22320	-3263	23000	22800	22550	22350	22100	22675	22225	261	6750	500	17170	50	1	52225994	11829	6.49	0.94	12	0.02	3488.00	24104.00	28950	20230207	-21.76	19040	20231019	18.96	28950	-21.76	20230207	19040	18.96	20231019	28950	-21.76	20230207	19040	18.96	20231019	2.78	N	096530	500	261 억		6126809	N	N	2305	N	00	N
42	20231221	160718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-50	5	-0.22	4794697400	212754	107.74	22650	22750	22300	29400	15900	22650	22536.12	11.63	0	-3446	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11803	6.48	0.94	12	0.41	3488.00	24104.00	28950	20230207	-21.93	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	28950	-21.93	20230207	19040	18.70	20231019	2.80	N	096530	500	261 억		6073658	N	N	2305	N	00	N
43	20231221	150720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-150	5	-0.66	4320938800	191754	97.11	22650	22750	22300	29400	15900	22650	22533.76	11.63	0	-6759	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11751	6.45	0.93	12	0.37	3488.00	24104.00	28950	20230207	-22.28	19040	20231019	18.17	28950	-22.28	20230207	19040	18.17	20231019	28950	-22.28	20230207	19040	18.17	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
44	20231221	140719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-200	5	-0.88	3717905550	164921	83.52	22650	22750	22300	29400	15900	22650	22543.55	11.63	0	-5542	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11725	6.44	0.93	12	0.32	3488.00	24104.00	28950	20230207	-22.45	19040	20231019	17.91	28950	-22.45	20230207	19040	17.91	20231019	28950	-22.45	20230207	19040	17.91	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
45	20231221	130717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-150	5	-0.66	3026913500	134163	67.94	22650	22750	22300	29400	15900	22650	22561.46	11.63	0	-9631	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11751	6.45	0.93	12	0.26	3488.00	24104.00	28950	20230207	-22.28	19040	20231019	18.17	28950	-22.28	20230207	19040	18.17	20231019	28950	-22.28	20230207	19040	18.17	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
46	20231221	120722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-50	5	-0.22	2546106600	112834	57.14	22650	22750	22300	29400	15900	22650	22565.07	11.63	0	-8487	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11803	6.48	0.94	12	0.22	3488.00	24104.00	28950	20230207	-21.93	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	28950	-21.93	20230207	19040	18.70	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
47	20231221	110722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-250	5	-1.10	2051528950	90862	46.01	22650	22750	22300	29400	15900	22650	22578.51	11.63	0	-12979	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11699	6.42	0.93	12	0.17	3488.00	24104.00	28950	20230207	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
48	20231221	100719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	50	2	0.22	894753200	39494	20.00	22650	22750	22500	29400	15900	22650	22655.42	11.63	0	4513	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11855	6.51	0.94	12	0.08	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
49	20231221	090720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-100	5	-0.44	256332500	11321	5.73	22650	22750	22500	29400	15900	22650	22642.21	11.63	0	-1904	23150	22900	22750	22500	22350	22825	22425	261	6750	500	17210	50	1	52225994	11777	6.47	0.94	12	0.02	3488.00	24104.00	28950	20230207	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.80	N	096530	500	261 억		6073658	N	N	4085	N	00	N
50	20231220	160721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	-50	5	-0.22	4459467250	196214	46.72	22900	23000	22600	29500	15900	22700	22727.86	11.66	-396	-19025	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11829	6.49	0.94	12	0.38	3488.00	24104.00	28950	20230207	-21.76	19040	20231019	18.96	28950	-21.76	20230207	19040	18.96	20231019	28950	-21.76	20230207	19040	18.96	20231019	2.81	N	096530	500	261 억		6089577	N	N	4085	N	00	N
51	20231220	150759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	50	2	0.22	4009562000	176364	42.00	22900	23000	22600	29500	15900	22700	22734.58	11.66	-396	-22126	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11881	6.52	0.94	12	0.34	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
52	20231220	140808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	0	3	0.00	3435279550	151018	35.96	22900	23000	22600	29500	15900	22700	22747.48	11.66	-396	-22146	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11855	6.51	0.94	12	0.29	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
53	20231220	130801	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	0	3	0.00	2982932200	131048	31.21	22900	23000	22600	29500	15900	22700	22762.13	11.66	-396	-16229	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11855	6.51	0.94	12	0.25	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
54	20231220	120717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	0	3	0.00	2521623600	110694	26.36	22900	23000	22600	29500	15900	22700	22780.13	11.66	-396	-15871	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11855	6.51	0.94	12	0.21	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
55	20231220	110721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	50	2	0.22	1951677450	85569	20.38	22900	23000	22600	29500	15900	22700	22808.23	11.66	-396	-11498	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11881	6.52	0.94	12	0.16	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
56	20231220	100719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	50	2	0.22	1617359450	70897	16.88	22900	23000	22600	29500	15900	22700	22812.81	11.66	-396	-13945	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11881	6.52	0.94	12	0.14	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
57	20231220	090719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	100	2	0.44	374119850	16403	3.91	22900	22950	22700	29500	15900	22700	22808.01	11.66	-396	-7602	23833	23266	22683	22116	21533	23550	22400	261	6800	500	17250	50	1	52225994	11908	6.54	0.95	12	0.03	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.81	N	096530	500	261 억		6089577	N	N	3334	N	00	N
58	20231219	160718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	300	2	1.34	9525517500	417938	194.76	22250	23250	22100	29100	15700	22400	22792.26	11.58	1009	-2042	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11855	6.51	0.94	12	0.80	3488.00	24104.00	28950	20230207	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.77	N	096530	500	261 억		6048489	N	N	3334	N	00	N
59	20231219	150721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	350	2	1.56	9126981750	400396	186.59	22250	23250	22100	29100	15700	22400	22795.38	11.58	1009	-692	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11881	6.52	0.94	12	0.77	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
60	20231219	140717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	350	2	1.56	8441594100	370289	172.56	22250	23250	22100	29100	15700	22400	22797.85	11.58	1009	4499	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11881	6.52	0.94	12	0.71	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
61	20231219	130722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	350	2	1.56	7611402500	333715	155.52	22250	23250	22100	29100	15700	22400	22808.70	11.58	1009	18599	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11881	6.52	0.94	12	0.64	3488.00	24104.00	28950	20230207	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
62	20231219	120721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	400	2	1.79	6498318700	284751	132.70	22250	23250	22100	29100	15700	22400	22821.80	11.58	1009	22464	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11908	6.54	0.95	12	0.55	3488.00	24104.00	28950	20230207	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
63	20231219	110721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	650	2	2.90	5774238050	253207	118.00	22250	23250	22100	29100	15700	22400	22805.22	11.58	1009	30564	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	12038	6.61	0.96	12	0.48	3488.00	24104.00	28950	20230207	-20.38	19040	20231019	21.06	28950	-20.38	20230207	19040	21.06	20231019	28950	-20.38	20230207	19040	21.06	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
64	20231219	100719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	500	2	2.23	3126197150	138415	64.50	22250	23000	22100	29100	15700	22400	22586.36	11.58	1009	16336	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11960	6.57	0.95	12	0.27	3488.00	24104.00	28950	20230207	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20230207	19040	20.27	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
65	20231219	090716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22200	-200	5	-0.89	270146700	12115	5.65	22250	22400	22200	29100	15700	22400	22294.16	11.58	1009	-1375	22900	22650	22400	22150	21900	22775	22275	261	6700	500	17020	50	1	52225994	11594	6.36	0.92	12	0.02	3488.00	24104.00	28950	20230207	-23.32	19040	20231019	16.60	28950	-23.32	20230207	19040	16.60	20231019	28950	-23.32	20230207	19040	16.60	20231019	2.77	N	096530	500	261 억		6048489	N	N	2276	N	00	N
66	20231218	160716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-50	5	-0.22	4707235650	210664	68.05	22350	22650	22150	29150	15750	22450	22344.72	11.58	-36615	-12828	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11699	6.42	0.93	12	0.40	3488.00	24104.00	28950	20221214	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.86	N	096530	500	261 억		6049764	N	N	2276	N	00	N
67	20231218	150718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22200	-250	5	-1.11	4256367550	190468	61.53	22350	22650	22150	29150	15750	22450	22346.89	11.58	-36615	-13794	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11594	6.36	0.92	12	0.36	3488.00	24104.00	28950	20221214	-23.32	19040	20231019	16.60	28950	-23.32	20230207	19040	16.60	20231019	28950	-23.32	20230207	19040	16.60	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
68	20231218	140713	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	-150	5	-0.67	3648998650	163191	52.72	22350	22650	22150	29150	15750	22450	22360.29	11.58	-36615	-9127	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11646	6.39	0.93	12	0.31	3488.00	24104.00	28950	20221214	-22.97	19040	20231019	17.12	28950	-22.97	20230207	19040	17.12	20231019	28950	-22.97	20230207	19040	17.12	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
69	20231218	130715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	-150	5	-0.67	3204105450	143244	46.27	22350	22650	22150	29150	15750	22450	22368.16	11.58	-36615	-3586	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11646	6.39	0.93	12	0.27	3488.00	24104.00	28950	20221214	-22.97	19040	20231019	17.12	28950	-22.97	20230207	19040	17.12	20231019	28950	-22.97	20230207	19040	17.12	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
70	20231218	120710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22350	-100	5	-0.45	2783420400	124355	40.17	22350	22650	22150	29150	15750	22450	22382.86	11.58	-36615	-144	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11673	6.41	0.93	12	0.24	3488.00	24104.00	28950	20221214	-22.80	19040	20231019	17.38	28950	-22.80	20230207	19040	17.38	20231019	28950	-22.80	20230207	19040	17.38	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
71	20231218	110714	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-50	5	-0.22	1976288850	88187	28.49	22350	22650	22150	29150	15750	22450	22410.21	11.58	-36615	4745	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11699	6.42	0.93	12	0.17	3488.00	24104.00	28950	20221214	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
72	20231218	100712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	100	2	0.45	1294639200	57938	18.72	22350	22550	22150	29150	15750	22450	22345.25	11.58	-36615	10129	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11777	6.47	0.94	12	0.11	3488.00	24104.00	28950	20221214	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20230207	19040	18.43	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
73	20231218	090710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-50	5	-0.22	488185650	21917	7.08	22350	22450	22150	29150	15750	22450	22274.28	11.58	-36615	-2424	23350	22900	22600	22150	21850	22750	22000	261	6700	500	17060	50	1	52225994	11699	6.42	0.93	12	0.04	3488.00	24104.00	28950	20221214	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.86	N	096530	500	261 억		6049764	N	N	86	N	00	N
74	20231215	160711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-500	5	-2.18	6832968950	302971	45.95	22950	23050	22300	29800	16100	22950	22553.51	11.68	-66	-57607	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11725	6.44	0.93	12	0.58	3488.00	24104.00	28950	20221214	-22.45	19040	20231019	17.91	28950	-22.45	20230207	19040	17.91	20231019	28950	-22.45	20230207	19040	17.91	20231019	2.82	N	096530	500	261 억		6100666	N	N	86	N	00	N
75	20231215	150714	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-550	5	-2.40	5584807100	247374	37.52	22950	23050	22300	29800	16100	22950	22576.37	11.68	-66	-57607	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11699	6.42	0.93	12	0.47	3488.00	24104.00	28950	20221214	-22.63	19040	20231019	17.65	28950	-22.63	20230207	19040	17.65	20231019	28950	-22.63	20230207	19040	17.65	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
76	20231215	140714	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22350	-600	5	-2.61	4641507200	205215	31.13	22950	23050	22300	29800	16100	22950	22617.78	11.68	-66	-49126	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11673	6.41	0.93	12	0.39	3488.00	24104.00	28950	20221214	-22.80	19040	20231019	17.38	28950	-22.80	20230207	19040	17.38	20231019	28950	-22.80	20230207	19040	17.38	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
77	20231215	130709	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-450	5	-1.96	3384918000	149080	22.61	22950	23050	22500	29800	16100	22950	22705.38	11.68	-66	-31189	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11751	6.45	0.93	12	0.29	3488.00	24104.00	28950	20221214	-22.28	19040	20231019	18.17	28950	-22.28	20230207	19040	18.17	20231019	28950	-22.28	20230207	19040	18.17	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
78	20231215	120710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-250	5	-1.09	2476203550	108878	16.51	22950	23050	22600	29800	16100	22950	22742.92	11.68	-66	-15591	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11855	6.51	0.94	12	0.21	3488.00	24104.00	28950	20221214	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20230207	19040	19.22	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
79	20231215	110706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-150	5	-0.65	2089116700	91863	13.93	22950	23050	22600	29800	16100	22950	22741.66	11.68	-66	-11843	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11908	6.54	0.95	12	0.18	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20230207	19040	19.75	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
80	20231215	100711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	-200	5	-0.87	1357858550	59698	9.05	22950	23050	22600	29800	16100	22950	22745.46	11.68	-66	-9674	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11881	6.52	0.94	12	0.11	3488.00	24104.00	28950	20221214	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20230207	19040	19.49	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
81	20231215	090712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	0	3	0.00	351284000	15360	2.33	22950	23050	22700	29800	16100	22950	22870.05	11.68	-66	-3847	23550	23250	22850	22550	22150	23400	22700	261	6850	500	17440	50	1	52225994	11986	6.58	0.95	12	0.03	3488.00	24104.00	28950	20221214	-20.73	19040	20231019	20.54	28950	-20.73	20230207	19040	20.54	20231019	28950	-20.73	20230207	19040	20.54	20231019	2.82	N	096530	500	261 억		6100666	N	N	245	N	00	N
82	20231214	160708	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	500	2	2.23	14985335000	656371	173.65	22500	23150	22450	29150	15750	22450	22830.07	11.63	88311	-8134	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11986	6.58	0.95	12	1.26	3488.00	24104.00	28950	20221214	-20.73	19040	20231019	20.54	28950	-20.73	20230207	19040	20.54	20231019	28950	-20.73	20221214	19040	20.54	20231019	2.74	N	096530	500	261 억		6075070	N	N	245	N	00	N
83	20231214	150733	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	300	2	1.34	9957557800	437332	115.70	22500	23100	22450	29150	15750	22450	22768.88	11.63	88311	40834	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11881	6.52	0.94	12	0.84	3488.00	24104.00	28950	20221214	-21.42	19040	20231019	19.49	28950	-21.42	20230207	19040	19.49	20231019	28950	-21.42	20221214	19040	19.49	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
84	20231214	140715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	350	2	1.56	8306170300	364732	96.49	22500	23100	22450	29150	15750	22450	22773.35	11.63	88311	63225	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11908	6.54	0.95	12	0.70	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
85	20231214	130729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	350	2	1.56	6403045300	281483	74.47	22500	23100	22450	29150	15750	22450	22747.54	11.63	88311	63891	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11908	6.54	0.95	12	0.54	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
86	20231214	120741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	100	2	0.45	5049476650	221583	58.62	22500	23100	22500	29150	15750	22450	22788.20	11.63	88311	72935	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11777	6.47	0.94	12	0.42	3488.00	24104.00	28950	20221214	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20221214	19040	18.43	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
87	20231214	110711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	250	2	1.11	4362373450	191236	50.59	22500	23100	22500	29150	15750	22450	22811.47	11.63	88311	76736	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11855	6.51	0.94	12	0.37	3488.00	24104.00	28950	20221214	-21.59	19040	20231019	19.22	28950	-21.59	20230207	19040	19.22	20231019	28950	-21.59	20221214	19040	19.22	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
88	20231214	100701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	350	2	1.56	3326578950	145669	38.54	22500	23100	22500	29150	15750	22450	22836.57	11.63	88311	68318	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11908	6.54	0.95	12	0.28	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
89	20231214	090642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	400	2	1.78	1243302550	54443	14.40	22500	23100	22500	29150	15750	22450	22836.80	11.63	88311	25426	23683	23066	22733	22116	21783	22900	21950	261	6700	500	17060	50	1	52225994	11934	6.55	0.95	12	0.10	3488.00	24104.00	28950	20221214	-21.07	19040	20231019	20.01	28950	-21.07	20230207	19040	20.01	20231019	28950	-21.07	20221214	19040	20.01	20231019	2.74	N	096530	500	261 억		6075070	N	N	445	N	00	N
90	20231213	160706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-400	5	-1.75	8441211650	369434	49.69	22950	23350	22400	29700	16000	22850	22850.22	11.47	5164	-6141	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11725	6.44	0.93	12	0.71	3488.00	24104.00	28950	20221214	-22.45	19040	20231019	17.91	28950	-22.45	20230207	19040	17.91	20231019	28950	-22.45	20221214	19040	17.91	20231019	2.71	N	096530	500	261 억		5989800	N	N	445	N	00	N
91	20231213	150722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-400	5	-1.75	7659247050	334595	45.00	22950	23350	22450	29700	16000	22850	22891.15	11.47	5164	-17484	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11725	6.44	0.93	12	0.64	3488.00	24104.00	28950	20221214	-22.45	19040	20231019	17.91	28950	-22.45	20230207	19040	17.91	20231019	28950	-22.45	20221214	19040	17.91	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
92	20231213	140720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	-200	5	-0.88	6754529550	294502	39.61	22950	23350	22500	29700	16000	22850	22935.54	11.47	5164	-16176	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11829	6.49	0.94	12	0.56	3488.00	24104.00	28950	20221214	-21.76	19040	20231019	18.96	28950	-21.76	20230207	19040	18.96	20231019	28950	-21.76	20221214	19040	18.96	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
93	20231213	130721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-300	5	-1.31	5928102200	257840	34.68	22950	23350	22500	29700	16000	22850	22991.61	11.47	5164	-21374	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11777	6.47	0.94	12	0.49	3488.00	24104.00	28950	20221214	-22.11	19040	20231019	18.43	28950	-22.11	20230207	19040	18.43	20231019	28950	-22.11	20221214	19040	18.43	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
94	20231213	120719	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	-200	5	-0.88	5295225750	229813	30.91	22950	23350	22600	29700	16000	22850	23041.78	11.47	5164	-18671	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11829	6.49	0.94	12	0.44	3488.00	24104.00	28950	20221214	-21.76	19040	20231019	18.96	28950	-21.76	20230207	19040	18.96	20231019	28950	-21.76	20221214	19040	18.96	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
95	20231213	110721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	100	2	0.44	4229077500	182927	24.60	22950	23350	22850	29700	16000	22850	23119.51	11.47	5164	-16145	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	11986	6.58	0.95	12	0.35	3488.00	24104.00	28950	20221214	-20.73	19040	20231019	20.54	28950	-20.73	20230207	19040	20.54	20231019	28950	-20.73	20221214	19040	20.54	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
96	20231213	100724	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	200	2	0.88	3650458100	157683	21.21	22950	23350	22850	29700	16000	22850	23151.35	11.47	5164	-10046	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	12038	6.61	0.96	12	0.30	3488.00	24104.00	28950	20221214	-20.38	19040	20231019	21.06	28950	-20.38	20230207	19040	21.06	20231019	28950	-20.38	20221214	19040	21.06	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
97	20231213	090715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	450	2	1.97	1283258100	55329	7.44	22950	23350	22950	29700	16000	22850	23195.65	11.47	5164	537	23950	23400	23050	22500	22150	23225	22325	261	6850	500	17360	50	1	52225994	12169	6.68	0.97	12	0.11	3488.00	24104.00	28950	20221214	-19.52	19040	20231019	22.37	28950	-19.52	20230207	19040	22.37	20231019	28950	-19.52	20221214	19040	22.37	20231019	2.71	N	096530	500	261 억		5989800	N	N	1831	N	00	N
98	20231212	160651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	-800	5	-3.38	12545809350	546421	106.01	23500	23600	22700	30700	16600	23650	22959.47	11.62	-290	-87655	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11934	6.55	0.95	12	1.05	3488.00	24104.00	28950	20221214	-21.07	19040	20231019	20.01	28950	-21.07	20230207	19040	20.01	20231019	28950	-21.07	20221214	19040	20.01	20231019	2.74	N	096530	500	261 억		6067250	N	N	1831	N	00	N
99	20231212	150659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	-750	5	-3.17	11785128950	513171	99.56	23500	23600	22700	30700	16600	23650	22964.54	11.62	-290	-81505	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11960	6.57	0.95	12	0.98	3488.00	24104.00	28950	20221214	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20221214	19040	20.27	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
100	20231212	140622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	-750	5	-3.17	10670146700	464392	90.10	23500	23600	22700	30700	16600	23650	22975.76	11.62	-290	-68866	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11960	6.57	0.95	12	0.89	3488.00	24104.00	28950	20221214	-20.90	19040	20231019	20.27	28950	-20.90	20230207	19040	20.27	20231019	28950	-20.90	20221214	19040	20.27	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
101	20231212	130622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-850	5	-3.59	9583738050	417066	80.92	23500	23600	22700	30700	16600	23650	22978.03	11.62	-290	-82032	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11908	6.54	0.95	12	0.80	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
102	20231212	120617	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-850	5	-3.59	8787337450	382192	74.15	23500	23600	22700	30700	16600	23650	22990.96	11.62	-290	-77182	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11908	6.54	0.95	12	0.73	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
103	20231212	110628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-850	5	-3.59	7325194050	318032	61.70	23500	23600	22800	30700	16600	23650	23031.77	11.62	-290	-67124	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	11908	6.54	0.95	12	0.61	3488.00	24104.00	28950	20221214	-21.24	19040	20231019	19.75	28950	-21.24	20230207	19040	19.75	20231019	28950	-21.24	20221214	19040	19.75	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
104	20231212	100652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	-600	5	-2.54	6039723000	261911	50.81	23500	23600	22850	30700	16600	23650	23058.92	11.62	-290	-56673	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	12038	6.61	0.96	12	0.50	3488.00	24104.00	28950	20221214	-20.38	19040	20231019	21.06	28950	-20.38	20230207	19040	21.06	20231019	28950	-20.38	20221214	19040	21.06	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
105	20231212	090652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23100	-550	5	-2.33	2026890950	87306	16.94	23500	23600	23000	30700	16600	23650	23213.07	11.62	-290	-25502	24950	24300	23900	23250	22850	24100	23050	261	7050	500	17970	50	1	52225994	12064	6.62	0.96	12	0.17	3488.00	24104.00	28950	20221214	-20.21	19040	20231019	21.32	28950	-20.21	20230207	19040	21.32	20231019	28950	-20.21	20221214	19040	21.32	20231019	2.74	N	096530	500	261 억		6067250	N	N	1255	N	00	N
106	20231211	160653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-950	5	-3.86	12120294200	507991	71.71	24350	24550	23500	31950	17250	24600	23858.59	11.19	-141749	77351	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12351	6.78	0.98	12	0.97	3488.00	24104.00	28950	20221214	-18.31	19040	20231019	24.21	28950	-18.31	20230207	19040	24.21	20231019	28950	-18.31	20221214	19040	24.21	20231019	2.69	N	096530	500	261 억		5845145	N	N	1255	N	00	N
107	20231211	150651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	-1050	5	-4.27	11123567000	465785	65.75	24350	24550	23500	31950	17250	24600	23880.32	11.19	-141749	72798	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12299	6.75	0.98	12	0.89	3488.00	24104.00	28950	20221214	-18.65	19040	20231019	23.69	28950	-18.65	20230207	19040	23.69	20231019	28950	-18.65	20221214	19040	23.69	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
108	20231211	140650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-950	5	-3.86	8691702700	362675	51.20	24350	24550	23600	31950	17250	24600	23964.39	11.19	-141749	43080	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12351	6.78	0.98	12	0.69	3488.00	24104.00	28950	20221214	-18.31	19040	20231019	24.21	28950	-18.31	20230207	19040	24.21	20231019	28950	-18.31	20221214	19040	24.21	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
109	20231211	130652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-850	5	-3.46	7526575000	313481	44.25	24350	24550	23650	31950	17250	24600	24008.43	11.19	-141749	34182	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12404	6.81	0.99	12	0.60	3488.00	24104.00	28950	20221214	-17.96	19040	20231019	24.74	28950	-17.96	20230207	19040	24.74	20231019	28950	-17.96	20221214	19040	24.74	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
110	20231211	120651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	-750	5	-3.05	6540080650	271930	38.39	24350	24550	23800	31950	17250	24600	24049.27	11.19	-141749	24708	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12456	6.84	0.99	12	0.52	3488.00	24104.00	28950	20221214	-17.62	19040	20231019	25.26	28950	-17.62	20230207	19040	25.26	20231019	28950	-17.62	20221214	19040	25.26	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
111	20231211	110649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-600	5	-2.44	5243396300	217693	30.73	24350	24550	23850	31950	17250	24600	24084.64	11.19	-141749	33389	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12534	6.88	1.00	12	0.42	3488.00	24104.00	28950	20221214	-17.10	19040	20231019	26.05	28950	-17.10	20230207	19040	26.05	20231019	28950	-17.10	20221214	19040	26.05	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
112	20231211	100647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	-650	5	-2.64	4489814500	186317	26.30	24350	24550	23850	31950	17250	24600	24095.94	11.19	-141749	29354	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12508	6.87	0.99	12	0.36	3488.00	24104.00	28950	20221214	-17.27	19040	20231019	25.79	28950	-17.27	20230207	19040	25.79	20231019	28950	-17.27	20221214	19040	25.79	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
113	20231211	090647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	-500	5	-2.03	1540652750	63532	8.97	24350	24550	24000	31950	17250	24600	24246.37	11.19	-141749	1657	25933	25266	24733	24066	23533	25000	23800	261	7350	500	18690	50	1	52225994	12586	6.91	1.00	12	0.12	3488.00	24104.00	28950	20221214	-16.75	19040	20231019	26.58	28950	-16.75	20230207	19040	26.58	20231019	28950	-16.75	20221214	19040	26.58	20231019	2.69	N	096530	500	261 억		5845145	N	N	789	N	00	N
114	20231208	160641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24600	-750	5	-2.96	17161028550	696934	39.88	25300	25400	24200	32950	17750	25350	24623.63	11.19	0	138135	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12848	7.05	1.02	12	1.33	3488.00	24104.00	28950	20221206	-15.03	19040	20231019	29.20	28950	-15.03	20230207	19040	29.20	20231019	28950	-15.03	20221214	19040	29.20	20231019	2.78	N	096530	500	261 억		5845145	N	N	789	N	00	N
115	20231208	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24700	-650	5	-2.56	16072840800	652767	37.35	25300	25400	24200	32950	17750	25350	24622.63	11.19	0	139940	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12900	7.08	1.02	12	1.25	3488.00	24104.00	28950	20221206	-14.68	19040	20231019	29.73	28950	-14.68	20230207	19040	29.73	20231019	28950	-14.68	20221214	19040	29.73	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
116	20231208	140642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24550	-800	5	-3.16	14682414050	596158	34.11	25300	25400	24200	32950	17750	25350	24628.39	11.19	0	129614	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12821	7.04	1.02	12	1.14	3488.00	24104.00	28950	20221206	-15.20	19040	20231019	28.94	28950	-15.20	20230207	19040	28.94	20231019	28950	-15.20	20221214	19040	28.94	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
117	20231208	130643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24400	-950	5	-3.75	12813728650	519518	29.73	25300	25400	24250	32950	17750	25350	24664.64	11.19	0	103955	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12743	7.00	1.01	12	0.99	3488.00	24104.00	28950	20221206	-15.72	19040	20231019	28.15	28950	-15.72	20230207	19040	28.15	20231019	28950	-15.72	20221214	19040	28.15	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
118	20231208	120639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	-1000	5	-3.94	11422532700	462464	26.46	25300	25400	24250	32950	17750	25350	24699.28	11.19	0	85572	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12717	6.98	1.01	12	0.89	3488.00	24104.00	28950	20221206	-15.89	19040	20231019	27.89	28950	-15.89	20230207	19040	27.89	20231019	28950	-15.89	20221214	19040	27.89	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
119	20231208	110637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24500	-850	5	-3.35	10361724000	419085	23.98	25300	25400	24250	32950	17750	25350	24724.63	11.19	0	86198	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12795	7.02	1.02	12	0.80	3488.00	24104.00	28950	20221206	-15.37	19040	20231019	28.68	28950	-15.37	20230207	19040	28.68	20231019	28950	-15.37	20221214	19040	28.68	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
120	20231208	100645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24550	-800	5	-3.16	7222405350	290534	16.62	25300	25400	24450	32950	17750	25350	24859.06	11.19	0	67665	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	12821	7.04	1.02	12	0.56	3488.00	24104.00	28950	20221206	-15.20	19040	20231019	28.94	28950	-15.20	20230207	19040	28.94	20231019	28950	-15.20	20221214	19040	28.94	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
121	20231208	090636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25200	-150	5	-0.59	1138901550	45278	2.59	25300	25400	24950	32950	17750	25350	25153.51	11.19	0	2992	27516	26432	25866	24782	24216	26150	24500	261	7600	500	19260	50	1	52225994	13161	7.22	1.05	12	0.09	3488.00	24104.00	28950	20221206	-12.95	19040	20231019	32.35	28950	-12.95	20230207	19040	32.35	20231019	28950	-12.95	20221214	19040	32.35	20231019	2.78	N	096530	500	261 억		5845145	N	N	165	N	00	N
122	20231207	160639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25350	150	2	0.60	45014586450	1730464	127.33	25950	26950	25300	32750	17650	25200	26015.27	11.48	0	-160646	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13239	7.27	1.05	12	3.31	3488.00	24104.00	29500	20221205	-14.07	19040	20231019	33.14	28950	-12.44	20230207	19040	33.14	20231019	28950	-12.44	20221214	19040	33.14	20231019	2.56	N	096530	500	261 억		5997826	N	N	165	N	00	N
123	20231207	150640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25400	200	2	0.79	43205281250	1659178	122.08	25950	26950	25300	32750	17650	25200	26040.17	11.48	0	-180954	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13265	7.28	1.05	12	3.18	3488.00	24104.00	29500	20221205	-13.90	19040	20231019	33.40	28950	-12.26	20230207	19040	33.40	20231019	28950	-12.26	20221214	19040	33.40	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
124	20231207	140637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25700	500	2	1.98	41214078500	1581217	116.35	25950	26950	25300	32750	17650	25200	26064.78	11.48	0	-184861	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13422	7.37	1.07	12	3.03	3488.00	24104.00	29500	20221205	-12.88	19040	20231019	34.98	28950	-11.23	20230207	19040	34.98	20231019	28950	-11.23	20221214	19040	34.98	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
125	20231207	130637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25700	500	2	1.98	39562827400	1516980	111.62	25950	26950	25300	32750	17650	25200	26079.99	11.48	0	-178111	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13422	7.37	1.07	12	2.90	3488.00	24104.00	29500	20221205	-12.88	19040	20231019	34.98	28950	-11.23	20230207	19040	34.98	20231019	28950	-11.23	20221214	19040	34.98	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
126	20231207	120638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25500	300	2	1.19	38016942500	1456512	107.17	25950	26950	25300	32750	17650	25200	26101.36	11.48	0	-178906	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13318	7.31	1.06	12	2.79	3488.00	24104.00	29500	20221205	-13.56	19040	20231019	33.93	28950	-11.92	20230207	19040	33.93	20231019	28950	-11.92	20221214	19040	33.93	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
127	20231207	110635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25900	700	2	2.78	34809691950	1332152	98.02	25950	26950	25300	32750	17650	25200	26130.42	11.48	0	-161701	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13527	7.43	1.07	12	2.55	3488.00	24104.00	29500	20221205	-12.20	19040	20231019	36.03	28950	-10.54	20230207	19040	36.03	20231019	28950	-10.54	20221214	19040	36.03	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
128	20231207	100632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25450	250	2	0.99	30905354550	1180284	86.85	25950	26950	25300	32750	17650	25200	26184.68	11.48	0	-172605	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13292	7.30	1.06	12	2.26	3488.00	24104.00	29500	20221205	-13.73	19040	20231019	33.67	28950	-12.09	20230207	19040	33.67	20231019	28950	-12.09	20221214	19040	33.67	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
129	20231207	090639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	1500	2	5.95	9109955000	346436	25.49	25950	26700	25750	32750	17650	25200	26296.21	11.48	0	-42212	27133	26166	25633	24666	24133	25900	24400	261	7550	500	19150	50	1	52225994	13944	7.65	1.11	12	0.66	3488.00	24104.00	29500	20221205	-9.49	19040	20231019	40.23	28950	-7.77	20230207	19040	40.23	20231019	28950	-7.77	20221214	19040	40.23	20231019	2.56	N	096530	500	261 억		5997826	N	N	301	N	00	N
130	20231206	160629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25200	-1050	5	-4.00	34059708850	1325018	24.81	25950	26600	25100	34100	18400	26250	25704.60	11.54	0	-32399	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13161	7.22	1.05	12	2.54	3488.00	24104.00	29800	20221202	-15.44	19040	20231019	32.35	28950	-12.95	20230207	19040	32.35	20231019	28950	-12.95	20221206	19040	32.35	20231019	2.49	N	096530	500	261 억		6025215	N	N	301	N	00	N
131	20231206	150639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25250	-1000	5	-3.81	32522609550	1264126	23.67	25950	26600	25100	34100	18400	26250	25726.42	11.54	0	-28912	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13187	7.24	1.05	12	2.42	3488.00	24104.00	29800	20221202	-15.27	19040	20231019	32.62	28950	-12.78	20230207	19040	32.62	20231019	28950	-12.78	20221206	19040	32.62	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
132	20231206	140638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25450	-800	5	-3.05	29630015550	1149933	21.53	25950	26600	25100	34100	18400	26250	25765.79	11.54	0	-25289	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13292	7.30	1.06	12	2.20	3488.00	24104.00	29800	20221202	-14.60	19040	20231019	33.67	28950	-12.09	20230207	19040	33.67	20231019	28950	-12.09	20221206	19040	33.67	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
133	20231206	130631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25750	-500	5	-1.90	27142055000	1053083	19.72	25950	26600	25100	34100	18400	26250	25772.89	11.54	0	-2571	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13448	7.38	1.07	12	2.02	3488.00	24104.00	29800	20221202	-13.59	19040	20231019	35.24	28950	-11.05	20230207	19040	35.24	20231019	28950	-11.05	20221206	19040	35.24	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
134	20231206	120627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25500	-750	5	-2.86	24925930950	966025	18.09	25950	26600	25100	34100	18400	26250	25801.54	11.54	0	8275	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13318	7.31	1.06	12	1.85	3488.00	24104.00	29800	20221202	-14.43	19040	20231019	33.93	28950	-11.92	20230207	19040	33.93	20231019	28950	-11.92	20221206	19040	33.93	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
135	20231206	110639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25350	-900	5	-3.43	22159568050	856773	16.04	25950	26600	25200	34100	18400	26250	25862.98	11.54	0	14708	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13239	7.27	1.05	12	1.64	3488.00	24104.00	29800	20221202	-14.93	19040	20231019	33.14	28950	-12.44	20230207	19040	33.14	20231019	28950	-12.44	20221206	19040	33.14	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
136	20231206	100630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25550	-700	5	-2.67	18280775600	704735	13.20	25950	26600	25200	34100	18400	26250	25938.94	11.54	0	18875	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13344	7.33	1.06	12	1.35	3488.00	24104.00	29800	20221202	-14.26	19040	20231019	34.19	28950	-11.74	20230207	19040	34.19	20231019	28950	-11.74	20221206	19040	34.19	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
137	20231206	090633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26200	-50	5	-0.19	4292281600	164739	3.08	25950	26400	25650	34100	18400	26250	26052.36	11.54	0	-31329	29383	27816	25533	23966	21683	28600	24750	261	7850	500	19950	50	1	52225994	13683	7.51	1.09	12	0.32	3488.00	24104.00	29800	20221202	-12.08	19040	20231019	37.61	28950	-9.50	20230207	19040	37.61	20231019	28950	-9.50	20221206	19040	37.61	20231019	2.49	N	096530	500	261 억		6025215	N	N	1728	N	00	N
138	20231205	160636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26250	2850	2	12.18	134956889300	5296134	688.77	23250	27100	23250	30400	16400	23400	25481.64	11.92	0	-216601	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13709	7.53	1.09	12	10.14	3488.00	24104.00	30900	20221201	-15.05	19040	20231019	37.87	28950	-9.33	20230207	19040	37.87	20231019	29500	-11.02	20221205	19040	37.87	20231019	2.35	N	096530	500	261 억		6223958	N	N	1728	N	00	N
139	20231205	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26400	3000	2	12.82	119680732450	4715047	613.20	23250	27100	23250	30400	16400	23400	25382.88	11.92	0	-267158	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13788	7.57	1.10	12	9.03	3488.00	24104.00	30900	20221201	-14.56	19040	20231019	38.66	28950	-8.81	20230207	19040	38.66	20231019	29500	-10.51	20221205	19040	38.66	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
140	20231205	140634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25400	2000	2	8.55	84743745650	3381947	439.83	23250	26100	23250	30400	16400	23400	25057.87	11.92	0	-100301	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13265	7.28	1.05	12	6.48	3488.00	24104.00	30900	20221201	-17.80	19040	20231019	33.40	28950	-12.26	20230207	19040	33.40	20231019	29500	-13.90	20221205	19040	33.40	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
141	20231205	130632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25050	1650	2	7.05	80697632550	3221995	419.03	23250	26100	23250	30400	16400	23400	25046.05	11.92	0	-97191	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13083	7.18	1.04	12	6.17	3488.00	24104.00	30900	20221201	-18.93	19040	20231019	31.57	28950	-13.47	20230207	19040	31.57	20231019	29500	-15.08	20221205	19040	31.57	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
142	20231205	120628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25000	1600	2	6.84	76989753500	3074965	399.90	23250	26100	23250	30400	16400	23400	25037.81	11.92	0	-121257	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13056	7.17	1.04	12	5.89	3488.00	24104.00	30900	20221201	-19.09	19040	20231019	31.30	28950	-13.64	20230207	19040	31.30	20231019	29500	-15.25	20221205	19040	31.30	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
143	20231205	110628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25000	1600	2	6.84	66436143650	2657559	345.62	23250	26100	23250	30400	16400	23400	24999.16	11.92	0	-140882	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	13056	7.17	1.04	12	5.09	3488.00	24104.00	30900	20221201	-19.09	19040	20231019	31.30	28950	-13.64	20230207	19040	31.30	20231019	29500	-15.25	20221205	19040	31.30	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
144	20231205	100630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	950	2	4.06	55144797200	2200994	286.24	23250	26100	23250	30400	16400	23400	25054.78	11.92	0	-162110	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	12717	6.98	1.01	12	4.21	3488.00	24104.00	30900	20221201	-21.20	19040	20231019	27.89	28950	-15.89	20230207	19040	27.89	20231019	29500	-17.46	20221205	19040	27.89	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
145	20231205	090629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24400	1000	2	4.27	4615866950	192337	25.01	23250	24500	23250	30400	16400	23400	24000.04	11.92	0	33511	24366	23882	23366	22882	22366	23625	22625	261	7000	500	17780	50	1	52225994	12743	7.00	1.01	12	0.37	3488.00	24104.00	30900	20221201	-21.04	19040	20231019	28.15	28950	-15.72	20230207	19040	28.15	20231019	29500	-17.29	20221205	19040	28.15	20231019	2.35	N	096530	500	261 억		6223958	N	N	499	N	00	N
146	20231204	160627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	-700	5	-2.90	17452729550	747014	26.08	23600	23850	22850	31300	16900	24100	23361.81	12.14	0	-132296	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12221	6.71	0.97	12	1.43	3488.00	24104.00	33000	20221130	-29.09	19040	20231019	22.90	28950	-19.17	20230207	19040	22.90	20231019	29500	-20.68	20221205	19040	22.90	20231019	2.30	N	096530	500	261 억		6341202	N	N	499	N	00	N
147	20231204	150629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	-550	5	-2.28	15552167150	666211	23.26	23600	23850	22850	31300	16900	24100	23342.56	12.14	0	-96543	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12299	6.75	0.98	12	1.28	3488.00	24104.00	33000	20221130	-28.64	19040	20231019	23.69	28950	-18.65	20230207	19040	23.69	20231019	29500	-20.17	20221205	19040	23.69	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
148	20231204	140625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	-850	5	-3.53	13423301700	574548	20.06	23600	23850	22850	31300	16900	24100	23361.38	12.14	0	-67938	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12143	6.67	0.96	12	1.10	3488.00	24104.00	33000	20221130	-29.55	19040	20231019	22.11	28950	-19.69	20230207	19040	22.11	20231019	29500	-21.19	20221205	19040	22.11	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
149	20231204	130623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-450	5	-1.87	11768104200	504089	17.60	23600	23850	22850	31300	16900	24100	23343.12	12.14	0	-54208	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12351	6.78	0.98	12	0.97	3488.00	24104.00	33000	20221130	-28.33	19040	20231019	24.21	28950	-18.31	20230207	19040	24.21	20231019	29500	-19.83	20221205	19040	24.21	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
150	20231204	120623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-650	5	-2.70	8022016050	345602	12.07	23600	23650	22850	31300	16900	24100	23207.98	12.14	0	-4273	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12247	6.72	0.97	12	0.66	3488.00	24104.00	33000	20221130	-28.94	19040	20231019	23.16	28950	-19.00	20230207	19040	23.16	20231019	29500	-20.51	20221205	19040	23.16	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
151	20231204	110626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	-950	5	-3.94	7194527800	310106	10.83	23600	23650	22850	31300	16900	24100	23196.00	12.14	0	-8542	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12090	6.64	0.96	12	0.59	3488.00	24104.00	33000	20221130	-29.85	19040	20231019	21.59	28950	-20.03	20230207	19040	21.59	20231019	29500	-21.53	20221205	19040	21.59	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
152	20231204	100625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	-1050	5	-4.36	6117873150	263775	9.21	23600	23650	22850	31300	16900	24100	23188.53	12.14	0	-7643	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12038	6.61	0.96	12	0.51	3488.00	24104.00	33000	20221130	-30.15	19040	20231019	21.06	28950	-20.38	20230207	19040	21.06	20231019	29500	-21.86	20221205	19040	21.06	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
153	20231204	090625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	-950	5	-3.94	2509451150	107215	3.74	23600	23650	23100	31300	16900	24100	23396.28	12.14	0	-1516	26900	25500	23450	22050	20000	26200	22750	261	7200	500	18310	50	1	52225994	12090	6.64	0.96	12	0.21	3488.00	24104.00	33000	20221130	-29.85	19040	20231019	21.59	28950	-20.03	20230207	19040	21.59	20231019	29500	-21.53	20221205	19040	21.59	20231019	2.30	N	096530	500	261 억		6341202	N	N	2044	N	00	N
154	20231201	160625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	2700	2	12.62	67929831000	2835982	1269.00	21400	24850	21400	27800	15000	21400	23952.73	12.05	0	44724	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12586	6.91	1.00	12	5.43	3488.00	24104.00	33300	20221129	-27.63	19040	20231019	26.58	28950	-16.75	20230207	19040	26.58	20231019	30900	-22.01	20221201	19040	26.58	20231019	2.24	N	096530	500	261 억		6293854	N	N	2044	N	00	N
155	20231201	150624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24250	2850	2	13.32	65227143950	2724073	1218.92	21400	24850	21400	27800	15000	21400	23944.71	12.05	0	31622	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12665	6.95	1.01	12	5.22	3488.00	24104.00	33300	20221129	-27.18	19040	20231019	27.36	28950	-16.23	20230207	19040	27.36	20231019	30900	-21.52	20221201	19040	27.36	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
156	20231201	140624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	2600	2	12.15	57407747050	2402723	1075.13	21400	24850	21400	27800	15000	21400	23892.79	12.05	0	23419	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12534	6.88	1.00	12	4.60	3488.00	24104.00	33300	20221129	-27.93	19040	20231019	26.05	28950	-17.10	20230207	19040	26.05	20231019	30900	-22.33	20221201	19040	26.05	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
157	20231201	130623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	2950	2	13.79	53020179200	2221002	993.82	21400	24850	21400	27800	15000	21400	23872.19	12.05	0	-128	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12717	6.98	1.01	12	4.25	3488.00	24104.00	33300	20221129	-26.88	19040	20231019	27.89	28950	-15.89	20230207	19040	27.89	20231019	30900	-21.20	20221201	19040	27.89	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
158	20231201	120629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	2500	2	11.68	47240410350	1981379	886.59	21400	24850	21400	27800	15000	21400	23842.19	12.05	0	1407	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12482	6.85	0.99	12	3.79	3488.00	24104.00	33300	20221129	-28.23	19040	20231019	25.53	28950	-17.44	20230207	19040	25.53	20231019	30900	-22.65	20221201	19040	25.53	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
159	20231201	110625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	2450	2	11.45	37726701950	1585973	709.66	21400	24850	21400	27800	15000	21400	23787.73	12.05	0	-55618	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	12456	6.84	0.99	12	3.04	3488.00	24104.00	33300	20221129	-28.38	19040	20231019	25.26	28950	-17.62	20230207	19040	25.26	20231019	30900	-22.82	20221201	19040	25.26	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
160	20231201	100629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	1200	2	5.61	4495113550	202280	90.51	21400	22750	21400	27800	15000	21400	22222.23	12.05	0	30954	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	11803	6.48	0.94	12	0.39	3488.00	24104.00	33300	20221129	-32.13	19040	20231019	18.70	28950	-21.93	20230207	19040	18.70	20231019	30900	-26.86	20221201	19040	18.70	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N
161	20231201	090622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21750	350	2	1.64	336774900	15590	6.98	21400	21800	21400	27800	15000	21400	21601.98	12.05	0	-3809	22266	21832	21616	21182	20966	21725	21075	261	6400	500	16260	50	1	52225994	11359	6.24	0.90	12	0.03	3488.00	24104.00	33300	20221129	-34.68	19040	20231019	14.23	28950	-24.87	20230207	19040	14.23	20231019	30900	-29.61	20221201	19040	14.23	20231019	2.24	N	096530	500	261 억		6293854	N	N	2632	N	00	N