KissMeData/290650/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161152	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
3	20241231	151136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
4	20241231	141151	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
5	20241231	131152	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
6	20241231	121151	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
7	20241231	111150	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
8	20241231	101144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
9	20241231	091145	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3904308550	163821	73.60	23200	24150	22850	29950	16150	23050	23831.04	7.23	-2952	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1639721	N	N	641	N	00	N
10	20241230	161144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3890188050	163238	73.34	23200	24150	22850	29950	16150	23050	23831.04	7.24	0	-7037	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.72	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1642673	N	N	641	N	00	N
11	20241230	151148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24000	950	2	4.12	3615705750	151836	68.22	23200	24150	22850	29950	16150	23050	23813.23	7.24	0	-4682	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5444	11.26	3.61	12	0.67	2132.00	6649.00	29750	20231226	-19.33	15000	20241115	60.00	29500	-18.64	20240102	15000	60.00	20241115	29500	-18.64	20240102	15000	60.00	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
12	20241230	141148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24000	950	2	4.12	3237891500	136118	61.16	23200	24150	22850	29950	16150	23050	23787.39	7.24	0	-5249	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5444	11.26	3.61	12	0.60	2132.00	6649.00	29750	20231226	-19.33	15000	20241115	60.00	29500	-18.64	20240102	15000	60.00	20241115	29500	-18.64	20240102	15000	60.00	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
13	20241230	131149	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	3082228150	129637	58.24	23200	24150	22850	29950	16150	23050	23775.84	7.24	0	-5585	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.57	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
14	20241230	121143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24100	1050	2	4.56	2863916300	120555	54.16	23200	24150	22850	29950	16150	23050	23756.10	7.24	0	-4831	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5467	11.30	3.62	12	0.53	2132.00	6649.00	29750	20231226	-18.99	15000	20241115	60.67	29500	-18.31	20240102	15000	60.67	20241115	29500	-18.31	20240102	15000	60.67	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
15	20241230	111145	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23950	900	2	3.90	2438662750	102755	46.17	23200	24150	22850	29950	16150	23050	23732.79	7.24	0	1906	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5433	11.23	3.60	12	0.45	2132.00	6649.00	29750	20231226	-19.50	15000	20241115	59.67	29500	-18.81	20240102	15000	59.67	20241115	29500	-18.81	20240102	15000	59.67	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
16	20241230	101146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23900	850	2	3.69	1673541150	70889	31.85	23200	24000	22850	29950	16150	23050	23607.91	7.24	0	-2136	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5422	11.21	3.59	12	0.31	2132.00	6649.00	29750	20231226	-19.66	15000	20241115	59.33	29500	-18.98	20240102	15000	59.33	20241115	29500	-18.98	20240102	15000	59.33	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
17	20241230	091148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23300	250	2	1.08	203638000	8799	3.95	23200	23400	22850	29950	16150	23050	23143.31	7.24	0	-2060	24150	23600	22650	22100	21150	23875	22375	114	6900	500	16590	50	1	22684891	5286	10.93	3.50	12	0.04	2132.00	6649.00	29750	20231226	-21.68	15000	20241115	55.33	29500	-21.02	20240102	15000	55.33	20241115	29500	-21.02	20240102	15000	55.33	20241115	2.25	N	290650	500	113 억		1642673	N	N	238	N	00	N
18	20241227	161141	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	850	2	3.83	5053618750	221852	110.48	22100	23200	21700	28850	15550	22200	22779.12	7.26	0	-9706	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5229	10.81	3.47	12	0.98	2132.00	6649.00	29750	20231226	-22.52	15000	20241115	53.67	29500	-21.86	20240102	15000	53.67	20241115	29750	-22.52	20231227	15000	53.67	20241115	2.28	N	290650	500	113 억		1646326	N	N	238	N	00	N
19	20241227	151140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22850	650	2	2.93	4900229000	215170	107.15	22100	23200	21700	28850	15550	22200	22773.76	7.26	0	-9327	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5183	10.72	3.44	12	0.95	2132.00	6649.00	29750	20231226	-23.19	15000	20241115	52.33	29500	-22.54	20240102	15000	52.33	20241115	29750	-23.19	20231227	15000	52.33	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
20	20241227	141143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	850	2	3.83	4170947250	183423	91.34	22100	23200	21700	28850	15550	22200	22739.50	7.26	0	2137	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5229	10.81	3.47	12	0.81	2132.00	6649.00	29750	20231226	-22.52	15000	20241115	53.67	29500	-21.86	20240102	15000	53.67	20241115	29750	-22.52	20231227	15000	53.67	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
21	20241227	131140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	850	2	3.83	3651704150	160936	80.14	22100	23150	21700	28850	15550	22200	22690.41	7.26	0	7517	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5229	10.81	3.47	12	0.71	2132.00	6649.00	29750	20231226	-22.52	15000	20241115	53.67	29500	-21.86	20240102	15000	53.67	20241115	29750	-22.52	20231227	15000	53.67	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
22	20241227	121142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23000	800	2	3.60	3096630000	136848	68.15	22100	23100	21700	28850	15550	22200	22628.24	7.26	0	12898	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5218	10.79	3.46	12	0.60	2132.00	6649.00	29750	20231226	-22.69	15000	20241115	53.33	29500	-22.03	20240102	15000	53.33	20241115	29750	-22.69	20231227	15000	53.33	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
23	20241227	111140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22600	400	2	1.80	2079335600	92474	46.05	22100	23000	21700	28850	15550	22200	22485.62	7.26	0	-408	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5127	10.60	3.40	12	0.41	2132.00	6649.00	29750	20231226	-24.03	15000	20241115	50.67	29500	-23.39	20240102	15000	50.67	20241115	29750	-24.03	20231227	15000	50.67	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
24	20241227	101139	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	500	2	2.25	1281658000	57446	28.61	22100	23000	21700	28850	15550	22200	22310.66	7.26	0	-7633	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	5149	10.65	3.41	12	0.25	2132.00	6649.00	29750	20231226	-23.70	15000	20241115	51.33	29500	-23.05	20240102	15000	51.33	20241115	29750	-23.70	20231227	15000	51.33	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
25	20241227	091144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	-250	5	-1.13	263806400	12016	5.98	22100	22400	21700	28850	15550	22200	21954.59	7.26	0	-4509	23600	22900	21950	21250	20300	23025	21375	114	6650	500	15980	50	1	22684891	4979	10.30	3.30	12	0.05	2132.00	6649.00	29750	20231226	-26.22	15000	20241115	46.33	29500	-25.59	20240102	15000	46.33	20241115	29750	-26.22	20231227	15000	46.33	20241115	2.28	N	290650	500	113 억		1646326	N	N	103	N	00	N
26	20241226	161135	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-300	5	-1.33	4427638000	200798	199.23	22200	22650	21000	29250	15750	22500	22050.21	7.29	0	-2750	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5036	10.41	3.34	12	0.89	2132.00	6649.00	30200	20231218	-26.49	15000	20241115	48.00	29500	-24.75	20240102	15000	48.00	20241115	29750	-25.38	20231226	15000	48.00	20241115	2.36	N	290650	500	113 억		1654368	N	N	103	N	00	N
27	20241226	151132	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-300	5	-1.33	4306849150	195353	193.82	22200	22650	21000	29250	15750	22500	22046.50	7.29	0	-3184	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5036	10.41	3.34	12	0.86	2132.00	6649.00	30200	20231218	-26.49	15000	20241115	48.00	29500	-24.75	20240102	15000	48.00	20241115	29750	-25.38	20231226	15000	48.00	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
28	20241226	141131	57	100.00	KSQ150		제약	N	N	N	N		N	22300	-200	5	-0.89	3585984000	163053	161.78	22200	22650	21000	29250	15750	22500	21992.75	7.29	0	2276	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5059	10.46	3.35	12	0.72	2132.00	6649.00	30200	20231218	-26.16	15000	20241115	48.67	29500	-24.41	20240102	15000	48.67	20241115	29750	-25.04	20231226	15000	48.67	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
29	20241226	131132	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-50	5	-0.22	3080565300	140380	139.28	22200	22650	21000	29250	15750	22500	21944.47	7.29	0	-1040	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5093	10.53	3.38	12	0.62	2132.00	6649.00	30200	20231218	-25.66	15000	20241115	49.67	29500	-23.90	20240102	15000	49.67	20241115	29750	-24.54	20231226	15000	49.67	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
30	20241226	121129	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-50	5	-0.22	2991357500	136407	135.34	22200	22650	21000	29250	15750	22500	21929.65	7.29	0	-720	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5093	10.53	3.38	12	0.60	2132.00	6649.00	30200	20231218	-25.66	15000	20241115	49.67	29500	-23.90	20240102	15000	49.67	20241115	29750	-24.54	20231226	15000	49.67	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
31	20241226	111129	57	100.00	KSQ150		제약	N	N	N	N		N	22600	100	2	0.44	2770201450	126586	125.60	22200	22600	21000	29250	15750	22500	21883.95	7.29	0	4816	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5127	10.60	3.40	12	0.56	2132.00	6649.00	30200	20231218	-25.17	15000	20241115	50.67	29500	-23.39	20240102	15000	50.67	20241115	29750	-24.03	20231226	15000	50.67	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
32	20241226	101132	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-250	5	-1.11	2270613450	104236	103.42	22200	22500	21000	29250	15750	22500	21783.39	7.29	0	799	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	5047	10.44	3.35	12	0.46	2132.00	6649.00	30200	20231218	-26.32	15000	20241115	48.33	29500	-24.58	20240102	15000	48.33	20241115	29750	-25.21	20231226	15000	48.33	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
33	20241226	091133	57	100.00	KSQ150		제약	N	N	N	N		N	21200	-1300	5	-5.78	961132650	44269	43.92	22200	22500	21000	29250	15750	22500	21711.19	7.29	0	-934	23133	22816	22383	22066	21633	22975	22225	114	6750	500	16200	50	1	22684891	4809	9.94	3.19	12	0.20	2132.00	6649.00	30200	20231218	-29.80	15000	20241115	41.33	29500	-28.14	20240102	15000	41.33	20241115	29750	-28.74	20231226	15000	41.33	20241115	2.36	N	290650	500	113 억		1654368	N	N	262	N	00	N
34	20241224	161131	57	100.00	KSQ150		제약	N	N	N	N		N	22500	350	2	1.58	2260819050	100697	66.45	22150	22700	21950	28750	15550	22150	22451.70	7.28	0	-1751	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5104	10.55	3.38	12	0.44	2132.00	6649.00	31100	20231215	-27.65	15000	20241115	50.00	29500	-23.73	20240102	15000	50.00	20241115	29750	-24.37	20231226	15000	50.00	20241115	2.60	N	290650	500	113 억		1651702	N	N	262	N	00	N
35	20241224	151130	57	100.00	KSQ150		제약	N	N	N	N		N	22500	350	2	1.58	2161830250	96301	63.54	22150	22700	21950	28750	15550	22150	22448.68	7.28	0	-1132	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5104	10.55	3.38	12	0.42	2132.00	6649.00	31100	20231215	-27.65	15000	20241115	50.00	29500	-23.73	20240102	15000	50.00	20241115	29750	-24.37	20231226	15000	50.00	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
36	20241224	141127	57	100.00	KSQ150		제약	N	N	N	N		N	22550	400	2	1.81	1493548350	66661	43.99	22150	22650	21950	28750	15550	22150	22405.13	7.28	0	5792	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5115	10.58	3.39	12	0.29	2132.00	6649.00	31100	20231215	-27.49	15000	20241115	50.33	29500	-23.56	20240102	15000	50.33	20241115	29750	-24.20	20231226	15000	50.33	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
37	20241224	131128	57	100.00	KSQ150		제약	N	N	N	N		N	22400	250	2	1.13	1151491550	51483	33.97	22150	22650	21950	28750	15550	22150	22366.44	7.28	0	6314	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5081	10.51	3.37	12	0.23	2132.00	6649.00	31100	20231215	-27.97	15000	20241115	49.33	29500	-24.07	20240102	15000	49.33	20241115	29750	-24.71	20231226	15000	49.33	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
38	20241224	121130	57	100.00	KSQ150		제약	N	N	N	N		N	22300	150	2	0.68	901761900	40354	26.63	22150	22650	21950	28750	15550	22150	22346.28	7.28	0	5349	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5059	10.46	3.35	12	0.18	2132.00	6649.00	31100	20231215	-28.30	15000	20241115	48.67	29500	-24.41	20240102	15000	48.67	20241115	29750	-25.04	20231226	15000	48.67	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
39	20241224	111131	57	100.00	KSQ150		제약	N	N	N	N		N	22150	0	3	0.00	581122200	26000	17.16	22150	22650	21950	28750	15550	22150	22350.85	7.28	0	1606	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5025	10.39	3.33	12	0.11	2132.00	6649.00	31100	20231215	-28.78	15000	20241115	47.67	29500	-24.92	20240102	15000	47.67	20241115	29750	-25.55	20231226	15000	47.67	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
40	20241224	101128	57	100.00	KSQ150		제약	N	N	N	N		N	22350	200	2	0.90	305530400	13658	9.01	22150	22650	21950	28750	15550	22150	22370.07	7.28	0	835	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5070	10.48	3.36	12	0.06	2132.00	6649.00	31100	20231215	-28.14	15000	20241115	49.00	29500	-24.24	20240102	15000	49.00	20241115	29750	-24.87	20231226	15000	49.00	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
41	20241224	091135	57	100.00	KSQ150		제약	N	N	N	N		N	22400	250	2	1.13	66294550	2991	1.97	22150	22400	21950	28750	15550	22150	22164.68	7.28	0	-259	23450	22800	22150	21500	20850	23125	21825	114	6600	500	15940	50	1	22684891	5081	10.51	3.37	12	0.01	2132.00	6649.00	31100	20231215	-27.97	15000	20241115	49.33	29500	-24.07	20240102	15000	49.33	20241115	29750	-24.71	20231226	15000	49.33	20241115	2.60	N	290650	500	113 억		1651702	N	N	2	N	00	N
42	20241223	161120	57	100.00	KSQ150		제약	N	N	N	N		N	22150	600	2	2.78	3319778850	150805	74.05	22000	22800	21500	28000	15100	21550	22013.72	7.25	0	9646	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	5025	10.39	3.33	12	0.66	2132.00	6649.00	31150	20231214	-28.89	15000	20241115	47.67	29500	-24.92	20240102	15000	47.67	20241115	29750	-25.55	20231226	15000	47.67	20241115	2.76	N	290650	500	113 억		1643900	N	N	2	N	00	N
43	20241223	151125	57	100.00	KSQ150		제약	N	N	N	N		N	22100	550	2	2.55	3201171450	145453	71.43	22000	22800	21500	28000	15100	21550	22008.29	7.25	0	10118	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	5013	10.37	3.32	12	0.64	2132.00	6649.00	31150	20231214	-29.05	15000	20241115	47.33	29500	-25.08	20240102	15000	47.33	20241115	29750	-25.71	20231226	15000	47.33	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
44	20241223	141121	57	100.00	KSQ150		제약	N	N	N	N		N	21900	350	2	1.62	2686043850	122092	59.95	22000	22800	21500	28000	15100	21550	22000.16	7.25	0	5866	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	4968	10.27	3.29	12	0.54	2132.00	6649.00	31150	20231214	-29.70	15000	20241115	46.00	29500	-25.76	20240102	15000	46.00	20241115	29750	-26.39	20231226	15000	46.00	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
45	20241223	131121	57	100.00	KSQ150		제약	N	N	N	N		N	21750	200	2	0.93	2387284350	108391	53.23	22000	22800	21500	28000	15100	21550	22024.75	7.25	0	-3208	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	4934	10.20	3.27	12	0.48	2132.00	6649.00	31150	20231214	-30.18	15000	20241115	45.00	29500	-26.27	20240102	15000	45.00	20241115	29750	-26.89	20231226	15000	45.00	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
46	20241223	121123	57	100.00	KSQ150		제약	N	N	N	N		N	21650	100	2	0.46	2094899200	94942	46.62	22000	22800	21500	28000	15100	21550	22065.04	7.25	0	-8743	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	4911	10.15	3.26	12	0.42	2132.00	6649.00	31150	20231214	-30.50	15000	20241115	44.33	29500	-26.61	20240102	15000	44.33	20241115	29750	-27.23	20231226	15000	44.33	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
47	20241223	111119	57	100.00	KSQ150		제약	N	N	N	N		N	21550	0	3	0.00	1763386800	79634	39.10	22000	22800	21550	28000	15100	21550	22143.64	7.25	0	-10388	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	4889	10.11	3.24	12	0.35	2132.00	6649.00	31150	20231214	-30.82	15000	20241115	43.67	29500	-26.95	20240102	15000	43.67	20241115	29750	-27.56	20231226	15000	43.67	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
48	20241223	101113	57	100.00	KSQ150		제약	N	N	N	N		N	21800	250	2	1.16	1310657500	58787	28.87	22000	22800	21700	28000	15100	21550	22295.02	7.25	0	-7580	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	4945	10.23	3.28	12	0.26	2132.00	6649.00	31150	20231214	-30.02	15000	20241115	45.33	29500	-26.10	20240102	15000	45.33	20241115	29750	-26.72	20231226	15000	45.33	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
49	20241223	091119	57	100.00	KSQ150		제약	N	N	N	N		N	22650	1100	2	5.10	428453000	19038	9.35	22000	22800	21700	28000	15100	21550	22505.15	7.25	0	379	23983	22766	21783	20566	19583	22275	20075	114	6450	500	15510	50	1	22684891	5138	10.62	3.41	12	0.08	2132.00	6649.00	31150	20231214	-27.29	15000	20241115	51.00	29500	-23.22	20240102	15000	51.00	20241115	29750	-23.87	20231226	15000	51.00	20241115	2.76	N	290650	500	113 억		1643900	N	N	38	N	00	N
50	20241220	161114	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-850	5	-3.79	4360341450	203495	173.93	22300	23000	20800	29100	15700	22400	21427.24	7.14	0	16764	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4889	10.11	3.24	12	0.90	2132.00	6649.00	31150	20231214	-30.82	15000	20241115	43.67	29500	-26.95	20240102	15000	43.67	20241115	29750	-27.56	20231226	15000	43.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	38	N	00	N
51	20241220	151117	57	100.00	KSQ150		제약	N	N	N	N		N	21700	-700	5	-3.12	4061312400	189627	162.08	22300	23000	20800	29100	15700	22400	21417.37	7.14	0	21182	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4923	10.18	3.26	12	0.84	2132.00	6649.00	31150	20231214	-30.34	15000	20241115	44.67	29500	-26.44	20240102	15000	44.67	20241115	29750	-27.06	20231226	15000	44.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
52	20241220	141115	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-850	5	-3.79	3673551350	171685	146.75	22300	23000	20800	29100	15700	22400	21397.04	7.14	0	27452	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4889	10.11	3.24	12	0.76	2132.00	6649.00	31150	20231214	-30.82	15000	20241115	43.67	29500	-26.95	20240102	15000	43.67	20241115	29750	-27.56	20231226	15000	43.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
53	20241220	131114	57	100.00	KSQ150		제약	N	N	N	N		N	21250	-1150	5	-5.13	3096112900	144712	123.69	22300	23000	20800	29100	15700	22400	21395.00	7.14	0	32574	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4821	9.97	3.20	12	0.64	2132.00	6649.00	31150	20231214	-31.78	15000	20241115	41.67	29500	-27.97	20240102	15000	41.67	20241115	29750	-28.57	20231226	15000	41.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
54	20241220	121113	57	100.00	KSQ150		제약	N	N	N	N		N	21300	-1100	5	-4.91	2711780200	126778	108.36	22300	23000	20800	29100	15700	22400	21389.99	7.14	0	43025	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4832	9.99	3.20	12	0.56	2132.00	6649.00	31150	20231214	-31.62	15000	20241115	42.00	29500	-27.80	20240102	15000	42.00	20241115	29750	-28.40	20231226	15000	42.00	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
55	20241220	111113	57	100.00	KSQ150		제약	N	N	N	N		N	21250	-1150	5	-5.13	2539669700	118659	101.42	22300	23000	20800	29100	15700	22400	21403.09	7.14	0	43596	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4821	9.97	3.20	12	0.52	2132.00	6649.00	31150	20231214	-31.78	15000	20241115	41.67	29500	-27.97	20240102	15000	41.67	20241115	29750	-28.57	20231226	15000	41.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
56	20241220	101114	57	100.00	KSQ150		제약	N	N	N	N		N	21850	-550	5	-2.46	583709100	26416	22.58	22300	23000	21600	29100	15700	22400	22096.80	7.14	0	3344	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	4957	10.25	3.29	12	0.12	2132.00	6649.00	31150	20231214	-29.86	15000	20241115	45.67	29500	-25.93	20240102	15000	45.67	20241115	29750	-26.55	20231226	15000	45.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
57	20241220	091115	57	100.00	KSQ150		제약	N	N	N	N		N	22450	50	2	0.22	131777850	5844	5.00	22300	23000	22200	29100	15700	22400	22549.26	7.14	0	-1592	23400	22900	22500	22000	21600	23150	22250	114	6700	500	16120	50	1	22684891	5093	10.53	3.38	12	0.03	2132.00	6649.00	31150	20231214	-27.93	15000	20241115	49.67	29500	-23.90	20240102	15000	49.67	20241115	29750	-24.54	20231226	15000	49.67	20241115	2.78	N	290650	500	113 억		1619685	N	N	519	N	00	N
58	20241219	161111	54	100.00	KSQ150		제약	N	N	N	N		N	22400	-400	5	-1.75	2632979900	116929	57.68	22300	23000	22100	29600	16000	22800	22517.82	7.11	0	917	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5081	10.51	3.37	12	0.52	2132.00	6649.00	31150	20231214	-28.09	15000	20241115	49.33	29500	-24.07	20240102	15000	49.33	20241115	29750	-24.71	20231226	15000	49.33	20241115	2.73	N	290650	500	113 억		1612821	N	N	519	N	01	N
59	20241219	151109	54	100.00	KSQ150		제약	N	N	N	N		N	22300	-500	5	-2.19	2489580950	110526	54.52	22300	23000	22100	29600	16000	22800	22524.84	7.11	0	5526	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5059	10.46	3.35	12	0.49	2132.00	6649.00	31150	20231214	-28.41	15000	20241115	48.67	29500	-24.41	20240102	15000	48.67	20241115	29750	-25.04	20231226	15000	48.67	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
60	20241219	141111	54	100.00	KSQ150		제약	N	N	N	N		N	22600	-200	5	-0.88	1655827500	73267	36.14	22300	23000	22150	29600	16000	22800	22599.91	7.11	0	-4824	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5127	10.60	3.40	12	0.32	2132.00	6649.00	31150	20231214	-27.45	15000	20241115	50.67	29500	-23.39	20240102	15000	50.67	20241115	29750	-24.03	20231226	15000	50.67	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
61	20241219	131109	54	100.00	KSQ150		제약	N	N	N	N		N	22950	150	2	0.66	1402131750	62070	30.62	22300	23000	22150	29600	16000	22800	22589.52	7.11	0	-5764	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5206	10.76	3.45	12	0.27	2132.00	6649.00	31150	20231214	-26.32	15000	20241115	53.00	29500	-22.20	20240102	15000	53.00	20241115	29750	-22.86	20231226	15000	53.00	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
62	20241219	121113	54	100.00	KSQ150		제약	N	N	N	N		N	22900	100	2	0.44	1265858350	56101	27.67	22300	23000	22150	29600	16000	22800	22563.92	7.11	0	-3898	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5195	10.74	3.44	12	0.25	2132.00	6649.00	31150	20231214	-26.48	15000	20241115	52.67	29500	-22.37	20240102	15000	52.67	20241115	29750	-23.03	20231226	15000	52.67	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
63	20241219	111108	54	100.00	KSQ150		제약	N	N	N	N		N	22900	100	2	0.44	1064663700	47320	23.34	22300	22950	22150	29600	16000	22800	22499.23	7.11	0	-2746	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5195	10.74	3.44	12	0.21	2132.00	6649.00	31150	20231214	-26.48	15000	20241115	52.67	29500	-22.37	20240102	15000	52.67	20241115	29750	-23.03	20231226	15000	52.67	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
64	20241219	101101	54	100.00	KSQ150		제약	N	N	N	N		N	22600	-200	5	-0.88	748001300	33418	16.48	22300	22650	22150	29600	16000	22800	22383.19	7.11	0	-846	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5127	10.60	3.40	12	0.15	2132.00	6649.00	31150	20231214	-27.45	15000	20241115	50.67	29500	-23.39	20240102	15000	50.67	20241115	29750	-24.03	20231226	15000	50.67	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
65	20241219	091112	54	100.00	KSQ150		제약	N	N	N	N		N	22350	-450	5	-1.97	403616850	18059	8.91	22300	22650	22150	29600	16000	22800	22349.90	7.11	0	2852	24366	23582	22716	21932	21066	23975	22325	114	6800	500	16410	50	1	22684891	5070	10.48	3.36	12	0.08	2132.00	6649.00	31150	20231214	-28.25	15000	20241115	49.00	29500	-24.24	20240102	15000	49.00	20241115	29750	-24.87	20231226	15000	49.00	20241115	2.73	N	290650	500	113 억		1612821	N	N	72	N	01	N
66	20241218	161106	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22800	750	2	3.40	4580978600	201516	89.90	21850	23500	21850	28650	15450	22050	22732.58	7.12	0	1315	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5172	10.69	3.43	12	0.89	2132.00	6649.00	31250	20231211	-27.04	15000	20241115	52.00	29500	-22.71	20240102	15000	52.00	20241115	30200	-24.50	20231218	15000	52.00	20241115	2.71	N	290650	500	113 억		1615445	N	N	72	N	00	N
67	20241218	151110	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	650	2	2.95	4489119650	197477	88.10	21850	23500	21850	28650	15450	22050	22732.37	7.12	0	1617	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5149	10.65	3.41	12	0.87	2132.00	6649.00	31250	20231211	-27.36	15000	20241115	51.33	29500	-23.05	20240102	15000	51.33	20241115	30200	-24.83	20231218	15000	51.33	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
68	20241218	141108	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22850	800	2	3.63	4149048750	182542	81.43	21850	23500	21850	28650	15450	22050	22729.28	7.12	0	-258	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5183	10.72	3.44	12	0.80	2132.00	6649.00	31250	20231211	-26.88	15000	20241115	52.33	29500	-22.54	20240102	15000	52.33	20241115	30200	-24.34	20231218	15000	52.33	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
69	20241218	131109	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22900	850	2	3.85	3728629300	164142	73.23	21850	23500	21850	28650	15450	22050	22715.88	7.12	0	-55	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5195	10.74	3.44	12	0.72	2132.00	6649.00	31250	20231211	-26.72	15000	20241115	52.67	29500	-22.37	20240102	15000	52.67	20241115	30200	-24.17	20231218	15000	52.67	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
70	20241218	121101	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22850	800	2	3.63	3169564750	139747	62.34	21850	23500	21850	28650	15450	22050	22680.74	7.12	0	877	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5183	10.72	3.44	12	0.62	2132.00	6649.00	31250	20231211	-26.88	15000	20241115	52.33	29500	-22.54	20240102	15000	52.33	20241115	30200	-24.34	20231218	15000	52.33	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
71	20241218	111106	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	300	2	1.36	2740658000	120670	53.83	21850	23500	21850	28650	15450	22050	22712.01	7.12	0	2858	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5070	10.48	3.36	12	0.53	2132.00	6649.00	31250	20231211	-28.48	15000	20241115	49.00	29500	-24.24	20240102	15000	49.00	20241115	30200	-25.99	20231218	15000	49.00	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
72	20241218	101108	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	350	2	1.59	2206330800	96939	43.25	21850	23500	21850	28650	15450	22050	22759.99	7.12	0	-2777	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5081	10.51	3.37	12	0.43	2132.00	6649.00	31250	20231211	-28.32	15000	20241115	49.33	29500	-24.07	20240102	15000	49.33	20241115	30200	-25.83	20231218	15000	49.33	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
73	20241218	091112	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23050	1000	2	4.54	1139181450	49618	22.13	21850	23500	21850	28650	15450	22050	22959.04	7.12	0	-1688	23083	22566	21783	21266	20483	22825	21525	114	6600	500	15870	50	1	22684891	5229	10.81	3.47	12	0.22	2132.00	6649.00	31250	20231211	-26.24	15000	20241115	53.67	29500	-21.86	20240102	15000	53.67	20241115	30200	-23.68	20231218	15000	53.67	20241115	2.71	N	290650	500	113 억		1615445	N	N	1107	N	00	N
74	20241217	161104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	1100	2	5.25	4836666950	224019	69.30	21250	22300	21000	27200	14700	20950	21590.21	7.15	0	-8573	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	5002	10.34	3.32	12	0.99	2132.00	6649.00	31250	20231211	-29.44	15000	20241115	47.00	29500	-25.25	20240102	15000	47.00	20241115	30200	-26.99	20231218	15000	47.00	20241115	2.75	N	290650	500	113 억		1620882	N	N	1107	N	00	N
75	20241217	151108	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	1300	2	6.21	4624047250	214400	66.33	21250	22300	21000	27200	14700	20950	21567.38	7.15	0	-6272	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	5047	10.44	3.35	12	0.95	2132.00	6649.00	31250	20231211	-28.80	15000	20241115	48.33	29500	-24.58	20240102	15000	48.33	20241115	30200	-26.32	20231218	15000	48.33	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
76	20241217	141059	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	600	2	2.86	3274778700	153209	47.40	21250	21900	21000	27200	14700	20950	21374.58	7.15	0	-3383	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4889	10.11	3.24	12	0.68	2132.00	6649.00	31250	20231211	-31.04	15000	20241115	43.67	29500	-26.95	20240102	15000	43.67	20241115	30200	-28.64	20231218	15000	43.67	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
77	20241217	131055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	400	2	1.91	2081262300	97941	30.30	21250	21500	21000	27200	14700	20950	21250.16	7.15	0	-11758	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4843	10.01	3.21	12	0.43	2132.00	6649.00	31250	20231211	-31.68	15000	20241115	42.33	29500	-27.63	20240102	15000	42.33	20241115	30200	-29.30	20231218	15000	42.33	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
78	20241217	121028	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	150	2	0.72	1662121500	78173	24.18	21250	21500	21000	27200	14700	20950	21262.09	7.15	0	-11660	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4787	9.90	3.17	12	0.34	2132.00	6649.00	31250	20231211	-32.48	15000	20241115	40.67	29500	-28.47	20240102	15000	40.67	20241115	30200	-30.13	20231218	15000	40.67	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
79	20241217	111043	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	450	2	2.15	995169400	46700	14.45	21250	21500	21000	27200	14700	20950	21309.84	7.15	0	-3849	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4855	10.04	3.22	12	0.21	2132.00	6649.00	31250	20231211	-31.52	15000	20241115	42.67	29500	-27.46	20240102	15000	42.67	20241115	30200	-29.14	20231218	15000	42.67	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
80	20241217	101049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	450	2	2.15	688181250	32378	10.02	21250	21450	21000	27200	14700	20950	21254.59	7.15	0	1416	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4855	10.04	3.22	12	0.14	2132.00	6649.00	31250	20231211	-31.52	15000	20241115	42.67	29500	-27.46	20240102	15000	42.67	20241115	30200	-29.14	20231218	15000	42.67	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
81	20241217	091106	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	250	2	1.19	220006600	10399	3.22	21250	21300	21000	27200	14700	20950	21156.52	7.15	0	-994	22476	21712	20786	20022	19096	22095	20405	114	6250	500	15080	50	1	22684891	4809	9.94	3.19	12	0.05	2132.00	6649.00	31250	20231211	-32.16	15000	20241115	41.33	29500	-28.14	20240102	15000	41.33	20241115	30200	-29.80	20231218	15000	41.33	20241115	2.75	N	290650	500	113 억		1620882	N	N	1464	N	00	N
82	20241216	161055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	1150	2	5.81	6771115280	321993	144.70	19990	21550	19860	25700	13860	19800	21028.86	7.13	0	9368	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4752	9.83	3.15	12	1.42	2132.00	6649.00	31250	20231211	-32.96	15000	20241115	39.67	29500	-28.98	20240102	15000	39.67	20241115	30200	-30.63	20231218	15000	39.67	20241115	2.77	N	290650	500	113 억		1617055	N	N	1464	N	00	N
83	20241216	151105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	1150	2	5.81	6599208630	313781	141.01	19990	21550	19860	25700	13860	19800	21031.26	7.13	0	10864	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4752	9.83	3.15	12	1.38	2132.00	6649.00	31250	20231211	-32.96	15000	20241115	39.67	29500	-28.98	20240102	15000	39.67	20241115	30200	-30.63	20231218	15000	39.67	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
84	20241216	141104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	1450	2	7.32	6122597330	291149	130.84	19990	21550	19860	25700	13860	19800	21029.09	7.13	0	13713	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4821	9.97	3.20	12	1.28	2132.00	6649.00	31250	20231211	-32.00	15000	20241115	41.67	29500	-27.97	20240102	15000	41.67	20241115	30200	-29.64	20231218	15000	41.67	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
85	20241216	131105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	1450	2	7.32	5759314230	274065	123.17	19990	21550	19860	25700	13860	19800	21014.41	7.13	0	13476	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4821	9.97	3.20	12	1.21	2132.00	6649.00	31250	20231211	-32.00	15000	20241115	41.67	29500	-27.97	20240102	15000	41.67	20241115	30200	-29.64	20231218	15000	41.67	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
86	20241216	121104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	1400	2	7.07	5226319380	248997	111.90	19990	21550	19860	25700	13860	19800	20989.49	7.13	0	23466	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4809	9.94	3.19	12	1.10	2132.00	6649.00	31250	20231211	-32.16	15000	20241115	41.33	29500	-28.14	20240102	15000	41.33	20241115	30200	-29.80	20231218	15000	41.33	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
87	20241216	111104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	1350	2	6.82	4738189380	225928	101.53	19990	21550	19860	25700	13860	19800	20972.12	7.13	0	24251	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4798	9.92	3.18	12	1.00	2132.00	6649.00	31250	20231211	-32.32	15000	20241115	41.00	29500	-28.31	20240102	15000	41.00	20241115	30200	-29.97	20231218	15000	41.00	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
88	20241216	101104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	1250	2	6.31	3638745180	174251	78.31	19990	21550	19860	25700	13860	19800	20882.21	7.13	0	18798	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4775	9.87	3.17	12	0.77	2132.00	6649.00	31250	20231211	-32.64	15000	20241115	40.33	29500	-28.64	20240102	15000	40.33	20241115	30200	-30.30	20231218	15000	40.33	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
89	20241216	091104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20500	700	2	3.54	627960080	30908	13.89	19990	20750	19860	25700	13860	19800	20317.07	7.13	0	1086	20693	20246	19703	19256	18713	20470	19480	114	5900	500	14250	50	1	22684891	4650	9.62	3.08	12	0.14	2132.00	6649.00	31250	20231211	-34.40	15000	20241115	36.67	29500	-30.51	20240102	15000	36.67	20241115	30200	-32.12	20231218	15000	36.67	20241115	2.77	N	290650	500	113 억		1617055	N	N	946	N	00	N
90	20241213	161056	57	100.00	KSQ150		제약	N	N	N	N		N	19800	820	2	4.32	4371518160	222516	188.00	19160	20150	19160	24650	13290	18980	19645.66	7.02	0	36253	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4492	9.29	2.98	12	0.98	2132.00	6649.00	31250	20231211	-36.64	15000	20241115	32.00	29500	-32.88	20240102	15000	32.00	20241115	31150	-36.44	20231214	15000	32.00	20241115	2.77	N	290650	500	113 억		1592321	N	N	946	N	00	N
91	20241213	151102	57	100.00	KSQ150		제약	N	N	N	N		N	19660	680	2	3.58	4048583750	206089	174.12	19160	20150	19160	24650	13290	18980	19644.83	7.02	0	37937	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4460	9.22	2.96	12	0.91	2132.00	6649.00	31250	20231211	-37.09	15000	20241115	31.07	29500	-33.36	20240102	15000	31.07	20241115	31150	-36.89	20231214	15000	31.07	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
92	20241213	141101	57	100.00	KSQ150		제약	N	N	N	N		N	19590	610	2	3.21	2506322190	128479	108.55	19160	19710	19160	24650	13290	18980	19507.64	7.02	0	14874	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4444	9.19	2.95	12	0.57	2132.00	6649.00	31250	20231211	-37.31	15000	20241115	30.60	29500	-33.59	20240102	15000	30.60	20241115	31150	-37.11	20231214	15000	30.60	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
93	20241213	131102	57	100.00	KSQ150		제약	N	N	N	N		N	19520	540	2	2.85	1867576350	95774	80.92	19160	19710	19160	24650	13290	18980	19499.83	7.02	0	2603	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4428	9.16	2.94	12	0.42	2132.00	6649.00	31250	20231211	-37.54	15000	20241115	30.13	29500	-33.83	20240102	15000	30.13	20241115	31150	-37.34	20231214	15000	30.13	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
94	20241213	121102	57	100.00	KSQ150		제약	N	N	N	N		N	19530	550	2	2.90	1675301540	85926	72.60	19160	19710	19160	24650	13290	18980	19497.03	7.02	0	-780	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4430	9.16	2.94	12	0.38	2132.00	6649.00	31250	20231211	-37.50	15000	20241115	30.20	29500	-33.80	20240102	15000	30.20	20241115	31150	-37.30	20231214	15000	30.20	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
95	20241213	111100	57	100.00	KSQ150		제약	N	N	N	N		N	19490	510	2	2.69	1172188130	60118	50.79	19160	19710	19160	24650	13290	18980	19498.12	7.02	0	378	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4421	9.14	2.93	12	0.27	2132.00	6649.00	31250	20231211	-37.63	15000	20241115	29.93	29500	-33.93	20240102	15000	29.93	20241115	31150	-37.43	20231214	15000	29.93	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
96	20241213	101052	57	100.00	KSQ150		제약	N	N	N	N		N	19450	470	2	2.48	740305390	38033	32.13	19160	19710	19160	24650	13290	18980	19464.82	7.02	0	1238	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4412	9.12	2.93	12	0.17	2132.00	6649.00	31250	20231211	-37.76	15000	20241115	29.67	29500	-34.07	20240102	15000	29.67	20241115	31150	-37.56	20231214	15000	29.67	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
97	20241213	091057	57	100.00	KSQ150		제약	N	N	N	N		N	19500	520	2	2.74	257201020	13261	11.20	19160	19540	19160	24650	13290	18980	19395.30	7.02	0	4015	19593	19286	18993	18686	18393	19440	18840	114	5670	500	13660	10	1	22684891	4424	9.15	2.93	12	0.06	2132.00	6649.00	31250	20231211	-37.60	15000	20241115	30.00	29500	-33.90	20240102	15000	30.00	20241115	31150	-37.40	20231214	15000	30.00	20241115	2.77	N	290650	500	113 억		1592321	N	N	85	N	00	N
98	20241212	161101	57	100.00	KSQ150		제약	N	N	N	N		N	18980	-220	5	-1.15	2246813140	118356	141.51	18950	19300	18700	24950	13440	19200	18983.52	7.02	0	-15807	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4306	8.90	2.85	12	0.52	2132.00	6649.00	31450	20231205	-39.65	15000	20241115	26.53	29500	-35.66	20240102	15000	26.53	20241115	31150	-39.07	20231214	15000	26.53	20241115	2.78	N	290650	500	113 억		1591363	N	N	85	N	00	N
99	20241212	151054	57	100.00	KSQ150		제약	N	N	N	N		N	19280	80	2	0.42	1394898780	73557	87.95	18950	19300	18700	24950	13440	19200	18963.51	7.02	0	-3201	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4374	9.04	2.90	12	0.32	2132.00	6649.00	31450	20231205	-38.70	15000	20241115	28.53	29500	-34.64	20240102	15000	28.53	20241115	31150	-38.11	20231214	15000	28.53	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
100	20241212	141052	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-120	5	-0.62	1230080700	64972	77.69	18950	19300	18700	24950	13440	19200	18932.47	7.02	0	-81	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4328	8.95	2.87	12	0.29	2132.00	6649.00	31450	20231205	-39.33	15000	20241115	27.20	29500	-35.32	20240102	15000	27.20	20241115	31150	-38.75	20231214	15000	27.20	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
101	20241212	131040	57	100.00	KSQ150		제약	N	N	N	N		N	18790	-410	5	-2.14	1044505110	55223	66.03	18950	19300	18700	24950	13440	19200	18914.31	7.02	0	1612	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4262	8.81	2.83	12	0.24	2132.00	6649.00	31450	20231205	-40.25	15000	20241115	25.27	29500	-36.31	20240102	15000	25.27	20241115	31150	-39.68	20231214	15000	25.27	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
102	20241212	121035	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-460	5	-2.40	795847040	41955	50.16	18950	19300	18740	24950	13440	19200	18969.06	7.02	0	-867	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4251	8.79	2.82	12	0.18	2132.00	6649.00	31450	20231205	-40.41	15000	20241115	24.93	29500	-36.47	20240102	15000	24.93	20241115	31150	-39.84	20231214	15000	24.93	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
103	20241212	111046	57	100.00	KSQ150		제약	N	N	N	N		N	18860	-340	5	-1.77	658797750	34670	41.45	18950	19300	18830	24950	13440	19200	19001.95	7.02	0	-1052	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4278	8.85	2.84	12	0.15	2132.00	6649.00	31450	20231205	-40.03	15000	20241115	25.73	29500	-36.07	20240102	15000	25.73	20241115	31150	-39.45	20231214	15000	25.73	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
104	20241212	101044	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-330	5	-1.72	479505380	25241	30.18	18950	19300	18870	24950	13440	19200	18997.08	7.02	0	900	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4281	8.85	2.84	12	0.11	2132.00	6649.00	31450	20231205	-40.00	15000	20241115	25.80	29500	-36.03	20240102	15000	25.80	20241115	31150	-39.42	20231214	15000	25.80	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
105	20241212	091054	57	100.00	KSQ150		제약	N	N	N	N		N	19200	0	3	0.00	135380440	7112	8.50	18950	19300	18950	24950	13440	19200	19035.49	7.02	0	2449	19873	19536	19113	18776	18353	19705	18945	114	5750	500	13820	10	1	22684891	4355	9.01	2.89	12	0.03	2132.00	6649.00	31450	20231205	-38.95	15000	20241115	28.00	29500	-34.92	20240102	15000	28.00	20241115	31150	-38.36	20231214	15000	28.00	20241115	2.78	N	290650	500	113 억		1591363	N	N	180	N	00	N
106	20241211	161047	57	100.00	KSQ150		제약	N	N	N	N		N	19200	80	2	0.42	1592072240	83632	68.61	18900	19450	18690	24850	13390	19120	19036.58	7.07	0	-18958	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4355	9.01	2.89	12	0.37	2132.00	6649.00	32000	20231204	-40.00	15000	20241115	28.00	29500	-34.92	20240102	15000	28.00	20241115	31250	-38.56	20231211	15000	28.00	20241115	2.91	N	290650	500	113 억		1602869	N	N	180	N	00	N
107	20241211	151022	57	100.00	KSQ150		제약	N	N	N	N		N	19300	180	2	0.94	1363670110	71825	58.93	18900	19360	18690	24850	13390	19120	18986.01	7.07	0	-13621	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4378	9.05	2.90	12	0.32	2132.00	6649.00	32000	20231204	-39.69	15000	20241115	28.67	29500	-34.58	20240102	15000	28.67	20241115	31250	-38.24	20231211	15000	28.67	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
108	20241211	141055	57	100.00	KSQ150		제약	N	N	N	N		N	18720	-400	5	-2.09	882656210	46676	38.29	18900	19360	18720	24850	13390	19120	18910.28	7.07	0	-8127	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4247	8.78	2.82	12	0.21	2132.00	6649.00	32000	20231204	-41.50	15000	20241115	24.80	29500	-36.54	20240102	15000	24.80	20241115	31250	-40.10	20231211	15000	24.80	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
109	20241211	131056	57	100.00	KSQ150		제약	N	N	N	N		N	18840	-280	5	-1.46	741026130	39142	32.11	18900	19360	18740	24850	13390	19120	18931.74	7.07	0	-6152	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4274	8.84	2.83	12	0.17	2132.00	6649.00	32000	20231204	-41.12	15000	20241115	25.60	29500	-36.14	20240102	15000	25.60	20241115	31250	-39.71	20231211	15000	25.60	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
110	20241211	121057	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-290	5	-1.52	677229090	35764	29.34	18900	19360	18740	24850	13390	19120	18936.06	7.07	0	-5347	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4272	8.83	2.83	12	0.16	2132.00	6649.00	32000	20231204	-41.16	15000	20241115	25.53	29500	-36.17	20240102	15000	25.53	20241115	31250	-39.74	20231211	15000	25.53	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
111	20241211	111053	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-180	5	-0.94	613357830	32384	26.57	18900	19360	18740	24850	13390	19120	18940.15	7.07	0	-3883	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4297	8.88	2.85	12	0.14	2132.00	6649.00	32000	20231204	-40.81	15000	20241115	26.27	29500	-35.80	20240102	15000	26.27	20241115	31250	-39.39	20231211	15000	26.27	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
112	20241211	101054	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-80	5	-0.42	497805030	26324	21.60	18900	19360	18740	24850	13390	19120	18910.69	7.07	0	-2568	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4319	8.93	2.86	12	0.12	2132.00	6649.00	32000	20231204	-40.50	15000	20241115	26.93	29500	-35.46	20240102	15000	26.93	20241115	31250	-39.07	20231211	15000	26.93	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
113	20241211	091059	57	100.00	KSQ150		제약	N	N	N	N		N	19220	100	2	0.52	97103040	5132	4.21	18900	19220	18850	24850	13390	19120	18921.09	7.07	0	1321	20233	19676	18923	18366	17613	19955	18645	114	5730	500	13760	10	1	22684891	4360	9.02	2.89	12	0.02	2132.00	6649.00	32000	20231204	-39.94	15000	20241115	28.13	29500	-34.85	20240102	15000	28.13	20241115	31250	-38.50	20231211	15000	28.13	20241115	2.91	N	290650	500	113 억		1602869	N	N	217	N	00	N
114	20241210	161044	57	100.00	KSQ150		제약	N	N	N	N		N	19120	620	2	3.35	2308229030	121885	110.06	18750	19480	18170	24050	12950	18500	18937.74	7.09	0	-3172	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4337	8.97	2.88	12	0.54	2132.00	6649.00	33550	20231201	-43.01	15000	20241115	27.47	29500	-35.19	20240102	15000	27.47	20241115	31250	-38.82	20231211	15000	27.47	20241115	2.80	N	290650	500	113 억		1608342	N	N	217	N	00	N
115	20241210	151047	57	100.00	KSQ150		제약	N	N	N	N		N	19180	680	2	3.68	2256550300	119184	107.62	18750	19480	18170	24050	12950	18500	18933.33	7.09	0	-2909	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4351	9.00	2.88	12	0.53	2132.00	6649.00	33550	20231201	-42.83	15000	20241115	27.87	29500	-34.98	20240102	15000	27.87	20241115	31250	-38.62	20231211	15000	27.87	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
116	20241210	141046	57	100.00	KSQ150		제약	N	N	N	N		N	19310	810	2	4.38	1907009130	101096	91.29	18750	19480	18170	24050	12950	18500	18863.35	7.09	0	-3867	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4380	9.06	2.90	12	0.45	2132.00	6649.00	33550	20231201	-42.44	15000	20241115	28.73	29500	-34.54	20240102	15000	28.73	20241115	31250	-38.21	20231211	15000	28.73	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
117	20241210	131047	57	100.00	KSQ150		제약	N	N	N	N		N	19170	670	2	3.62	1588916330	84587	76.38	18750	19480	18170	24050	12950	18500	18784.40	7.09	0	-6065	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4349	8.99	2.88	12	0.37	2132.00	6649.00	33550	20231201	-42.86	15000	20241115	27.80	29500	-35.02	20240102	15000	27.80	20241115	31250	-38.66	20231211	15000	27.80	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
118	20241210	121046	57	100.00	KSQ150		제약	N	N	N	N		N	19150	650	2	3.51	1476154070	78702	71.07	18750	19480	18170	24050	12950	18500	18756.25	7.09	0	-6864	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4344	8.98	2.88	12	0.35	2132.00	6649.00	33550	20231201	-42.92	15000	20241115	27.67	29500	-35.08	20240102	15000	27.67	20241115	31250	-38.72	20231211	15000	27.67	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
119	20241210	111046	57	100.00	KSQ150		제약	N	N	N	N		N	18900	400	2	2.16	939930560	50782	45.86	18750	18920	18170	24050	12950	18500	18509.13	7.09	0	-7761	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4287	8.86	2.84	12	0.22	2132.00	6649.00	33550	20231201	-43.67	15000	20241115	26.00	29500	-35.93	20240102	15000	26.00	20241115	31250	-39.52	20231211	15000	26.00	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
120	20241210	101046	57	100.00	KSQ150		제약	N	N	N	N		N	18430	-70	5	-0.38	574682760	30981	27.98	18750	18920	18310	24050	12950	18500	18549.52	7.09	0	-3698	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4181	8.64	2.77	12	0.14	2132.00	6649.00	33550	20231201	-45.07	15000	20241115	22.87	29500	-37.53	20240102	15000	22.87	20241115	31250	-41.02	20231211	15000	22.87	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
121	20241210	091053	57	100.00	KSQ150		제약	N	N	N	N		N	18690	190	2	1.03	137129290	7294	6.59	18750	18920	18620	24050	12950	18500	18800.29	7.09	0	-554	19913	19206	18613	17906	17313	18910	17610	114	5550	500	13320	10	1	22684891	4240	8.77	2.81	12	0.03	2132.00	6649.00	33550	20231201	-44.29	15000	20241115	24.60	29500	-36.64	20240102	15000	24.60	20241115	31250	-40.19	20231211	15000	24.60	20241115	2.80	N	290650	500	113 억		1608342	N	N	275	N	00	N
122	20241209	161043	54	100.00	KSQ150		제약	N	N	N	N		N	18500	-590	5	-3.09	2050877460	110546	53.62	19120	19320	18020	24800	13370	19090	18552.34	7.06	0	16264	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4197	8.68	2.78	12	0.49	2132.00	6649.00	33800	20231130	-45.27	15000	20241115	23.33	29500	-37.29	20240102	15000	23.33	20241115	31250	-40.80	20231211	15000	23.33	20241115	2.67	N	290650	500	113 억		1601541	N	N	275	N	01	N
123	20241209	151045	54	100.00	KSQ150		제약	N	N	N	N		N	18450	-640	5	-3.35	1961788900	105722	51.28	19120	19320	18020	24800	13370	19090	18556.11	7.06	0	17375	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4185	8.65	2.77	12	0.47	2132.00	6649.00	33800	20231130	-45.41	15000	20241115	23.00	29500	-37.46	20240102	15000	23.00	20241115	31250	-40.96	20231211	15000	23.00	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
124	20241209	141045	54	100.00	KSQ150		제약	N	N	N	N		N	18580	-510	5	-2.67	1428548820	76590	37.15	19120	19320	18020	24800	13370	19090	18651.90	7.06	0	-597	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4215	8.71	2.79	12	0.34	2132.00	6649.00	33800	20231130	-45.03	15000	20241115	23.87	29500	-37.02	20240102	15000	23.87	20241115	31250	-40.54	20231211	15000	23.87	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
125	20241209	131048	54	100.00	KSQ150		제약	N	N	N	N		N	18430	-660	5	-3.46	1298062320	69564	33.74	19120	19320	18020	24800	13370	19090	18659.97	7.06	0	-139	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4181	8.64	2.77	12	0.31	2132.00	6649.00	33800	20231130	-45.47	15000	20241115	22.87	29500	-37.53	20240102	15000	22.87	20241115	31250	-41.02	20231211	15000	22.87	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
126	20241209	121044	54	100.00	KSQ150		제약	N	N	N	N		N	18280	-810	5	-4.24	1125521220	60148	29.18	19120	19320	18020	24800	13370	19090	18712.53	7.06	0	-497	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4147	8.57	2.75	12	0.27	2132.00	6649.00	33800	20231130	-45.92	15000	20241115	21.87	29500	-38.03	20240102	15000	21.87	20241115	31250	-41.50	20231211	15000	21.87	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
127	20241209	111044	54	100.00	KSQ150		제약	N	N	N	N		N	18140	-950	5	-4.98	965221930	51364	24.92	19120	19320	18020	24800	13370	19090	18791.80	7.06	0	-429	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4115	8.51	2.73	12	0.23	2132.00	6649.00	33800	20231130	-46.33	15000	20241115	20.93	29500	-38.51	20240102	15000	20.93	20241115	31250	-41.95	20231211	15000	20.93	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
128	20241209	101042	54	100.00	KSQ150		제약	N	N	N	N		N	18660	-430	5	-2.25	743026440	39287	19.06	19120	19320	18600	24800	13370	19090	18912.78	7.06	0	901	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4233	8.75	2.81	12	0.17	2132.00	6649.00	33800	20231130	-44.79	15000	20241115	24.40	29500	-36.75	20240102	15000	24.40	20241115	31250	-40.29	20231211	15000	24.40	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
129	20241209	091036	54	100.00	KSQ150		제약	N	N	N	N		N	18950	-140	5	-0.73	316491780	16538	8.02	19120	19320	18950	24800	13370	19090	19137.25	7.06	0	-1366	19963	19526	18943	18506	17923	19745	18725	114	5710	500	13740	10	1	22684891	4299	8.89	2.85	12	0.07	2132.00	6649.00	33800	20231130	-43.93	15000	20241115	26.33	29500	-35.76	20240102	15000	26.33	20241115	31250	-39.36	20231211	15000	26.33	20241115	2.67	N	290650	500	113 억		1601541	N	N	252	N	01	N
130	20241206	161035	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19090	500	2	2.69	3876805950	205853	85.82	18770	19380	18360	24150	13020	18590	18832.83	7.17	0	8330	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4331	8.95	2.87	12	0.91	2132.00	6649.00	34400	20231129	-44.51	15000	20241115	27.27	29500	-35.29	20240102	15000	27.27	20241115	31250	-38.91	20231211	15000	27.27	20241115	2.71	N	290650	500	113 억		1625464	N	N	252	N	00	N
131	20241206	151039	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18790	200	2	1.08	3693984190	196162	81.78	18770	19380	18360	24150	13020	18590	18831.29	7.17	0	6492	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4262	8.81	2.83	12	0.86	2132.00	6649.00	34400	20231129	-45.38	15000	20241115	25.27	29500	-36.31	20240102	15000	25.27	20241115	31250	-39.87	20231211	15000	25.27	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
132	20241206	141036	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18800	210	2	1.13	2891622580	153617	64.04	18770	19380	18360	24150	13020	18590	18823.58	7.17	0	-10511	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4265	8.82	2.83	12	0.68	2132.00	6649.00	34400	20231129	-45.35	15000	20241115	25.33	29500	-36.27	20240102	15000	25.33	20241115	31250	-39.84	20231211	15000	25.33	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
133	20241206	131036	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18800	210	2	1.13	2512322450	133420	55.62	18770	19380	18360	24150	13020	18590	18830.18	7.17	0	-9261	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4265	8.82	2.83	12	0.59	2132.00	6649.00	34400	20231129	-45.35	15000	20241115	25.33	29500	-36.27	20240102	15000	25.33	20241115	31250	-39.84	20231211	15000	25.33	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
134	20241206	121031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18990	400	2	2.15	2399810670	127459	53.14	18770	19380	18360	24150	13020	18590	18828.10	7.17	0	-9969	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4308	8.91	2.86	12	0.56	2132.00	6649.00	34400	20231129	-44.80	15000	20241115	26.60	29500	-35.63	20240102	15000	26.60	20241115	31250	-39.23	20231211	15000	26.60	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
135	20241206	111027	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18660	70	2	0.38	1506285550	80675	33.63	18770	18990	18360	24150	13020	18590	18671.03	7.17	0	5290	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4233	8.75	2.81	12	0.36	2132.00	6649.00	34400	20231129	-45.76	15000	20241115	24.40	29500	-36.75	20240102	15000	24.40	20241115	31250	-40.29	20231211	15000	24.40	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
136	20241206	101028	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18660	70	2	0.38	756361610	40444	16.86	18770	18990	18360	24150	13020	18590	18701.45	7.17	0	-3518	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4233	8.75	2.81	12	0.18	2132.00	6649.00	34400	20231129	-45.76	15000	20241115	24.40	29500	-36.75	20240102	15000	24.40	20241115	31250	-40.29	20231211	15000	24.40	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
137	20241206	091036	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18950	360	2	1.94	256944300	13655	5.69	18770	18990	18670	24150	13020	18590	18816.87	7.17	0	-4288	20256	19422	17776	16942	15296	19840	17360	114	5560	500	13380	10	1	22684891	4299	8.89	2.85	12	0.06	2132.00	6649.00	34400	20231129	-44.91	15000	20241115	26.33	29500	-35.76	20240102	15000	26.33	20241115	31250	-39.36	20231211	15000	26.33	20241115	2.71	N	290650	500	113 억		1625464	N	N	286	N	00	N
138	20241205	161015	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18590	2210	2	13.49	4238238940	239100	305.64	16230	18610	16130	21250	11470	16380	17718.79	7.11	0	22532	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	4217	8.72	2.80	12	1.05	2132.00	6649.00	34750	20231128	-46.50	15000	20241115	23.93	29500	-36.98	20240102	15000	23.93	20241115	31450	-40.89	20231205	15000	23.93	20241115	2.71	N	290650	500	113 억		1613854	N	N	285	N	00	N
139	20241205	151023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18320	1940	2	11.84	3954143990	223786	286.06	16230	18610	16130	21250	11470	16380	17669.37	7.11	0	19372	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	4156	8.59	2.76	12	0.99	2132.00	6649.00	34750	20231128	-47.28	15000	20241115	22.13	29500	-37.90	20240102	15000	22.13	20241115	31450	-41.75	20231205	15000	22.13	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
140	20241205	141007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18280	1900	2	11.60	2636717590	151831	194.08	16230	18300	16130	21250	11470	16380	17366.20	7.11	0	9017	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	4147	8.57	2.75	12	0.67	2132.00	6649.00	34750	20231128	-47.40	15000	20241115	21.87	29500	-38.03	20240102	15000	21.87	20241115	31450	-41.88	20231205	15000	21.87	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
141	20241205	131018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17890	1510	2	9.22	2127028030	123601	158.00	16230	18000	16130	21250	11470	16380	17208.89	7.11	0	-1783	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	4058	8.39	2.69	12	0.54	2132.00	6649.00	34750	20231128	-48.52	15000	20241115	19.27	29500	-39.36	20240102	15000	19.27	20241115	31450	-43.12	20231205	15000	19.27	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
142	20241205	121017	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17710	1330	2	8.12	1570987790	92462	118.19	16230	17850	16130	21250	11470	16380	16990.70	7.11	0	-9880	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	4017	8.31	2.66	12	0.41	2132.00	6649.00	34750	20231128	-49.04	15000	20241115	18.07	29500	-39.97	20240102	15000	18.07	20241115	31450	-43.69	20231205	15000	18.07	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
143	20241205	111016	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16610	230	2	1.40	670883700	40993	52.40	16230	16610	16130	21250	11470	16380	16365.81	7.11	0	-13781	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	3768	7.79	2.50	12	0.18	2132.00	6649.00	34750	20231128	-52.20	15000	20241115	10.73	29500	-43.69	20240102	15000	10.73	20241115	31450	-47.19	20231205	15000	10.73	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
144	20241205	101014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16290	-90	5	-0.55	533608710	32644	41.73	16230	16430	16130	21250	11470	16380	16346.29	7.11	0	-17271	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	3695	7.64	2.45	12	0.14	2132.00	6649.00	34750	20231128	-53.12	15000	20241115	8.60	29500	-44.78	20240102	15000	8.60	20241115	31450	-48.20	20231205	15000	8.60	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
145	20241205	091021	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16180	-200	5	-1.22	82387080	5080	6.49	16230	16400	16130	21250	11470	16380	16217.61	7.11	0	-2726	16726	16552	16276	16102	15826	16640	16190	114	4870	500	11790	10	1	22684891	3670	7.59	2.43	12	0.02	2132.00	6649.00	34750	20231128	-53.44	15000	20241115	7.87	29500	-45.15	20240102	15000	7.87	20241115	31450	-48.55	20231205	15000	7.87	20241115	2.71	N	290650	500	113 억		1613854	N	N	288	N	00	N
146	20241204	160959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16380	-20	5	-0.12	1252216720	76978	172.08	16320	16450	16000	21300	11480	16400	16267.16	7.13	0	7483	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3716	7.68	2.46	12	0.34	2132.00	6649.00	34750	20231128	-52.86	15000	20241115	9.20	29500	-44.47	20240102	15000	9.20	20241115	32000	-48.81	20231204	15000	9.20	20241115	2.70	N	290650	500	113 억		1616631	N	N	288	N	00	N
147	20241204	150959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16280	-120	5	-0.73	1184150020	72813	162.77	16320	16450	16000	21300	11480	16400	16262.89	7.13	0	7559	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3693	7.64	2.45	12	0.32	2132.00	6649.00	34750	20231128	-53.15	15000	20241115	8.53	29500	-44.81	20240102	15000	8.53	20241115	32000	-49.12	20231204	15000	8.53	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
148	20241204	141002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16270	-130	5	-0.79	1013218040	62296	139.26	16320	16450	16000	21300	11480	16400	16264.58	7.13	0	6408	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3691	7.63	2.45	12	0.27	2132.00	6649.00	34750	20231128	-53.18	15000	20241115	8.47	29500	-44.85	20240102	15000	8.47	20241115	32000	-49.16	20231204	15000	8.47	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
149	20241204	130953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16350	-50	5	-0.30	985994680	60625	135.53	16320	16450	16000	21300	11480	16400	16263.83	7.13	0	6165	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3709	7.67	2.46	12	0.27	2132.00	6649.00	34750	20231128	-52.95	15000	20241115	9.00	29500	-44.58	20240102	15000	9.00	20241115	32000	-48.91	20231204	15000	9.00	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
150	20241204	120949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16250	-150	5	-0.91	860335110	52919	118.30	16320	16450	16000	21300	11480	16400	16257.58	7.13	0	7511	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3686	7.62	2.44	12	0.23	2132.00	6649.00	34750	20231128	-53.24	15000	20241115	8.33	29500	-44.92	20240102	15000	8.33	20241115	32000	-49.22	20231204	15000	8.33	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
151	20241204	110942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16210	-190	5	-1.16	775966200	47711	106.66	16320	16450	16000	21300	11480	16400	16263.88	7.13	0	5197	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3677	7.60	2.44	12	0.21	2132.00	6649.00	34750	20231128	-53.35	15000	20241115	8.07	29500	-45.05	20240102	15000	8.07	20241115	32000	-49.34	20231204	15000	8.07	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
152	20241204	100944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16430	30	2	0.18	610859680	37538	83.92	16320	16450	16000	21300	11480	16400	16273.10	7.13	0	5417	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3727	7.71	2.47	12	0.17	2132.00	6649.00	34750	20231128	-52.72	15000	20241115	9.53	29500	-44.31	20240102	15000	9.53	20241115	32000	-48.66	20231204	15000	9.53	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
153	20241204	091005	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16450	50	2	0.30	231215690	14233	31.82	16320	16450	16000	21300	11480	16400	16245.04	7.13	0	1578	16813	16606	16453	16246	16093	16710	16350	114	4900	500	11800	10	1	22684891	3732	7.72	2.47	12	0.06	2132.00	6649.00	34750	20231128	-52.66	15000	20241115	9.67	29500	-44.24	20240102	15000	9.67	20241115	32000	-48.59	20231204	15000	9.67	20241115	2.70	N	290650	500	113 억		1616631	N	N	2453	N	00	N
154	20241203	161044	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16400	-10	5	-0.06	735509570	44650	75.64	16300	16660	16300	21300	11490	16410	16473.13	7.09	0	2404	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3720	7.69	2.47	12	0.20	2132.00	6649.00	34750	20231128	-52.81	15000	20241115	9.33	29500	-44.41	20240102	15000	9.33	20241115	32000	-48.75	20231204	15000	9.33	20241115	2.68	N	290650	500	113 억		1608863	N	N	2452	N	00	N
155	20241203	151123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16480	70	2	0.43	633056070	38411	65.07	16300	16660	16300	21300	11490	16410	16481.11	7.09	0	3498	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3738	7.73	2.48	12	0.17	2132.00	6649.00	34750	20231128	-52.58	15000	20241115	9.87	29500	-44.14	20240102	15000	9.87	20241115	32000	-48.50	20231204	15000	9.87	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
156	20241203	141100	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16600	190	2	1.16	528965190	32117	54.41	16300	16660	16300	21300	11490	16410	16469.94	7.09	0	3799	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3766	7.79	2.50	12	0.14	2132.00	6649.00	34750	20231128	-52.23	15000	20241115	10.67	29500	-43.73	20240102	15000	10.67	20241115	32000	-48.12	20231204	15000	10.67	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
157	20241203	131102	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16630	220	2	1.34	476037710	28929	49.00	16300	16630	16300	21300	11490	16410	16455.38	7.09	0	3289	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3772	7.80	2.50	12	0.13	2132.00	6649.00	34750	20231128	-52.14	15000	20241115	10.87	29500	-43.63	20240102	15000	10.87	20241115	32000	-48.03	20231204	15000	10.87	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
158	20241203	121114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16530	120	2	0.73	310065260	18912	32.04	16300	16530	16300	21300	11490	16410	16395.16	7.09	0	3353	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3750	7.75	2.49	12	0.08	2132.00	6649.00	34750	20231128	-52.43	15000	20241115	10.20	29500	-43.97	20240102	15000	10.20	20241115	32000	-48.34	20231204	15000	10.20	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
159	20241203	111052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16350	-60	5	-0.37	211964120	12939	21.92	16300	16500	16300	21300	11490	16410	16381.80	7.09	0	1065	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3709	7.67	2.46	12	0.06	2132.00	6649.00	34750	20231128	-52.95	15000	20241115	9.00	29500	-44.58	20240102	15000	9.00	20241115	32000	-48.91	20231204	15000	9.00	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
160	20241203	101039	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16350	-60	5	-0.37	152168970	9294	15.74	16300	16500	16300	21300	11490	16410	16372.82	7.09	0	562	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3709	7.67	2.46	12	0.04	2132.00	6649.00	34750	20231128	-52.95	15000	20241115	9.00	29500	-44.58	20240102	15000	9.00	20241115	32000	-48.91	20231204	15000	9.00	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
161	20241203	091031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16380	-30	5	-0.18	25557620	1565	2.65	16300	16500	16300	21300	11490	16410	16330.75	7.09	0	399	17163	16786	16573	16196	15983	16680	16090	114	4890	500	11810	10	1	22684891	3716	7.68	2.46	12	0.01	2132.00	6649.00	34750	20231128	-52.86	15000	20241115	9.20	29500	-44.47	20240102	15000	9.20	20241115	32000	-48.81	20231204	15000	9.20	20241115	2.68	N	290650	500	113 억		1608863	N	N	107	N	00	N
162	20241202	161013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16410	-380	5	-2.26	972918760	58866	94.32	16950	16950	16360	21800	11760	16790	16527.85	7.08	0	3946	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3723	7.70	2.47	12	0.26	2132.00	6649.00	35150	20231123	-53.31	15000	20241115	9.40	29500	-44.37	20240102	15000	9.40	20241115	32000	-48.72	20231204	15000	9.40	20241115	2.69	N	290650	500	113 억		1606225	N	N	107	N	00	N
163	20241202	151146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16430	-360	5	-2.14	914286890	55300	88.60	16950	16950	16360	21800	11760	16790	16533.22	7.08	0	4008	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3727	7.71	2.47	12	0.24	2132.00	6649.00	35150	20231123	-53.26	15000	20241115	9.53	29500	-44.31	20240102	15000	9.53	20241115	32000	-48.66	20231204	15000	9.53	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
164	20241202	141057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16500	-290	5	-1.73	759290500	45879	73.51	16950	16950	16360	21800	11760	16790	16549.85	7.08	0	5839	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3743	7.74	2.48	12	0.20	2132.00	6649.00	35150	20231123	-53.06	15000	20241115	10.00	29500	-44.07	20240102	15000	10.00	20241115	32000	-48.44	20231204	15000	10.00	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
165	20241202	131027	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16420	-370	5	-2.20	670907740	40515	64.91	16950	16950	16360	21800	11760	16790	16559.49	7.08	0	3362	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3725	7.70	2.47	12	0.18	2132.00	6649.00	35150	20231123	-53.29	15000	20241115	9.47	29500	-44.34	20240102	15000	9.47	20241115	32000	-48.69	20231204	15000	9.47	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
166	20241202	121047	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16500	-290	5	-1.73	572596090	34549	55.35	16950	16950	16360	21800	11760	16790	16573.45	7.08	0	3385	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3743	7.74	2.48	12	0.15	2132.00	6649.00	35150	20231123	-53.06	15000	20241115	10.00	29500	-44.07	20240102	15000	10.00	20241115	32000	-48.44	20231204	15000	10.00	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
167	20241202	110956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16670	-120	5	-0.71	479258050	28903	46.31	16950	16950	16360	21800	11760	16790	16581.60	7.08	0	4675	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3782	7.82	2.51	12	0.13	2132.00	6649.00	35150	20231123	-52.57	15000	20241115	11.13	29500	-43.49	20240102	15000	11.13	20241115	32000	-47.91	20231204	15000	11.13	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
168	20241202	101003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16510	-280	5	-1.67	318799600	19260	30.86	16950	16950	16360	21800	11760	16790	16552.42	7.08	0	4192	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3745	7.74	2.48	12	0.08	2132.00	6649.00	35150	20231123	-53.03	15000	20241115	10.07	29500	-44.03	20240102	15000	10.07	20241115	32000	-48.41	20231204	15000	10.07	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N
169	20241202	091000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	16750	-40	5	-0.24	34171690	2028	3.25	16950	16950	16680	21800	11760	16790	16849.95	7.08	0	1180	17516	17152	16826	16462	16136	16990	16300	114	5010	500	12080	10	1	22684891	3800	7.86	2.52	12	0.01	2132.00	6649.00	35150	20231123	-52.35	15000	20241115	11.67	29500	-43.22	20240102	15000	11.67	20241115	32000	-47.66	20231204	15000	11.67	20241115	2.69	N	290650	500	113 억		1606225	N	N	69	N	00	N