KissMeData/028300/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	160413	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
3	20241231	150415	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
4	20241231	140413	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
5	20241231	130414	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
6	20241231	120413	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
7	20241231	110413	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
8	20241231	100407	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
9	20241231	090414	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	64188225300	891957	62.38	69800	73300	69400	91300	49300	70300	71955.80	21.96	216157	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.68	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28852123	N	N	4971	N	00	N
10	20241230	160411	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	2800	2	3.98	63716158200	885485	61.93	69800	73300	69400	91300	49300	70300	71955.80	21.80	0	177953	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96044	-49.90	17.88	12	0.67	-1465.00	4088.00	129000	20240326	-43.33	42000	20240117	74.05	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	42000	74.05	20240117	0.08	N	028300	500	656 억		28635966	N	N	4971	N	00	N
11	20241230	150414	57	100.00	KSQ150		제약	N	N	N	N		Y	73200	2900	2	4.13	56201800900	782591	54.73	69800	73300	69400	91300	49300	70300	71815.65	21.80	0	185236	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	96176	-49.97	17.91	12	0.60	-1465.00	4088.00	129000	20240326	-43.26	42000	20240117	74.29	129000	-43.26	20240326	42000	74.29	20240117	129000	-43.26	20240326	42000	74.29	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
12	20241230	140413	57	100.00	KSQ150		제약	N	N	N	N		Y	72700	2400	2	3.41	43593803200	610007	42.66	69800	73000	69400	91300	49300	70300	71465.04	21.80	0	116938	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	95519	-49.62	17.78	12	0.46	-1465.00	4088.00	129000	20240326	-43.64	42000	20240117	73.10	129000	-43.64	20240326	42000	73.10	20240117	129000	-43.64	20240326	42000	73.10	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
13	20241230	130413	57	100.00	KSQ150		제약	N	N	N	N		Y	72100	1800	2	2.56	33689876500	473419	33.11	69800	72300	69400	91300	49300	70300	71163.50	21.80	0	65856	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	94730	-49.22	17.64	12	0.36	-1465.00	4088.00	129000	20240326	-44.11	42000	20240117	71.67	129000	-44.11	20240326	42000	71.67	20240117	129000	-44.11	20240326	42000	71.67	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
14	20241230	120412	57	100.00	KSQ150		제약	N	N	N	N		Y	71700	1400	2	1.99	29279767200	412121	28.82	69800	72300	69400	91300	49300	70300	71047.11	21.80	0	56898	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	94205	-48.94	17.54	12	0.31	-1465.00	4088.00	129000	20240326	-44.42	42000	20240117	70.71	129000	-44.42	20240326	42000	70.71	20240117	129000	-44.42	20240326	42000	70.71	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
15	20241230	110413	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	1100	2	1.56	21340517800	301493	21.08	69800	71700	69400	91300	49300	70300	70783.31	21.80	0	7286	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	93811	-48.74	17.47	12	0.23	-1465.00	4088.00	129000	20240326	-44.65	42000	20240117	70.00	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	42000	70.00	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
16	20241230	100413	57	100.00	KSQ150		제약	N	N	N	N		Y	71300	1000	2	1.42	16810595800	237747	16.63	69800	71700	69400	91300	49300	70300	70708.47	21.80	0	7523	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	93679	-48.67	17.44	12	0.18	-1465.00	4088.00	129000	20240326	-44.73	42000	20240117	69.76	129000	-44.73	20240326	42000	69.76	20240117	129000	-44.73	20240326	42000	69.76	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
17	20241230	090414	57	100.00	KSQ150		제약	N	N	N	N		Y	70300	0	3	0.00	3081091800	44008	3.08	69800	70500	69400	91300	49300	70300	70009.98	21.80	0	-2778	74833	72566	69033	66766	63233	73700	67900	657	21000	500	49210	100	1	131387433	92365	-47.99	17.20	12	0.03	-1465.00	4088.00	129000	20240326	-45.50	42000	20240117	67.38	129000	-45.50	20240326	42000	67.38	20240117	129000	-45.50	20240326	42000	67.38	20240117	0.08	N	028300	500	656 억		28635966	N	N	3208	N	00	N
18	20241227	160411	57	100.00	KSQ150		제약	N	N	N	N		Y	70300	4300	2	6.52	98011679400	1419319	162.19	67000	71300	65500	85800	46200	66000	69054.51	21.67	0	122724	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	92365	-47.99	17.20	12	1.08	-1465.00	4088.00	129000	20240326	-45.50	42000	20240117	67.38	129000	-45.50	20240326	42000	67.38	20240117	129000	-45.50	20240326	42000	67.38	20240117	0.08	N	028300	500	656 억		28465161	N	N	3208	N	00	N
19	20241227	150411	57	100.00	KSQ150		제약	N	N	N	N		Y	70200	4200	2	6.36	92055397500	1334496	152.50	67000	71300	65500	85800	46200	66000	68981.46	21.67	0	104185	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	92234	-47.92	17.17	12	1.02	-1465.00	4088.00	129000	20240326	-45.58	42000	20240117	67.14	129000	-45.58	20240326	42000	67.14	20240117	129000	-45.58	20240326	42000	67.14	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
20	20241227	140414	57	100.00	KSQ150		제약	N	N	N	N		Y	69300	3300	2	5.00	81844572300	1188075	135.77	67000	71300	65500	85800	46200	66000	68888.46	21.67	0	81805	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	91051	-47.30	16.95	12	0.90	-1465.00	4088.00	129000	20240326	-46.28	42000	20240117	65.00	129000	-46.28	20240326	42000	65.00	20240117	129000	-46.28	20240326	42000	65.00	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
21	20241227	130412	57	100.00	KSQ150		제약	N	N	N	N		Y	68700	2700	2	4.09	75808517500	1100723	125.79	67000	71300	65500	85800	46200	66000	68871.64	21.67	0	52845	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	90263	-46.89	16.81	12	0.84	-1465.00	4088.00	129000	20240326	-46.74	42000	20240117	63.57	129000	-46.74	20240326	42000	63.57	20240117	129000	-46.74	20240326	42000	63.57	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
22	20241227	120411	57	100.00	KSQ150		제약	N	N	N	N		Y	67800	1800	2	2.73	70678679000	1025863	117.23	67000	71300	65500	85800	46200	66000	68896.89	21.67	0	44697	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	89081	-46.28	16.59	12	0.78	-1465.00	4088.00	129000	20240326	-47.44	42000	20240117	61.43	129000	-47.44	20240326	42000	61.43	20240117	129000	-47.44	20240326	42000	61.43	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
23	20241227	110411	57	100.00	KSQ150		제약	N	N	N	N		Y	68400	2400	2	3.64	66355547100	962524	109.99	67000	71300	65500	85800	46200	66000	68939.20	21.67	0	38426	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	89869	-46.69	16.73	12	0.73	-1465.00	4088.00	129000	20240326	-46.98	42000	20240117	62.86	129000	-46.98	20240326	42000	62.86	20240117	129000	-46.98	20240326	42000	62.86	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
24	20241227	100412	57	100.00	KSQ150		제약	N	N	N	N		Y	69200	3200	2	4.85	55132425100	799184	91.33	67000	71300	65500	85800	46200	66000	68986.01	21.67	0	58819	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	90920	-47.24	16.93	12	0.61	-1465.00	4088.00	129000	20240326	-46.36	42000	20240117	64.76	129000	-46.36	20240326	42000	64.76	20240117	129000	-46.36	20240326	42000	64.76	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
25	20241227	090413	57	100.00	KSQ150		제약	N	N	N	N		Y	66600	600	2	0.91	2971002800	44470	5.08	67000	67000	66500	85800	46200	66000	66809.69	21.67	0	-2912	68666	67332	66666	65332	64666	67000	65000	657	19800	500	46200	100	1	131387433	87504	-45.46	16.29	12	0.03	-1465.00	4088.00	129000	20240326	-48.37	42000	20240117	58.57	129000	-48.37	20240326	42000	58.57	20240117	129000	-48.37	20240326	42000	58.57	20240117	0.08	N	028300	500	656 억		28465161	N	N	921	N	00	N
26	20241226	160411	57	100.00	KSQ150		제약	N	N	N	N		Y	66000	-700	5	-1.05	56178258300	843225	97.24	66700	68000	66000	86700	46700	66700	66626.36	21.61	0	114952	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	86716	-45.05	16.14	12	0.64	-1465.00	4088.00	129000	20240326	-48.84	41950	20231218	57.33	129000	-48.84	20240326	42000	57.14	20240117	129000	-48.84	20240326	42000	57.14	20240117	0.08	N	028300	500	656 억		28392396	N	N	921	N	00	N
27	20241226	150409	57	100.00	KSQ150		제약	N	N	N	N		Y	66500	-200	5	-0.30	43866653800	657094	75.78	66700	68000	66000	86700	46700	66700	66758.58	21.61	0	77288	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	87373	-45.39	16.27	12	0.50	-1465.00	4088.00	129000	20240326	-48.45	41950	20231218	58.52	129000	-48.45	20240326	42000	58.33	20240117	129000	-48.45	20240326	42000	58.33	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
28	20241226	140408	57	100.00	KSQ150		제약	N	N	N	N		Y	66400	-300	5	-0.45	36848382900	551525	63.60	66700	68000	66000	86700	46700	66700	66811.83	21.61	0	59658	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	87241	-45.32	16.24	12	0.42	-1465.00	4088.00	129000	20240326	-48.53	41950	20231218	58.28	129000	-48.53	20240326	42000	58.10	20240117	129000	-48.53	20240326	42000	58.10	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
29	20241226	130409	57	100.00	KSQ150		제약	N	N	N	N		Y	66700	0	3	0.00	32181582500	481370	55.51	66700	68000	66000	86700	46700	66700	66854.18	21.61	0	48146	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	87635	-45.53	16.32	12	0.37	-1465.00	4088.00	129000	20240326	-48.29	41950	20231218	59.00	129000	-48.29	20240326	42000	58.81	20240117	129000	-48.29	20240326	42000	58.81	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
30	20241226	120409	57	100.00	KSQ150		제약	N	N	N	N		Y	66600	-100	5	-0.15	29869110400	446727	51.52	66700	68000	66000	86700	46700	66700	66862.15	21.61	0	51588	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	87504	-45.46	16.29	12	0.34	-1465.00	4088.00	129000	20240326	-48.37	41950	20231218	58.76	129000	-48.37	20240326	42000	58.57	20240117	129000	-48.37	20240326	42000	58.57	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
31	20241226	110409	57	100.00	KSQ150		제약	N	N	N	N		Y	67500	800	2	1.20	22391503000	334844	38.61	66700	68000	66000	86700	46700	66700	66871.50	21.61	0	61566	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	88687	-46.08	16.51	12	0.25	-1465.00	4088.00	129000	20240326	-47.67	41950	20231218	60.91	129000	-47.67	20240326	42000	60.71	20240117	129000	-47.67	20240326	42000	60.71	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
32	20241226	100410	57	100.00	KSQ150		제약	N	N	N	N		Y	67200	500	2	0.75	13884894100	208338	24.03	66700	67200	66000	86700	46700	66700	66645.97	21.61	0	32914	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	88292	-45.87	16.44	12	0.16	-1465.00	4088.00	129000	20240326	-47.91	41950	20231218	60.19	129000	-47.91	20240326	42000	60.00	20240117	129000	-47.91	20240326	42000	60.00	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
33	20241226	090409	57	100.00	KSQ150		제약	N	N	N	N		Y	66600	-100	5	-0.15	2452277200	36772	4.24	66700	66900	66500	86700	46700	66700	66688.68	21.61	0	-5173	71100	68900	67600	65400	64100	68250	64750	657	20000	500	46690	100	1	131387433	87504	-45.46	16.29	12	0.03	-1465.00	4088.00	129000	20240326	-48.37	41950	20231218	58.76	129000	-48.37	20240326	42000	58.57	20240117	129000	-48.37	20240326	42000	58.57	20240117	0.08	N	028300	500	656 억		28392396	N	N	2793	N	00	N
34	20241224	160409	57	100.00	KSQ150		제약	N	N	N	N		Y	66700	-900	5	-1.33	57419249800	852150	106.94	68000	69800	66300	87800	47400	67600	67384.06	21.55	0	58460	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	87635	-45.53	16.32	12	0.65	-1465.00	4088.00	129000	20240326	-48.29	40050	20231215	66.54	129000	-48.29	20240326	42000	58.81	20240117	129000	-48.29	20240326	42000	58.81	20240117	0.08	N	028300	500	656 억		28312594	N	N	2793	N	00	N
35	20241224	150408	57	100.00	KSQ150		제약	N	N	N	N		Y	66500	-1100	5	-1.63	52525191900	778637	97.71	68000	69800	66300	87800	47400	67600	67457.86	21.55	0	51103	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	87373	-45.39	16.27	12	0.59	-1465.00	4088.00	129000	20240326	-48.45	40050	20231215	66.04	129000	-48.45	20240326	42000	58.33	20240117	129000	-48.45	20240326	42000	58.33	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
36	20241224	140407	57	100.00	KSQ150		제약	N	N	N	N		Y	66700	-900	5	-1.33	43751363400	646935	81.19	68000	69800	66400	87800	47400	67600	67628.69	21.55	0	26712	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	87635	-45.53	16.32	12	0.49	-1465.00	4088.00	129000	20240326	-48.29	40050	20231215	66.54	129000	-48.29	20240326	42000	58.81	20240117	129000	-48.29	20240326	42000	58.81	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
37	20241224	130408	57	100.00	KSQ150		제약	N	N	N	N		Y	67000	-600	5	-0.89	36269622400	534890	67.13	68000	69800	66400	87800	47400	67600	67807.64	21.55	0	30379	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	88030	-45.73	16.39	12	0.41	-1465.00	4088.00	129000	20240326	-48.06	40050	20231215	67.29	129000	-48.06	20240326	42000	59.52	20240117	129000	-48.06	20240326	42000	59.52	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
38	20241224	120408	57	100.00	KSQ150		제약	N	N	N	N		Y	67400	-200	5	-0.30	33572219300	494780	62.09	68000	69800	66400	87800	47400	67600	67852.83	21.55	0	28728	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	88555	-46.01	16.49	12	0.38	-1465.00	4088.00	129000	20240326	-47.75	40050	20231215	68.29	129000	-47.75	20240326	42000	60.48	20240117	129000	-47.75	20240326	42000	60.48	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
39	20241224	110408	57	100.00	KSQ150		제약	N	N	N	N		Y	67500	-100	5	-0.15	30956054400	456061	57.23	68000	69800	66400	87800	47400	67600	67877.02	21.55	0	31904	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	88687	-46.08	16.51	12	0.35	-1465.00	4088.00	129000	20240326	-47.67	40050	20231215	68.54	129000	-47.67	20240326	42000	60.71	20240117	129000	-47.67	20240326	42000	60.71	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
40	20241224	100408	57	100.00	KSQ150		제약	N	N	N	N		Y	66800	-800	5	-1.18	24303099100	356879	44.79	68000	69800	66400	87800	47400	67600	68099.02	21.55	0	30803	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	87767	-45.60	16.34	12	0.27	-1465.00	4088.00	129000	20240326	-48.22	40050	20231215	66.79	129000	-48.22	20240326	42000	59.05	20240117	129000	-48.22	20240326	42000	59.05	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
41	20241224	090409	57	100.00	KSQ150		제약	N	N	N	N		Y	68900	1300	2	1.92	3139237500	45827	5.75	68000	69000	68000	87800	47400	67600	68502.41	21.55	0	9923	72533	70066	68833	66366	65133	69450	65750	657	20200	500	47320	100	1	131387433	90526	-47.03	16.85	12	0.03	-1465.00	4088.00	129000	20240326	-46.59	40050	20231215	72.03	129000	-46.59	20240326	42000	64.05	20240117	129000	-46.59	20240326	42000	64.05	20240117	0.08	N	028300	500	656 억		28312594	N	N	1278	N	00	N
42	20241223	160405	57	100.00	KSQ150		제약	N	N	N	N		Y	67600	-2000	5	-2.87	53690013200	775514	104.42	70400	71300	67600	90400	48800	69600	69243.11	21.67	0	-144497	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	88818	-46.14	16.54	12	0.59	-1465.00	4088.00	129000	20240326	-47.60	35100	20231214	92.59	129000	-47.60	20240326	42000	60.95	20240117	129000	-47.60	20240326	42000	60.95	20240117	0.08	N	028300	500	656 억		28469732	N	N	1278	N	00	N
43	20241223	150407	57	100.00	KSQ150		제약	N	N	N	N		Y	68000	-1600	5	-2.30	44576605000	641147	86.33	70400	71300	68000	90400	48800	69600	69526.29	21.67	0	-121834	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	89343	-46.42	16.63	12	0.49	-1465.00	4088.00	129000	20240326	-47.29	35100	20231214	93.73	129000	-47.29	20240326	42000	61.90	20240117	129000	-47.29	20240326	42000	61.90	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
44	20241223	140404	57	100.00	KSQ150		제약	N	N	N	N		Y	69500	-100	5	-0.14	28260465900	404161	54.42	70400	71300	69300	90400	48800	69600	69924.13	21.67	0	-31866	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	91314	-47.44	17.00	12	0.31	-1465.00	4088.00	129000	20240326	-46.12	35100	20231214	98.01	129000	-46.12	20240326	42000	65.48	20240117	129000	-46.12	20240326	42000	65.48	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
45	20241223	130405	57	100.00	KSQ150		제약	N	N	N	N		Y	69600	0	3	0.00	23095110600	329946	44.43	70400	71300	69300	90400	48800	69600	69997.15	21.67	0	-25593	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	91446	-47.51	17.03	12	0.25	-1465.00	4088.00	129000	20240326	-46.05	35100	20231214	98.29	129000	-46.05	20240326	42000	65.71	20240117	129000	-46.05	20240326	42000	65.71	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
46	20241223	120407	57	100.00	KSQ150		제약	N	N	N	N		Y	69900	300	2	0.43	20299846400	289871	39.03	70400	71300	69300	90400	48800	69600	70031.26	21.67	0	-28700	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	91840	-47.71	17.10	12	0.22	-1465.00	4088.00	129000	20240326	-45.81	35100	20231214	99.15	129000	-45.81	20240326	42000	66.43	20240117	129000	-45.81	20240326	42000	66.43	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
47	20241223	110405	57	100.00	KSQ150		제약	N	N	N	N		Y	69600	0	3	0.00	16780494800	239269	32.22	70400	71300	69400	90400	48800	69600	70133.29	21.67	0	-6338	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	91446	-47.51	17.03	12	0.18	-1465.00	4088.00	129000	20240326	-46.05	35100	20231214	98.29	129000	-46.05	20240326	42000	65.71	20240117	129000	-46.05	20240326	42000	65.71	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
48	20241223	100403	57	100.00	KSQ150		제약	N	N	N	N		Y	69600	0	3	0.00	12583819900	179153	24.12	70400	71300	69400	90400	48800	69600	70242.16	21.67	0	10717	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	91446	-47.51	17.03	12	0.14	-1465.00	4088.00	129000	20240326	-46.05	35100	20231214	98.29	129000	-46.05	20240326	42000	65.71	20240117	129000	-46.05	20240326	42000	65.71	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
49	20241223	090406	57	100.00	KSQ150		제약	N	N	N	N		Y	70600	1000	2	1.44	1533320600	21739	2.93	70400	71000	70400	90400	48800	69600	70551.87	21.67	0	1873	74200	71900	70400	68100	66600	71150	67350	657	20800	500	48720	100	1	131387433	92760	-48.19	17.27	12	0.02	-1465.00	4088.00	129000	20240326	-45.27	35100	20231214	101.14	129000	-45.27	20240326	42000	68.10	20240117	129000	-45.27	20240326	42000	68.10	20240117	0.08	N	028300	500	656 억		28469732	N	N	1522	N	00	N
50	20241220	160403	57	100.00	KSQ150		제약	N	N	N	N		Y	69600	-600	5	-0.85	51710392900	734770	124.74	70200	72700	68900	91200	49200	70200	70379.21	21.74	-7905	-29577	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	91446	-47.51	17.03	12	0.56	-1465.00	4088.00	129000	20240326	-46.05	34350	20231213	102.62	129000	-46.05	20240326	42000	65.71	20240117	129000	-46.05	20240326	42000	65.71	20240117	0.08	N	028300	500	656 억		28563023	N	N	1522	N	00	N
51	20241220	150404	57	100.00	KSQ150		제약	N	N	N	N		Y	69900	-300	5	-0.43	43921277400	623125	105.78	70200	72700	68900	91200	49200	70200	70485.56	21.74	-7905	-21339	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	91840	-47.71	17.10	12	0.47	-1465.00	4088.00	129000	20240326	-45.81	34350	20231213	103.49	129000	-45.81	20240326	42000	66.43	20240117	129000	-45.81	20240326	42000	66.43	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
52	20241220	140404	57	100.00	KSQ150		제약	N	N	N	N		Y	70200	0	3	0.00	37560620300	532204	90.35	70200	72700	68900	91200	49200	70200	70575.70	21.74	-7905	4001	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	92234	-47.92	17.17	12	0.41	-1465.00	4088.00	129000	20240326	-45.58	34350	20231213	104.37	129000	-45.58	20240326	42000	67.14	20240117	129000	-45.58	20240326	42000	67.14	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
53	20241220	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	70400	200	2	0.28	34058789900	482344	81.88	70200	72700	68900	91200	49200	70200	70611.11	21.74	-7905	19348	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	92497	-48.05	17.22	12	0.37	-1465.00	4088.00	129000	20240326	-45.43	34350	20231213	104.95	129000	-45.43	20240326	42000	67.62	20240117	129000	-45.43	20240326	42000	67.62	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
54	20241220	120403	57	100.00	KSQ150		제약	N	N	N	N		Y	71300	1100	2	1.57	29826342900	422530	71.73	70200	72700	68900	91200	49200	70200	70590.00	21.74	-7905	19927	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	93679	-48.67	17.44	12	0.32	-1465.00	4088.00	129000	20240326	-44.73	34350	20231213	107.57	129000	-44.73	20240326	42000	69.76	20240117	129000	-44.73	20240326	42000	69.76	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
55	20241220	110402	57	100.00	KSQ150		제약	N	N	N	N		Y	70500	300	2	0.43	15509590100	222909	37.84	70200	70500	68900	91200	49200	70200	69577.75	21.74	-7905	-31356	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	92628	-48.12	17.25	12	0.17	-1465.00	4088.00	129000	20240326	-45.35	34350	20231213	105.24	129000	-45.35	20240326	42000	67.86	20240117	129000	-45.35	20240326	42000	67.86	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
56	20241220	100403	57	100.00	KSQ150		제약	N	N	N	N		Y	70100	-100	5	-0.14	11611597800	167258	28.39	70200	70300	68900	91200	49200	70200	69422.65	21.74	-7905	-31626	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	92103	-47.85	17.15	12	0.13	-1465.00	4088.00	129000	20240326	-45.66	34350	20231213	104.08	129000	-45.66	20240326	42000	66.90	20240117	129000	-45.66	20240326	42000	66.90	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
57	20241220	090404	57	100.00	KSQ150		제약	N	N	N	N		Y	69800	-400	5	-0.57	1444535800	20623	3.50	70200	70300	69600	91200	49200	70200	70043.88	21.74	-7905	-14011	72000	71100	70400	69500	68800	71000	69400	657	21000	500	49140	100	1	131387433	91708	-47.65	17.07	12	0.02	-1465.00	4088.00	129000	20240326	-45.89	34350	20231213	103.20	129000	-45.89	20240326	42000	66.19	20240117	129000	-45.89	20240326	42000	66.19	20240117	0.08	N	028300	500	656 억		28563023	N	N	4026	N	00	N
58	20241219	160404	57	100.00	KSQ150		제약	N	N	N	N		Y	70200	-1200	5	-1.68	40942015500	582312	121.98	70200	71300	69700	92800	50000	71400	70309.64	21.80	0	-81647	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92234	-47.92	17.17	12	0.44	-1465.00	4088.00	129000	20240326	-45.58	33650	20231212	108.62	129000	-45.58	20240326	42000	67.14	20240117	129000	-45.58	20240326	42000	67.14	20240117	0.08	N	028300	500	656 억		28645569	N	N	4026	N	00	N
59	20241219	150401	57	100.00	KSQ150		제약	N	N	N	N		Y	70300	-1100	5	-1.54	37469204000	532898	111.63	70200	71300	69700	92800	50000	71400	70312.08	21.80	0	-83964	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92365	-47.99	17.20	12	0.41	-1465.00	4088.00	129000	20240326	-45.50	33650	20231212	108.92	129000	-45.50	20240326	42000	67.38	20240117	129000	-45.50	20240326	42000	67.38	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
60	20241219	140403	57	100.00	KSQ150		제약	N	N	N	N		Y	70700	-700	5	-0.98	33202687000	472384	98.95	70200	71300	69700	92800	50000	71400	70287.41	21.80	0	-87528	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92891	-48.26	17.29	12	0.36	-1465.00	4088.00	129000	20240326	-45.19	33650	20231212	110.10	129000	-45.19	20240326	42000	68.33	20240117	129000	-45.19	20240326	42000	68.33	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
61	20241219	130402	57	100.00	KSQ150		제약	N	N	N	N		Y	70200	-1200	5	-1.68	30308586400	431321	90.35	70200	71300	69700	92800	50000	71400	70269.12	21.80	0	-90453	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92234	-47.92	17.17	12	0.33	-1465.00	4088.00	129000	20240326	-45.58	33650	20231212	108.62	129000	-45.58	20240326	42000	67.14	20240117	129000	-45.58	20240326	42000	67.14	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
62	20241219	120403	57	100.00	KSQ150		제약	N	N	N	N		Y	70400	-1000	5	-1.40	23604898700	335509	70.28	70200	71300	69800	92800	50000	71400	70355.38	21.80	0	-34691	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92497	-48.05	17.22	12	0.26	-1465.00	4088.00	129000	20240326	-45.43	33650	20231212	109.21	129000	-45.43	20240326	42000	67.62	20240117	129000	-45.43	20240326	42000	67.62	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
63	20241219	110402	57	100.00	KSQ150		제약	N	N	N	N		Y	70100	-1300	5	-1.82	21081938700	299535	62.75	70200	71300	69800	92800	50000	71400	70382.10	21.80	0	-25684	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92103	-47.85	17.15	12	0.23	-1465.00	4088.00	129000	20240326	-45.66	33650	20231212	108.32	129000	-45.66	20240326	42000	66.90	20240117	129000	-45.66	20240326	42000	66.90	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
64	20241219	100358	57	100.00	KSQ150		제약	N	N	N	N		Y	70600	-800	5	-1.12	13880399300	196951	41.26	70200	71300	69800	92800	50000	71400	70476.25	21.80	0	3551	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92760	-48.19	17.27	12	0.15	-1465.00	4088.00	129000	20240326	-45.27	33650	20231212	109.81	129000	-45.27	20240326	42000	68.10	20240117	129000	-45.27	20240326	42000	68.10	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
65	20241219	090402	57	100.00	KSQ150		제약	N	N	N	N		Y	70300	-1100	5	-1.54	3571903900	50930	10.67	70200	70500	69800	92800	50000	71400	70132.72	21.80	0	7186	72733	72066	71433	70766	70133	71750	70450	657	21400	500	49980	100	1	131387433	92365	-47.99	17.20	12	0.04	-1465.00	4088.00	129000	20240326	-45.50	33650	20231212	108.92	129000	-45.50	20240326	42000	67.38	20240117	129000	-45.50	20240326	42000	67.38	20240117	0.08	N	028300	500	656 억		28645569	N	N	1664	N	00	N
66	20241218	160401	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	0	3	0.00	33206613400	465674	88.65	71800	72100	70800	92800	50000	71400	71308.51	21.84	0	-16728	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93811	-48.74	17.47	12	0.35	-1465.00	4088.00	129000	20240326	-44.65	33300	20231211	114.41	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	41950	70.20	20231218	0.08	N	028300	500	656 억		28699358	N	N	1664	N	00	N
67	20241218	150402	57	100.00	KSQ150		제약	N	N	N	N		Y	71700	300	2	0.42	29835396700	418558	79.68	71800	72100	70800	92800	50000	71400	71281.33	21.84	0	-15606	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	94205	-48.94	17.54	12	0.32	-1465.00	4088.00	129000	20240326	-44.42	33300	20231211	115.32	129000	-44.42	20240326	42000	70.71	20240117	129000	-44.42	20240326	41950	70.92	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
68	20241218	140401	57	100.00	KSQ150		제약	N	N	N	N		Y	71200	-200	5	-0.28	23069944600	324256	61.73	71800	72000	70800	92800	50000	71400	71147.15	21.84	0	-33118	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93548	-48.60	17.42	12	0.25	-1465.00	4088.00	129000	20240326	-44.81	33300	20231211	113.81	129000	-44.81	20240326	42000	69.52	20240117	129000	-44.81	20240326	41950	69.73	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
69	20241218	130402	57	100.00	KSQ150		제약	N	N	N	N		Y	71000	-400	5	-0.56	18949284800	266210	50.68	71800	72000	70800	92800	50000	71400	71181.54	21.84	0	-25282	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93285	-48.46	17.37	12	0.20	-1465.00	4088.00	129000	20240326	-44.96	33300	20231211	113.21	129000	-44.96	20240326	42000	69.05	20240117	129000	-44.96	20240326	41950	69.25	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
70	20241218	120402	57	100.00	KSQ150		제약	N	N	N	N		Y	71300	-100	5	-0.14	16407412900	230459	43.87	71800	72000	70800	92800	50000	71400	71194.31	21.84	0	-20819	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93679	-48.67	17.44	12	0.18	-1465.00	4088.00	129000	20240326	-44.73	33300	20231211	114.11	129000	-44.73	20240326	42000	69.76	20240117	129000	-44.73	20240326	41950	69.96	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
71	20241218	110402	57	100.00	KSQ150		제약	N	N	N	N		Y	71300	-100	5	-0.14	13877605200	194948	37.11	71800	72000	70800	92800	50000	71400	71185.96	21.84	0	-6397	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93679	-48.67	17.44	12	0.15	-1465.00	4088.00	129000	20240326	-44.73	33300	20231211	114.11	129000	-44.73	20240326	42000	69.76	20240117	129000	-44.73	20240326	41950	69.96	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
72	20241218	100402	57	100.00	KSQ150		제약	N	N	N	N		Y	71000	-400	5	-0.56	10732913200	150665	28.68	71800	72000	70800	92800	50000	71400	71236.71	21.84	0	-1947	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93285	-48.46	17.37	12	0.11	-1465.00	4088.00	129000	20240326	-44.96	33300	20231211	113.21	129000	-44.96	20240326	42000	69.05	20240117	129000	-44.96	20240326	41950	69.25	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
73	20241218	090403	57	100.00	KSQ150		제약	N	N	N	N		Y	71500	100	2	0.14	1202008200	16802	3.20	71800	71900	71200	92800	50000	71400	71541.38	21.84	0	1189	74733	73066	72233	70566	69733	72650	70150	657	21400	500	49980	100	1	131387433	93942	-48.81	17.49	12	0.01	-1465.00	4088.00	129000	20240326	-44.57	33300	20231211	114.71	129000	-44.57	20240326	42000	70.24	20240117	129000	-44.57	20240326	41950	70.44	20231218	0.08	N	028300	500	656 억		28699358	N	N	9757	N	00	N
74	20241217	160359	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	-2300	5	-3.12	37535083300	519631	59.95	73800	73900	71400	95800	51600	73700	72236.45	22.00	-13330	-218474	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	93811	-48.74	17.47	12	0.40	-1465.00	4088.00	129000	20240326	-44.65	31650	20231208	125.59	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	41950	70.20	20231218	0.08	N	028300	500	656 억		28899382	N	N	9757	N	00	N
75	20241217	150401	57	100.00	KSQ150		제약	N	N	N	N		Y	71500	-2200	5	-2.99	32558234600	450009	51.92	73800	73900	71500	95800	51600	73700	72349.89	22.00	-13330	-190821	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	93942	-48.81	17.49	12	0.34	-1465.00	4088.00	129000	20240326	-44.57	31650	20231208	125.91	129000	-44.57	20240326	42000	70.24	20240117	129000	-44.57	20240326	41950	70.44	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
76	20241217	140403	57	100.00	KSQ150		제약	N	N	N	N		Y	71800	-1900	5	-2.58	26965291700	371939	42.91	73800	73900	71700	95800	51600	73700	72498.91	22.00	-13330	-152756	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	94336	-49.01	17.56	12	0.28	-1465.00	4088.00	129000	20240326	-44.34	31650	20231208	126.86	129000	-44.34	20240326	42000	70.95	20240117	129000	-44.34	20240326	41950	71.16	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
77	20241217	130354	57	100.00	KSQ150		제약	N	N	N	N		Y	72100	-1600	5	-2.17	20518723200	282366	32.58	73800	73900	72100	95800	51600	73700	72666.75	22.00	-13330	-103395	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	94730	-49.22	17.64	12	0.21	-1465.00	4088.00	129000	20240326	-44.11	31650	20231208	127.80	129000	-44.11	20240326	42000	71.67	20240117	129000	-44.11	20240326	41950	71.87	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
78	20241217	120400	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	-1200	5	-1.63	16268033800	223671	25.81	73800	73900	72300	95800	51600	73700	72731.54	22.00	-13330	-65926	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	95256	-49.49	17.73	12	0.17	-1465.00	4088.00	129000	20240326	-43.80	31650	20231208	129.07	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	41950	72.82	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
79	20241217	110400	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	-1200	5	-1.63	13452856600	184993	21.34	73800	73900	72300	95800	51600	73700	72720.37	22.00	-13330	-54379	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	95256	-49.49	17.73	12	0.14	-1465.00	4088.00	129000	20240326	-43.80	31650	20231208	129.07	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	41950	72.82	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
80	20241217	100353	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	-1200	5	-1.63	10798319000	148409	17.12	73800	73900	72300	95800	51600	73700	72759.91	22.00	-13330	-48144	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	95256	-49.49	17.73	12	0.11	-1465.00	4088.00	129000	20240326	-43.80	31650	20231208	129.07	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	41950	72.82	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
81	20241217	090400	57	100.00	KSQ150		제약	N	N	N	N		Y	73200	-500	5	-0.68	1850293300	25233	2.91	73800	73900	72900	95800	51600	73700	73326.83	22.00	-13330	-15101	77233	75466	73533	71766	69833	76350	72650	657	22100	500	51590	100	1	131387433	96176	-49.97	17.91	12	0.02	-1465.00	4088.00	129000	20240326	-43.26	31650	20231208	131.28	129000	-43.26	20240326	42000	74.29	20240117	129000	-43.26	20240326	41950	74.49	20231218	0.08	N	028300	500	656 억		28899382	N	N	11808	N	00	N
82	20241216	160359	57	100.00	KSQ150		제약	N	N	N	N		Y	73700	1700	2	2.36	62413546200	853818	134.74	72600	75300	71600	93600	50400	72000	73098.62	21.97	-8060	1323	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	96833	-50.31	18.03	12	0.65	-1465.00	4088.00	129000	20240326	-42.87	31650	20231207	132.86	129000	-42.87	20240326	42000	75.48	20240117	129000	-42.87	20240326	41950	75.69	20231218	0.08	N	028300	500	656 억		28861406	N	N	11808	N	00	N
83	20241216	150400	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	500	2	0.69	56902615300	778685	122.89	72600	75300	71600	93600	50400	72000	73075.36	21.97	-8060	-3960	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	95256	-49.49	17.73	12	0.59	-1465.00	4088.00	129000	20240326	-43.80	31650	20231207	129.07	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	41950	72.82	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
84	20241216	140359	57	100.00	KSQ150		제약	N	N	N	N		Y	73000	1000	2	1.39	50007331800	683988	107.94	72600	75300	71600	93600	50400	72000	73111.52	21.97	-8060	10420	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	95913	-49.83	17.86	12	0.52	-1465.00	4088.00	129000	20240326	-43.41	31650	20231207	130.65	129000	-43.41	20240326	42000	73.81	20240117	129000	-43.41	20240326	41950	74.02	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
85	20241216	130401	57	100.00	KSQ150		제약	N	N	N	N		Y	73800	1800	2	2.50	46022055000	629585	99.36	72600	75300	71600	93600	50400	72000	73099.15	21.97	-8060	20890	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	96964	-50.38	18.05	12	0.48	-1465.00	4088.00	129000	20240326	-42.79	31650	20231207	133.18	129000	-42.79	20240326	42000	75.71	20240117	129000	-42.79	20240326	41950	75.92	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
86	20241216	120401	57	100.00	KSQ150		제약	N	N	N	N		Y	74200	2200	2	3.06	31081113400	428661	67.65	72600	74200	71600	93600	50400	72000	72507.52	21.97	-8060	-9109	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	97489	-50.65	18.15	12	0.33	-1465.00	4088.00	129000	20240326	-42.48	31650	20231207	134.44	129000	-42.48	20240326	42000	76.67	20240117	129000	-42.48	20240326	41950	76.88	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
87	20241216	110400	57	100.00	KSQ150		제약	N	N	N	N		Y	72400	400	2	0.56	21030999500	291685	46.03	72600	72800	71600	93600	50400	72000	72101.77	21.97	-8060	-63366	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	95125	-49.42	17.71	12	0.22	-1465.00	4088.00	129000	20240326	-43.88	31650	20231207	128.75	129000	-43.88	20240326	42000	72.38	20240117	129000	-43.88	20240326	41950	72.59	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
88	20241216	100400	57	100.00	KSQ150		제약	N	N	N	N		Y	72200	200	2	0.28	16388217600	227356	35.88	72600	72800	71600	93600	50400	72000	72081.77	21.97	-8060	-63942	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	94862	-49.28	17.66	12	0.17	-1465.00	4088.00	129000	20240326	-44.03	31650	20231207	128.12	129000	-44.03	20240326	42000	71.90	20240117	129000	-44.03	20240326	41950	72.11	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
89	20241216	090401	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	-100	5	-0.14	3563531000	49301	7.78	72600	72800	71800	93600	50400	72000	72281.49	21.97	-8060	-35649	74200	73100	71800	70700	69400	73650	71250	657	21600	500	50400	100	1	131387433	94468	-49.08	17.59	12	0.04	-1465.00	4088.00	129000	20240326	-44.26	31650	20231207	127.17	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	41950	71.39	20231218	0.08	N	028300	500	656 억		28861406	N	N	5633	N	00	N
90	20241213	160354	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	1700	2	2.42	45044299000	625565	36.00	70500	72900	70500	91300	49300	70300	72007.83	21.89	-11315	77565	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94599	-49.15	17.61	12	0.48	-1465.00	4088.00	129000	20240326	-44.19	31650	20231207	127.49	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	34350	109.61	20231213	0.08	N	028300	500	656 억		28755610	N	N	5633	N	00	N
91	20241213	150359	57	100.00	KSQ150		제약	N	N	N	N		Y	71700	1400	2	1.99	40901358700	567881	32.68	70500	72900	70500	91300	49300	70300	72026.77	21.89	-11315	92559	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94205	-48.94	17.54	12	0.43	-1465.00	4088.00	129000	20240326	-44.42	31650	20231207	126.54	129000	-44.42	20240326	42000	70.71	20240117	129000	-44.42	20240326	34350	108.73	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
92	20241213	140400	57	100.00	KSQ150		제약	N	N	N	N		Y	72300	2000	2	2.84	35559530000	493622	28.41	70500	72900	70500	91300	49300	70300	72040.58	21.89	-11315	118723	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94993	-49.35	17.69	12	0.38	-1465.00	4088.00	129000	20240326	-43.95	31650	20231207	128.44	129000	-43.95	20240326	42000	72.14	20240117	129000	-43.95	20240326	34350	110.48	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
93	20241213	130400	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	2200	2	3.13	30754196200	427451	24.60	70500	72800	70500	91300	49300	70300	71950.74	21.89	-11315	106834	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	95256	-49.49	17.73	12	0.33	-1465.00	4088.00	129000	20240326	-43.80	31650	20231207	129.07	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	34350	111.06	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
94	20241213	120400	57	100.00	KSQ150		제약	N	N	N	N		Y	72200	1900	2	2.70	27243724600	378912	21.81	70500	72800	70500	91300	49300	70300	71902.99	21.89	-11315	86201	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94862	-49.28	17.66	12	0.29	-1465.00	4088.00	129000	20240326	-44.03	31650	20231207	128.12	129000	-44.03	20240326	42000	71.90	20240117	129000	-44.03	20240326	34350	110.19	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
95	20241213	110359	57	100.00	KSQ150		제약	N	N	N	N		Y	71700	1400	2	1.99	21812179000	303825	17.49	70500	72800	70500	91300	49300	70300	71795.55	21.89	-11315	61997	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94205	-48.94	17.54	12	0.23	-1465.00	4088.00	129000	20240326	-44.42	31650	20231207	126.54	129000	-44.42	20240326	42000	70.71	20240117	129000	-44.42	20240326	34350	108.73	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
96	20241213	100359	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	1100	2	1.56	16884050500	235168	13.53	70500	72800	70500	91300	49300	70300	71800.41	21.89	-11315	47435	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	93811	-48.74	17.47	12	0.18	-1465.00	4088.00	129000	20240326	-44.65	31650	20231207	125.59	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	34350	107.86	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
97	20241213	090359	57	100.00	KSQ150		제약	N	N	N	N		Y	72300	2000	2	2.84	5439656500	75783	4.36	70500	72500	70500	91300	49300	70300	71793.92	21.89	-11315	29104	76833	73566	71433	68166	66033	72500	67100	657	21000	500	49210	100	1	131387433	94993	-49.35	17.69	12	0.06	-1465.00	4088.00	129000	20240326	-43.95	31650	20231207	128.44	129000	-43.95	20240326	42000	72.14	20240117	129000	-43.95	20240326	34350	110.48	20231213	0.08	N	028300	500	656 억		28755610	N	N	13420	N	00	N
98	20241212	160405	57	100.00	KSQ150		제약	N	N	N	N		Y	70300	-3800	5	-5.13	120994916100	1691898	174.73	73700	74700	69300	96300	51900	74100	71516.50	22.12	0	-650176	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	92365	-47.99	17.20	12	1.29	-1465.00	4088.00	129000	20240326	-45.50	31650	20231207	122.12	129000	-45.50	20240326	42000	67.38	20240117	129000	-45.50	20240326	33650	108.92	20231212	0.08	N	028300	500	656 억		29060990	N	N	13414	N	00	N
99	20241212	150358	57	100.00	KSQ150		제약	N	N	N	N		Y	71100	-3000	5	-4.05	90628417800	1261058	130.24	73700	74700	69300	96300	51900	74100	71866.64	22.12	0	-505187	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	93416	-48.53	17.39	12	0.96	-1465.00	4088.00	129000	20240326	-44.88	31650	20231207	124.64	129000	-44.88	20240326	42000	69.29	20240117	129000	-44.88	20240326	33650	111.29	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
100	20241212	140357	57	100.00	KSQ150		제약	N	N	N	N		Y	70700	-3400	5	-4.59	80370206600	1116408	115.30	73700	74700	69300	96300	51900	74100	71989.64	22.12	0	-456718	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	92891	-48.26	17.29	12	0.85	-1465.00	4088.00	129000	20240326	-45.19	31650	20231207	123.38	129000	-45.19	20240326	42000	68.33	20240117	129000	-45.19	20240326	33650	110.10	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
101	20241212	130356	57	100.00	KSQ150		제약	N	N	N	N		Y	70700	-3400	5	-4.59	71693777100	993765	102.63	73700	74700	69300	96300	51900	74100	72143.22	22.12	0	-393040	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	92891	-48.26	17.29	12	0.76	-1465.00	4088.00	129000	20240326	-45.19	31650	20231207	123.38	129000	-45.19	20240326	42000	68.33	20240117	129000	-45.19	20240326	33650	110.10	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
102	20241212	120355	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	-2700	5	-3.64	46128954500	631727	65.24	73700	74700	71200	96300	51900	74100	73020.07	22.12	0	-247091	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	93811	-48.74	17.47	12	0.48	-1465.00	4088.00	129000	20240326	-44.65	31650	20231207	125.59	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	33650	112.18	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
103	20241212	110356	57	100.00	KSQ150		제약	N	N	N	N		Y	72900	-1200	5	-1.62	27912437600	378948	39.14	73700	74700	72700	96300	51900	74100	73657.48	22.12	0	-115471	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	95781	-49.76	17.83	12	0.29	-1465.00	4088.00	129000	20240326	-43.49	31650	20231207	130.33	129000	-43.49	20240326	42000	73.57	20240117	129000	-43.49	20240326	33650	116.64	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
104	20241212	100354	57	100.00	KSQ150		제약	N	N	N	N		Y	73400	-700	5	-0.94	19259833300	260479	26.90	73700	74700	73200	96300	51900	74100	73939.95	22.12	0	-74805	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	96438	-50.10	17.95	12	0.20	-1465.00	4088.00	129000	20240326	-43.10	31650	20231207	131.91	129000	-43.10	20240326	42000	74.76	20240117	129000	-43.10	20240326	33650	118.13	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
105	20241212	090357	57	100.00	KSQ150		제약	N	N	N	N		Y	74400	300	2	0.40	2638824800	35666	3.68	73700	74600	73600	96300	51900	74100	73986.53	22.12	0	673	80166	77132	74866	71832	69566	78650	73350	657	22200	500	51870	100	1	131387433	97752	-50.78	18.20	12	0.03	-1465.00	4088.00	129000	20240326	-42.33	31650	20231207	135.07	129000	-42.33	20240326	42000	77.14	20240117	129000	-42.33	20240326	33650	121.10	20231212	0.08	N	028300	500	656 억		29060990	N	N	1651	N	00	N
106	20241211	160355	57	100.00	KSQ150		제약	N	N	N	N		Y	74100	600	2	0.82	72279817200	958336	149.76	73300	77900	72600	95500	51500	73500	75425.58	22.15	6200	-117400	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	97358	-50.58	18.13	12	0.73	-1465.00	4088.00	129000	20240326	-42.56	31650	20231207	134.12	129000	-42.56	20240326	42000	76.43	20240117	129000	-42.56	20240326	33300	122.52	20231211	0.08	N	028300	500	656 억		29104073	N	N	1651	N	00	N
107	20241211	150307	57	100.00	KSQ150		제약	N	N	N	N		Y	74600	1100	2	1.50	67860419900	898841	140.46	73300	77900	72600	95500	51500	73500	75497.93	22.15	6200	-99656	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	98015	-50.92	18.25	12	0.68	-1465.00	4088.00	129000	20240326	-42.17	31650	20231207	135.70	129000	-42.17	20240326	42000	77.62	20240117	129000	-42.17	20240326	33300	124.02	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
108	20241211	140357	57	100.00	KSQ150		제약	N	N	N	N		Y	74800	1300	2	1.77	64772908200	857440	133.99	73300	77900	72600	95500	51500	73500	75542.46	22.15	6200	-85838	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	98278	-51.06	18.30	12	0.65	-1465.00	4088.00	129000	20240326	-42.02	31650	20231207	136.33	129000	-42.02	20240326	42000	78.10	20240117	129000	-42.02	20240326	33300	124.62	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
109	20241211	130358	57	100.00	KSQ150		제약	N	N	N	N		Y	74700	1200	2	1.63	61276866100	810614	126.67	73300	77900	72600	95500	51500	73500	75593.43	22.15	6200	-79129	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	98146	-50.99	18.27	12	0.62	-1465.00	4088.00	129000	20240326	-42.09	31650	20231207	136.02	129000	-42.09	20240326	42000	77.86	20240117	129000	-42.09	20240326	33300	124.32	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
110	20241211	120359	57	100.00	KSQ150		제약	N	N	N	N		Y	75000	1500	2	2.04	57993894800	766771	119.82	73300	77900	72600	95500	51500	73500	75634.22	22.15	6200	-63836	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	98541	-51.19	18.35	12	0.58	-1465.00	4088.00	129000	20240326	-41.86	31650	20231207	136.97	129000	-41.86	20240326	42000	78.57	20240117	129000	-41.86	20240326	33300	125.23	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
111	20241211	110357	57	100.00	KSQ150		제약	N	N	N	N		Y	75700	2200	2	2.99	51157878700	675826	105.61	73300	77900	72600	95500	51500	73500	75697.17	22.15	6200	-41727	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	99460	-51.67	18.52	12	0.51	-1465.00	4088.00	129000	20240326	-41.32	31650	20231207	139.18	129000	-41.32	20240326	42000	80.24	20240117	129000	-41.32	20240326	33300	127.33	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
112	20241211	100357	57	100.00	KSQ150		제약	N	N	N	N		Y	75500	2000	2	2.72	44570971600	588882	92.02	73300	77900	72600	95500	51500	73500	75687.84	22.15	6200	-32714	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	99198	-51.54	18.47	12	0.45	-1465.00	4088.00	129000	20240326	-41.47	31650	20231207	138.55	129000	-41.47	20240326	42000	79.76	20240117	129000	-41.47	20240326	33300	126.73	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
113	20241211	090359	57	100.00	KSQ150		제약	N	N	N	N		Y	72900	-600	5	-0.82	2663206300	36484	5.70	73300	73300	72600	95500	51500	73500	72995.06	22.15	6200	-16734	75033	74266	73233	72466	71433	74650	72850	657	22000	500	51450	100	1	131387433	95781	-49.76	17.83	12	0.03	-1465.00	4088.00	129000	20240326	-43.49	31650	20231207	130.33	129000	-43.49	20240326	42000	73.57	20240117	129000	-43.49	20240326	33300	118.92	20231211	0.08	N	028300	500	656 억		29104073	N	N	3368	N	00	N
114	20241210	160355	57	100.00	KSQ150		제약	N	N	N	N		Y	73500	1400	2	1.94	46516496800	633582	77.12	73200	74000	72200	93700	50500	72100	73418.19	22.11	-11470	44986	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96570	-50.17	17.98	12	0.48	-1465.00	4088.00	129000	20240326	-43.02	31600	20231201	132.59	129000	-43.02	20240326	42000	75.00	20240117	129000	-43.02	20240326	33300	120.72	20231211	0.08	N	028300	500	656 억		29047149	N	N	3368	N	00	N
115	20241210	150355	57	100.00	KSQ150		제약	N	N	N	N		Y	73400	1300	2	1.80	41584340000	566371	68.94	73200	74000	72200	93700	50500	72100	73422.71	22.11	-11470	53443	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96438	-50.10	17.95	12	0.43	-1465.00	4088.00	129000	20240326	-43.10	31600	20231201	132.28	129000	-43.10	20240326	42000	74.76	20240117	129000	-43.10	20240326	33300	120.42	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
116	20241210	140355	57	100.00	KSQ150		제약	N	N	N	N		Y	73800	1700	2	2.36	36530560300	497826	60.59	73200	74000	72200	93700	50500	72100	73380.48	22.11	-11470	59605	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96964	-50.38	18.05	12	0.38	-1465.00	4088.00	129000	20240326	-42.79	31600	20231201	133.54	129000	-42.79	20240326	42000	75.71	20240117	129000	-42.79	20240326	33300	121.62	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
117	20241210	130354	57	100.00	KSQ150		제약	N	N	N	N		Y	73700	1600	2	2.22	32673057000	445612	54.24	73200	74000	72200	93700	50500	72100	73322.08	22.11	-11470	41343	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96833	-50.31	18.03	12	0.34	-1465.00	4088.00	129000	20240326	-42.87	31600	20231201	133.23	129000	-42.87	20240326	42000	75.48	20240117	129000	-42.87	20240326	33300	121.32	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
118	20241210	120355	57	100.00	KSQ150		제약	N	N	N	N		Y	73800	1700	2	2.36	29745262800	405838	49.40	73200	74000	72200	93700	50500	72100	73293.78	22.11	-11470	36519	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96964	-50.38	18.05	12	0.31	-1465.00	4088.00	129000	20240326	-42.79	31600	20231201	133.54	129000	-42.79	20240326	42000	75.71	20240117	129000	-42.79	20240326	33300	121.62	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
119	20241210	110354	57	100.00	KSQ150		제약	N	N	N	N		Y	73700	1600	2	2.22	25635523600	350198	42.62	73200	74000	72200	93700	50500	72100	73203.31	22.11	-11470	21902	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96833	-50.31	18.03	12	0.27	-1465.00	4088.00	129000	20240326	-42.87	31600	20231201	133.23	129000	-42.87	20240326	42000	75.48	20240117	129000	-42.87	20240326	33300	121.32	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
120	20241210	100354	57	100.00	KSQ150		제약	N	N	N	N		Y	73600	1500	2	2.08	19434626500	265887	32.36	73200	74000	72200	93700	50500	72100	73093.99	22.11	-11470	4386	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96701	-50.24	18.00	12	0.20	-1465.00	4088.00	129000	20240326	-42.95	31600	20231201	132.91	129000	-42.95	20240326	42000	75.24	20240117	129000	-42.95	20240326	33300	121.02	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
121	20241210	090357	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	1000	2	1.39	2950251400	40394	4.92	73200	73500	72600	93700	50500	72100	73039.59	22.11	-11470	12710	74566	73332	72166	70932	69766	73950	71550	657	21600	500	50470	100	1	131387433	96044	-49.90	17.88	12	0.03	-1465.00	4088.00	129000	20240326	-43.33	31600	20231201	131.33	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	33300	119.52	20231211	0.08	N	028300	500	656 억		29047149	N	N	3874	N	00	N
122	20241209	160353	57	100.00	KSQ150		제약	N	N	N	N		Y	72100	-300	5	-0.41	58423702600	805791	94.58	71200	73400	71000	94100	50700	72400	72505.26	22.09	-15810	77195	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	94730	-49.22	17.64	12	0.61	-1465.00	4088.00	129000	20240326	-44.11	31350	20231130	129.98	129000	-44.11	20240326	42000	71.67	20240117	129000	-44.11	20240326	33300	116.52	20231211	0.08	N	028300	500	656 억		29020515	N	N	3874	N	00	N
123	20241209	150355	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	100	2	0.14	53988634000	744415	87.38	71200	73400	71000	94100	50700	72400	72524.93	22.09	-15810	74743	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95256	-49.49	17.73	12	0.57	-1465.00	4088.00	129000	20240326	-43.80	31350	20231130	131.26	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	33300	117.72	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
124	20241209	140354	57	100.00	KSQ150		제약	N	N	N	N		Y	72400	0	3	0.00	46941370900	647148	75.96	71200	73400	71000	94100	50700	72400	72535.77	22.09	-15810	74780	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95125	-49.42	17.71	12	0.49	-1465.00	4088.00	129000	20240326	-43.88	31350	20231130	130.94	129000	-43.88	20240326	42000	72.38	20240117	129000	-43.88	20240326	33300	117.42	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
125	20241209	130356	57	100.00	KSQ150		제약	N	N	N	N		Y	72700	300	2	0.41	43244455100	596194	69.98	71200	73400	71000	94100	50700	72400	72534.22	22.09	-15810	77514	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95519	-49.62	17.78	12	0.45	-1465.00	4088.00	129000	20240326	-43.64	31350	20231130	131.90	129000	-43.64	20240326	42000	73.10	20240117	129000	-43.64	20240326	33300	118.32	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
126	20241209	120354	57	100.00	KSQ150		제약	N	N	N	N		Y	72400	0	3	0.00	39306382200	541950	63.61	71200	73400	71000	94100	50700	72400	72527.71	22.09	-15810	74522	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95125	-49.42	17.71	12	0.41	-1465.00	4088.00	129000	20240326	-43.88	31350	20231130	130.94	129000	-43.88	20240326	42000	72.38	20240117	129000	-43.88	20240326	33300	117.42	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
127	20241209	110355	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	100	2	0.14	33181371900	457390	53.69	71200	73400	71000	94100	50700	72400	72545.06	22.09	-15810	80344	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95256	-49.49	17.73	12	0.35	-1465.00	4088.00	129000	20240326	-43.80	31350	20231130	131.26	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	33300	117.72	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
128	20241209	100354	57	100.00	KSQ150		제약	N	N	N	N		Y	73000	600	2	0.83	27923251400	385192	45.21	71200	73400	71000	94100	50700	72400	72491.79	22.09	-15810	88130	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	95913	-49.83	17.86	12	0.29	-1465.00	4088.00	129000	20240326	-43.41	31350	20231130	132.85	129000	-43.41	20240326	42000	73.81	20240117	129000	-43.41	20240326	33300	119.22	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
129	20241209	090352	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	-500	5	-0.69	6193713000	86377	10.14	71200	72700	71000	94100	50700	72400	71704.95	22.09	-15810	16327	75400	73900	72200	70700	69000	73050	69850	657	21700	500	50680	100	1	131387433	94468	-49.08	17.59	12	0.07	-1465.00	4088.00	129000	20240326	-44.26	31350	20231130	129.35	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	33300	115.92	20231211	0.08	N	028300	500	656 억		29020515	N	N	974	N	00	N
130	20241206	160351	57	100.00	KSQ150		제약	N	N	N	N		Y	72400	-700	5	-0.96	60622177400	841914	162.17	73700	73700	70500	95000	51200	73100	72004.56	22.13	0	85109	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	95125	-49.42	17.71	12	0.64	-1465.00	4088.00	129000	20240326	-43.88	31350	20231130	130.94	129000	-43.88	20240326	42000	72.38	20240117	129000	-43.88	20240326	31650	128.75	20231207	0.08	N	028300	500	656 억		29075224	N	N	933	N	00	N
131	20241206	150352	57	100.00	KSQ150		제약	N	N	N	N		Y	73200	100	2	0.14	56135526600	780139	150.27	73700	73700	70500	95000	51200	73100	71955.78	22.13	0	76007	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	96176	-49.97	17.91	12	0.59	-1465.00	4088.00	129000	20240326	-43.26	31350	20231130	133.49	129000	-43.26	20240326	42000	74.29	20240117	129000	-43.26	20240326	31650	131.28	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
132	20241206	140351	57	100.00	KSQ150		제약	N	N	N	N		Y	71200	-1900	5	-2.60	47513376400	661229	127.37	73700	73700	70500	95000	51200	73100	71856.13	22.13	0	30333	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	93548	-48.60	17.42	12	0.50	-1465.00	4088.00	129000	20240326	-44.81	31350	20231130	127.11	129000	-44.81	20240326	42000	69.52	20240117	129000	-44.81	20240326	31650	124.96	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
133	20241206	130353	57	100.00	KSQ150		제약	N	N	N	N		Y	70800	-2300	5	-3.15	42966889700	597196	115.03	73700	73700	70500	95000	51200	73100	71947.69	22.13	0	41200	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	93022	-48.33	17.32	12	0.45	-1465.00	4088.00	129000	20240326	-45.12	31350	20231130	125.84	129000	-45.12	20240326	42000	68.57	20240117	129000	-45.12	20240326	31650	123.70	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
134	20241206	120350	57	100.00	KSQ150		제약	N	N	N	N		Y	71700	-1400	5	-1.92	38006480800	527594	101.63	73700	73700	70500	95000	51200	73100	72037.33	22.13	0	56026	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	94205	-48.94	17.54	12	0.40	-1465.00	4088.00	129000	20240326	-44.42	31350	20231130	128.71	129000	-44.42	20240326	42000	70.71	20240117	129000	-44.42	20240326	31650	126.54	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
135	20241206	110352	57	100.00	KSQ150		제약	N	N	N	N		Y	71600	-1500	5	-2.05	32200986100	446675	86.04	73700	73700	70500	95000	51200	73100	72090.38	22.13	0	38405	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	94073	-48.87	17.51	12	0.34	-1465.00	4088.00	129000	20240326	-44.50	31350	20231130	128.39	129000	-44.50	20240326	42000	70.48	20240117	129000	-44.50	20240326	31650	126.22	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
136	20241206	100349	57	100.00	KSQ150		제약	N	N	N	N		Y	72900	-200	5	-0.27	15590144900	215109	41.43	73700	73700	71500	95000	51200	73100	72475.51	22.13	0	15917	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	95781	-49.76	17.83	12	0.16	-1465.00	4088.00	129000	20240326	-43.49	31350	20231130	132.54	129000	-43.49	20240326	42000	73.57	20240117	129000	-43.49	20240326	31650	130.33	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
137	20241206	090351	57	100.00	KSQ150		제약	N	N	N	N		Y	72300	-800	5	-1.09	2610169900	35870	6.91	73700	73700	72100	95000	51200	73100	72767.35	22.13	0	-8783	75366	74232	72766	71632	70166	74800	72200	657	21900	500	51170	100	1	131387433	94993	-49.35	17.69	12	0.03	-1465.00	4088.00	129000	20240326	-43.95	31350	20231130	130.62	129000	-43.95	20240326	42000	72.14	20240117	129000	-43.95	20240326	31650	128.44	20231207	0.08	N	028300	500	656 억		29075224	N	N	925	N	00	N
138	20241205	160345	57	100.00	KSQ150		제약	N	N	N	N		Y	73100	1100	2	1.53	37085370800	512063	62.38	71400	73900	71300	93600	50400	72000	72422.64	22.16	-15500	-60037	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	96044	-49.90	17.88	12	0.39	-1465.00	4088.00	129000	20240326	-43.33	31350	20231130	133.17	129000	-43.33	20240326	42000	74.05	20240117	129000	-43.33	20240326	31650	130.96	20231207	0.08	N	028300	500	656 억		29109187	N	N	925	N	00	N
139	20241205	150348	57	100.00	KSQ150		제약	N	N	N	N		Y	72900	900	2	1.25	33847028000	467663	56.97	71400	73900	71300	93600	50400	72000	72374.97	22.16	-15500	-55833	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	95781	-49.76	17.83	12	0.36	-1465.00	4088.00	129000	20240326	-43.49	31350	20231130	132.54	129000	-43.49	20240326	42000	73.57	20240117	129000	-43.49	20240326	31650	130.33	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
140	20241205	140346	57	100.00	KSQ150		제약	N	N	N	N		Y	72200	200	2	0.28	27716292600	383138	46.67	71400	73900	71300	93600	50400	72000	72340.40	22.16	-15500	-80209	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94862	-49.28	17.66	12	0.29	-1465.00	4088.00	129000	20240326	-44.03	31350	20231130	130.30	129000	-44.03	20240326	42000	71.90	20240117	129000	-44.03	20240326	31650	128.12	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
141	20241205	130346	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	-100	5	-0.14	24250200600	334985	40.81	71400	73900	71300	93600	50400	72000	72392.11	22.16	-15500	-71483	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94468	-49.08	17.59	12	0.25	-1465.00	4088.00	129000	20240326	-44.26	31350	20231130	129.35	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	31650	127.17	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
142	20241205	120348	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	-100	5	-0.14	22607770800	312170	38.03	71400	73900	71300	93600	50400	72000	72421.59	22.16	-15500	-62468	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94468	-49.08	17.59	12	0.24	-1465.00	4088.00	129000	20240326	-44.26	31350	20231130	129.35	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	31650	127.17	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
143	20241205	110346	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	-100	5	-0.14	20930329600	288891	35.19	71400	73900	71300	93600	50400	72000	72450.90	22.16	-15500	-56194	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94468	-49.08	17.59	12	0.22	-1465.00	4088.00	129000	20240326	-44.26	31350	20231130	129.35	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	31650	127.17	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
144	20241205	100344	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	0	3	0.00	17079717800	235399	28.68	71400	73900	71300	93600	50400	72000	72556.89	22.16	-15500	-33521	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94599	-49.15	17.61	12	0.18	-1465.00	4088.00	129000	20240326	-44.19	31350	20231130	129.67	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	31650	127.49	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
145	20241205	090347	57	100.00	KSQ150		제약	N	N	N	N		Y	72200	200	2	0.28	2341896700	32520	3.96	71400	72700	71400	93600	50400	72000	72014.12	22.16	-15500	-15368	75733	73866	72133	70266	68533	74800	71200	657	21600	500	50400	100	1	131387433	94862	-49.28	17.66	12	0.02	-1465.00	4088.00	129000	20240326	-44.03	31350	20231130	130.30	129000	-44.03	20240326	42000	71.90	20240117	129000	-44.03	20240326	31650	128.12	20231207	0.08	N	028300	500	656 억		29109187	N	N	1287	N	00	N
146	20241204	160341	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	-1600	5	-2.17	58909150000	812484	94.83	71100	74000	70400	95600	51600	73600	72505.80	22.18	0	45494	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	94599	-49.15	17.61	12	0.62	-1465.00	4088.00	129000	20240326	-44.19	31350	20231130	129.67	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	31650	127.49	20231207	0.08	N	028300	500	656 억		29136711	N	N	1287	N	00	N
147	20241204	150342	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	-1600	5	-2.17	54578093200	752395	87.81	71100	74000	70400	95600	51600	73600	72538.86	22.18	0	47019	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	94599	-49.15	17.61	12	0.57	-1465.00	4088.00	129000	20240326	-44.19	31350	20231130	129.67	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	31650	127.49	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
148	20241204	140341	57	100.00	KSQ150		제약	N	N	N	N		Y	72500	-1100	5	-1.49	48626697800	670013	78.20	71100	74000	70400	95600	51600	73600	72575.44	22.18	0	63067	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	95256	-49.49	17.73	12	0.51	-1465.00	4088.00	129000	20240326	-43.80	31350	20231130	131.26	129000	-43.80	20240326	42000	72.62	20240117	129000	-43.80	20240326	31650	129.07	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
149	20241204	130341	57	100.00	KSQ150		제약	N	N	N	N		Y	72800	-800	5	-1.09	45056376300	620864	72.46	71100	74000	70400	95600	51600	73600	72570.10	22.18	0	70194	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	95650	-49.69	17.81	12	0.47	-1465.00	4088.00	129000	20240326	-43.57	31350	20231130	132.22	129000	-43.57	20240326	42000	73.33	20240117	129000	-43.57	20240326	31650	130.02	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
150	20241204	120339	57	100.00	KSQ150		제약	N	N	N	N		Y	73000	-600	5	-0.82	42864268300	590735	68.95	71100	74000	70400	95600	51600	73600	72560.55	22.18	0	75378	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	95913	-49.83	17.86	12	0.45	-1465.00	4088.00	129000	20240326	-43.41	31350	20231130	132.85	129000	-43.41	20240326	42000	73.81	20240117	129000	-43.41	20240326	31650	130.65	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
151	20241204	110333	57	100.00	KSQ150		제약	N	N	N	N		Y	72600	-1000	5	-1.36	39305687400	541708	63.22	71100	74000	70400	95600	51600	73600	72558.41	22.18	0	68299	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	95387	-49.56	17.76	12	0.41	-1465.00	4088.00	129000	20240326	-43.72	31350	20231130	131.58	129000	-43.72	20240326	42000	72.86	20240117	129000	-43.72	20240326	31650	129.38	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
152	20241204	100334	57	100.00	KSQ150		제약	N	N	N	N		Y	72600	-1000	5	-1.36	35001081300	482251	56.28	71100	74000	70400	95600	51600	73600	72578.12	22.18	0	72222	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	95387	-49.56	17.76	12	0.37	-1465.00	4088.00	129000	20240326	-43.72	31350	20231130	131.58	129000	-43.72	20240326	42000	72.86	20240117	129000	-43.72	20240326	31650	129.38	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
153	20241204	090340	57	100.00	KSQ150		제약	N	N	N	N		Y	73800	200	2	0.27	14503263500	201058	23.47	71100	73800	70400	95600	51600	73600	72133.22	22.18	0	34522	76266	74932	73266	71932	70266	75600	72600	657	22000	500	51520	100	1	131387433	96964	-50.38	18.05	12	0.15	-1465.00	4088.00	129000	20240326	-42.79	31350	20231130	135.41	129000	-42.79	20240326	42000	75.71	20240117	129000	-42.79	20240326	31650	133.18	20231207	0.08	N	028300	500	656 억		29136711	N	N	12927	N	00	N
154	20241203	160400	57	100.00	KSQ150		제약	N	N	N	N		Y	73600	2200	2	3.08	62035698000	844133	140.17	72400	74600	71600	92800	50000	71400	73490.40	22.11	0	43232	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	96701	-50.24	18.00	12	0.64	-1465.00	4088.00	129000	20240326	-42.95	31350	20231130	134.77	129000	-42.95	20240326	42000	75.24	20240117	129000	-42.95	20240326	31650	132.54	20231207	0.08	N	028300	500	656 억		29052301	N	N	12888	N	00	N
155	20241203	150406	57	100.00	KSQ150		제약	N	N	N	N		Y	74000	2600	2	3.64	56236335700	765311	127.08	72400	74600	71600	92800	50000	71400	73481.68	22.11	0	55168	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	97227	-50.51	18.10	12	0.58	-1465.00	4088.00	129000	20240326	-42.64	31350	20231130	136.04	129000	-42.64	20240326	42000	76.19	20240117	129000	-42.64	20240326	31650	133.81	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
156	20241203	140358	57	100.00	KSQ150		제약	N	N	N	N		Y	74000	2600	2	3.64	50670529500	690170	114.60	72400	74600	71600	92800	50000	71400	73417.46	22.11	0	36139	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	97227	-50.51	18.10	12	0.53	-1465.00	4088.00	129000	20240326	-42.64	31350	20231130	136.04	129000	-42.64	20240326	42000	76.19	20240117	129000	-42.64	20240326	31650	133.81	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
157	20241203	130355	57	100.00	KSQ150		제약	N	N	N	N		Y	73700	2300	2	3.22	46068309800	627978	104.28	72400	74600	71600	92800	50000	71400	73359.75	22.11	0	27019	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	96833	-50.31	18.03	12	0.48	-1465.00	4088.00	129000	20240326	-42.87	31350	20231130	135.09	129000	-42.87	20240326	42000	75.48	20240117	129000	-42.87	20240326	31650	132.86	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
158	20241203	120410	57	100.00	KSQ150		제약	N	N	N	N		Y	73800	2400	2	3.36	42983861300	586111	97.32	72400	74600	71600	92800	50000	71400	73337.41	22.11	0	20134	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	96964	-50.38	18.05	12	0.45	-1465.00	4088.00	129000	20240326	-42.79	31350	20231130	135.41	129000	-42.79	20240326	42000	75.71	20240117	129000	-42.79	20240326	31650	133.18	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
159	20241203	110356	57	100.00	KSQ150		제약	N	N	N	N		Y	74500	3100	2	4.34	30998251300	423720	70.36	72400	74600	71600	92800	50000	71400	73157.39	22.11	0	27878	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	97884	-50.85	18.22	12	0.32	-1465.00	4088.00	129000	20240326	-42.25	31350	20231130	137.64	129000	-42.25	20240326	42000	77.38	20240117	129000	-42.25	20240326	31650	135.39	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
160	20241203	100348	57	100.00	KSQ150		제약	N	N	N	N		Y	72600	1200	2	1.68	21130727400	289167	48.02	72400	74100	71600	92800	50000	71400	73074.48	22.11	0	12893	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	95387	-49.56	17.76	12	0.22	-1465.00	4088.00	129000	20240326	-43.72	31350	20231130	131.58	129000	-43.72	20240326	42000	72.86	20240117	129000	-43.72	20240326	31650	129.38	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
161	20241203	090348	57	100.00	KSQ150		제약	N	N	N	N		Y	73500	2100	2	2.94	4527972300	62045	10.30	72400	73900	71600	92800	50000	71400	72978.84	22.11	0	22804	73866	72632	71466	70232	69066	72050	69650	657	21400	500	49980	100	1	131387433	96570	-50.17	17.98	12	0.05	-1465.00	4088.00	129000	20240326	-43.02	31350	20231130	134.45	129000	-43.02	20240326	42000	75.00	20240117	129000	-43.02	20240326	31650	132.23	20231207	0.08	N	028300	500	656 억		29052301	N	N	2036	N	00	N
162	20241202	160337	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	-400	5	-0.56	42539285100	594400	82.60	72500	72700	70300	93300	50300	71800	71567.01	22.08	0	79952	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	93811	-48.74	17.47	12	0.45	-1465.00	4088.00	129000	20240326	-44.65	30900	20231123	131.07	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	31650	125.59	20231207	0.08	N	028300	500	656 억		29007975	N	N	2036	N	00	N
163	20241202	150401	57	100.00	KSQ150		제약	N	N	N	N		Y	72400	600	2	0.84	37974737000	530692	73.75	72500	72700	70300	93300	50300	71800	71556.90	22.08	0	66590	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	95125	-49.42	17.71	12	0.40	-1465.00	4088.00	129000	20240326	-43.88	30900	20231123	134.30	129000	-43.88	20240326	42000	72.38	20240117	129000	-43.88	20240326	31650	128.75	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
164	20241202	140348	57	100.00	KSQ150		제약	N	N	N	N		Y	71800	0	3	0.00	33191701400	464558	64.56	72500	72600	70300	93300	50300	71800	71447.72	22.08	0	59323	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	94336	-49.01	17.56	12	0.35	-1465.00	4088.00	129000	20240326	-44.34	30900	20231123	132.36	129000	-44.34	20240326	42000	70.95	20240117	129000	-44.34	20240326	31650	126.86	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
165	20241202	130352	57	100.00	KSQ150		제약	N	N	N	N		Y	71500	-300	5	-0.42	29529359100	413632	57.48	72500	72600	70300	93300	50300	71800	71390.16	22.08	0	54733	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	93942	-48.81	17.49	12	0.31	-1465.00	4088.00	129000	20240326	-44.57	30900	20231123	131.39	129000	-44.57	20240326	42000	70.24	20240117	129000	-44.57	20240326	31650	125.91	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
166	20241202	120404	57	100.00	KSQ150		제약	N	N	N	N		Y	72100	300	2	0.42	27164532500	380586	52.89	72500	72600	70300	93300	50300	71800	71375.26	22.08	0	52029	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	94730	-49.22	17.64	12	0.29	-1465.00	4088.00	129000	20240326	-44.11	30900	20231123	133.33	129000	-44.11	20240326	42000	71.67	20240117	129000	-44.11	20240326	31650	127.80	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
167	20241202	110342	57	100.00	KSQ150		제약	N	N	N	N		Y	71800	0	3	0.00	22166910900	311271	43.26	72500	72600	70300	93300	50300	71800	71213.70	22.08	0	54731	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	94336	-49.01	17.56	12	0.24	-1465.00	4088.00	129000	20240326	-44.34	30900	20231123	132.36	129000	-44.34	20240326	42000	70.95	20240117	129000	-44.34	20240326	31650	126.86	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
168	20241202	100339	57	100.00	KSQ150		제약	N	N	N	N		Y	70900	-900	5	-1.25	16705771400	234351	32.57	72500	72600	70300	93300	50300	71800	71284.69	22.08	0	32710	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	93154	-48.40	17.34	12	0.18	-1465.00	4088.00	129000	20240326	-45.04	30900	20231123	129.45	129000	-45.04	20240326	42000	68.81	20240117	129000	-45.04	20240326	31650	124.01	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N
169	20241202	090340	57	100.00	KSQ150		제약	N	N	N	N		Y	72200	400	2	0.56	1724948500	23951	3.33	72500	72600	71500	93300	50300	71800	72022.27	22.08	0	-2108	75733	73766	72433	70466	69133	73100	69800	657	21500	500	50260	100	1	131387433	94862	-49.28	17.66	12	0.02	-1465.00	4088.00	129000	20240326	-44.03	30900	20231123	133.66	129000	-44.03	20240326	42000	71.90	20240117	129000	-44.03	20240326	31650	128.12	20231207	0.08	N	028300	500	656 억		29007975	N	N	772	N	00	N