KissMeData/000250/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	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
3	20241231	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
4	20241231	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
5	20241231	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
6	20241231	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
7	20241231	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
8	20241231	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
9	20241231	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68652030400	461294	59.87	146500	152300	144700	191100	102900	147000	148830.89	3.45	-20429	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.97	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		810402	N	N	522	N	00	N
10	20241230	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148500	1500	2	1.02	68039903300	457166	59.33	146500	152300	144700	191100	102900	147000	148830.89	3.54	0	-20528	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34834	-335.21	15.66	12	1.95	-443.00	9485.00	230000	20240710	-35.43	61900	20240201	139.90	230000	-35.43	20240710	61900	139.90	20240201	230000	-35.43	20240710	61900	139.90	20240201	4.72	N	000250	500	117 억		830831	N	N	522	N	00	N
11	20241230	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	149700	2700	2	1.84	62815689800	422098	54.78	146500	152300	144700	191100	102900	147000	148818.01	3.54	0	-26253	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	35116	-337.92	15.78	12	1.80	-443.00	9485.00	230000	20240710	-34.91	61900	20240201	141.84	230000	-34.91	20240710	61900	141.84	20240201	230000	-34.91	20240710	61900	141.84	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
12	20241230	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	149500	2500	2	1.70	57899617700	389230	50.52	146500	152300	144700	191100	102900	147000	148754.49	3.54	0	-27200	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	35069	-337.47	15.76	12	1.66	-443.00	9485.00	230000	20240710	-35.00	61900	20240201	141.52	230000	-35.00	20240710	61900	141.52	20240201	230000	-35.00	20240710	61900	141.52	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
13	20241230	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	148900	1900	2	1.29	42436008300	286234	37.15	146500	152300	144700	191100	102900	147000	148256.58	3.54	0	-23062	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34928	-336.12	15.70	12	1.22	-443.00	9485.00	230000	20240710	-35.26	61900	20240201	140.55	230000	-35.26	20240710	61900	140.55	20240201	230000	-35.26	20240710	61900	140.55	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
14	20241230	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145100	-1900	5	-1.29	37021039600	249266	32.35	146500	152300	144700	191100	102900	147000	148520.53	3.54	0	-20419	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34037	-327.54	15.30	12	1.06	-443.00	9485.00	230000	20240710	-36.91	61900	20240201	134.41	230000	-36.91	20240710	61900	134.41	20240201	230000	-36.91	20240710	61900	134.41	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
15	20241230	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146800	-200	5	-0.14	31610967600	212137	27.53	146500	152300	144700	191100	102900	147000	149012.54	3.54	0	-15260	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34436	-331.38	15.48	12	0.90	-443.00	9485.00	230000	20240710	-36.17	61900	20240201	137.16	230000	-36.17	20240710	61900	137.16	20240201	230000	-36.17	20240710	61900	137.16	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
16	20241230	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147900	900	2	0.61	24302069500	162374	21.07	146500	152300	144700	191100	102900	147000	149668.10	3.54	0	-14776	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34694	-333.86	15.59	12	0.69	-443.00	9485.00	230000	20240710	-35.70	61900	20240201	138.93	230000	-35.70	20240710	61900	138.93	20240201	230000	-35.70	20240710	61900	138.93	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
17	20241230	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146700	-300	5	-0.20	1346117400	9196	1.19	146500	147000	144700	191100	102900	147000	146377.23	3.54	0	2596	162933	154966	150633	142666	138333	152800	140500	117	44100	500	102900	100	1	23457472	34412	-331.15	15.47	12	0.04	-443.00	9485.00	230000	20240710	-36.22	61900	20240201	137.00	230000	-36.22	20240710	61900	137.00	20240201	230000	-36.22	20240710	61900	137.00	20240201	4.72	N	000250	500	117 억		830831	N	N	503	N	00	N
18	20241227	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147000	-6800	5	-4.42	116185544500	761761	59.41	152000	158600	146300	199900	107700	153800	152530.06	3.65	0	-26527	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	34482	-331.83	15.50	12	3.25	-443.00	9485.00	230000	20240710	-36.09	61900	20240201	137.48	230000	-36.09	20240710	61900	137.48	20240201	230000	-36.09	20240710	61900	137.48	20240201	4.27	N	000250	500	117 억		857078	N	N	503	N	00	N
19	20241227	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147900	-5900	5	-3.84	109689475600	717766	55.98	152000	158600	146300	199900	107700	153800	152819.94	3.65	0	-28644	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	34694	-333.86	15.59	12	3.06	-443.00	9485.00	230000	20240710	-35.70	61900	20240201	138.93	230000	-35.70	20240710	61900	138.93	20240201	230000	-35.70	20240710	61900	138.93	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
20	20241227	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147800	-6000	5	-3.90	99293571100	647807	50.52	152000	158600	146300	199900	107700	153800	153276.04	3.65	0	-12640	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	34670	-333.63	15.58	12	2.76	-443.00	9485.00	230000	20240710	-35.74	61900	20240201	138.77	230000	-35.74	20240710	61900	138.77	20240201	230000	-35.74	20240710	61900	138.77	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
21	20241227	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147800	-6000	5	-3.90	89810311800	583574	45.51	152000	158600	147400	199900	107700	153800	153897.13	3.65	0	-12165	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	34670	-333.63	15.58	12	2.49	-443.00	9485.00	230000	20240710	-35.74	61900	20240201	138.77	230000	-35.74	20240710	61900	138.77	20240201	230000	-35.74	20240710	61900	138.77	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
22	20241227	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	149700	-4100	5	-2.67	80178405900	518958	40.47	152000	158600	149100	199900	107700	153800	154499.55	3.65	0	-7178	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	35116	-337.92	15.78	12	2.21	-443.00	9485.00	230000	20240710	-34.91	61900	20240201	141.84	230000	-34.91	20240710	61900	141.84	20240201	230000	-34.91	20240710	61900	141.84	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
23	20241227	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	152600	-1200	5	-0.78	64767110400	416820	32.51	152000	158600	151900	199900	107700	153800	155385.90	3.65	0	-13893	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	35796	-344.47	16.09	12	1.78	-443.00	9485.00	230000	20240710	-33.65	61900	20240201	146.53	230000	-33.65	20240710	61900	146.53	20240201	230000	-33.65	20240710	61900	146.53	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
24	20241227	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	157600	3800	2	2.47	49318023500	317185	24.74	152000	158600	151900	199900	107700	153800	155489.44	3.65	0	-5247	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	36969	-355.76	16.62	12	1.35	-443.00	9485.00	230000	20240710	-31.48	61900	20240201	154.60	230000	-31.48	20240710	61900	154.60	20240201	230000	-31.48	20240710	61900	154.60	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
25	20241227	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	154000	200	2	0.13	3088043800	20192	1.57	152000	154600	151900	199900	107700	153800	152910.68	3.65	0	5083	165933	159866	149233	143166	132533	162900	146200	117	46100	500	107660	100	1	23457472	36125	-347.63	16.24	12	0.09	-443.00	9485.00	230000	20240710	-33.04	61900	20240201	148.79	230000	-33.04	20240710	61900	148.79	20240201	230000	-33.04	20240710	61900	148.79	20240201	4.27	N	000250	500	117 억		857078	N	N	126	N	00	N
26	20241226	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153800	12800	2	9.08	189681148200	1269948	59.17	141800	155300	138600	183300	98700	141000	149357.72	3.13	0	90118	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	36078	-347.18	16.22	12	5.41	-443.00	9485.00	230000	20240710	-33.13	61900	20240201	148.47	230000	-33.13	20240710	61900	148.47	20240201	230000	-33.13	20240710	61900	148.47	20240201	4.24	N	000250	500	117 억		733789	N	N	126	N	00	N
27	20241226	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	150900	9900	2	7.02	172885494800	1160076	54.05	141800	155300	138600	183300	98700	141000	149036.84	3.13	0	78102	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	35397	-340.63	15.91	12	4.95	-443.00	9485.00	230000	20240710	-34.39	61900	20240201	143.78	230000	-34.39	20240710	61900	143.78	20240201	230000	-34.39	20240710	61900	143.78	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
28	20241226	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	149400	8400	2	5.96	161545407000	1084584	50.53	141800	155300	138600	183300	98700	141000	148954.70	3.13	0	66857	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	35045	-337.25	15.75	12	4.62	-443.00	9485.00	230000	20240710	-35.04	61900	20240201	141.36	230000	-35.04	20240710	61900	141.36	20240201	230000	-35.04	20240710	61900	141.36	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
29	20241226	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	152900	11900	2	8.44	147812635100	994228	46.32	141800	155300	138600	183300	98700	141000	148679.00	3.13	0	51108	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	35866	-345.15	16.12	12	4.24	-443.00	9485.00	230000	20240710	-33.52	61900	20240201	147.01	230000	-33.52	20240710	61900	147.01	20240201	230000	-33.52	20240710	61900	147.01	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
30	20241226	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	152400	11400	2	8.09	134166976800	904186	42.13	141800	155300	138600	183300	98700	141000	148392.98	3.13	0	41741	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	35749	-344.02	16.07	12	3.85	-443.00	9485.00	230000	20240710	-33.74	61900	20240201	146.20	230000	-33.74	20240710	61900	146.20	20240201	230000	-33.74	20240710	61900	146.20	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
31	20241226	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153800	12800	2	9.08	100388943900	683939	31.87	141800	153900	138600	183300	98700	141000	146789.58	3.13	0	34987	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	36078	-347.18	16.22	12	2.92	-443.00	9485.00	230000	20240710	-33.13	61900	20240201	148.47	230000	-33.13	20240710	61900	148.47	20240201	230000	-33.13	20240710	61900	148.47	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
32	20241226	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144100	3100	2	2.20	36681345500	257220	11.98	141800	144900	138600	183300	98700	141000	142613.58	3.13	0	6280	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	33802	-325.28	15.19	12	1.10	-443.00	9485.00	230000	20240710	-37.35	61900	20240201	132.79	230000	-37.35	20240710	61900	132.79	20240201	230000	-37.35	20240710	61900	132.79	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
33	20241226	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139800	-1200	5	-0.85	4432733300	31444	1.47	141800	142400	138600	183300	98700	141000	140971.34	3.13	0	511	176200	158600	148700	131100	121200	153650	126150	117	42300	500	98700	100	1	23457472	32794	-315.58	14.74	12	0.13	-443.00	9485.00	230000	20240710	-39.22	61900	20240201	125.85	230000	-39.22	20240710	61900	125.85	20240201	230000	-39.22	20240710	61900	125.85	20240201	4.24	N	000250	500	117 억		733789	N	N	550	N	00	N
34	20241224	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141000	-12500	5	-8.14	314575060500	2116420	207.40	163900	166300	138800	199500	107500	153500	148641.77	3.89	0	-176284	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	33075	-318.28	14.87	12	9.02	-443.00	9485.00	230000	20240710	-38.70	61900	20240201	127.79	230000	-38.70	20240710	61900	127.79	20240201	230000	-38.70	20240710	61900	127.79	20240201	4.24	N	000250	500	117 억		912130	N	N	550	N	00	N
35	20241224	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140600	-12900	5	-8.40	298835725200	2004431	196.42	163900	166300	139100	199500	107500	153500	149087.56	3.89	0	-178851	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	32981	-317.38	14.82	12	8.54	-443.00	9485.00	230000	20240710	-38.87	61900	20240201	127.14	230000	-38.87	20240710	61900	127.14	20240201	230000	-38.87	20240710	61900	127.14	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
36	20241224	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145900	-7600	5	-4.95	277549556400	1855252	181.80	163900	166300	141100	199500	107500	153500	149602.08	3.89	0	-181832	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	34224	-329.35	15.38	12	7.91	-443.00	9485.00	230000	20240710	-36.57	61900	20240201	135.70	230000	-36.57	20240710	61900	135.70	20240201	230000	-36.57	20240710	61900	135.70	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
37	20241224	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144600	-8900	5	-5.80	254362945700	1695591	166.16	163900	166300	141100	199500	107500	153500	150014.33	3.89	0	-179744	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	33920	-326.41	15.25	12	7.23	-443.00	9485.00	230000	20240710	-37.13	61900	20240201	133.60	230000	-37.13	20240710	61900	133.60	20240201	230000	-37.13	20240710	61900	133.60	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
38	20241224	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142200	-11300	5	-7.36	238592045100	1585308	155.35	163900	166300	141100	199500	107500	153500	150502.01	3.89	0	-168136	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	33357	-320.99	14.99	12	6.76	-443.00	9485.00	230000	20240710	-38.17	61900	20240201	129.73	230000	-38.17	20240710	61900	129.73	20240201	230000	-38.17	20240710	61900	129.73	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
39	20241224	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143400	-10100	5	-6.58	224674532200	1487575	145.77	163900	166300	141300	199500	107500	153500	151034.09	3.89	0	-155575	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	33638	-323.70	15.12	12	6.34	-443.00	9485.00	230000	20240710	-37.65	61900	20240201	131.66	230000	-37.65	20240710	61900	131.66	20240201	230000	-37.65	20240710	61900	131.66	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
40	20241224	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143300	-10200	5	-6.64	201688877400	1327397	130.08	163900	166300	141300	199500	107500	153500	151943.15	3.89	0	-133363	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	33615	-323.48	15.11	12	5.66	-443.00	9485.00	230000	20240710	-37.70	61900	20240201	131.50	230000	-37.70	20240710	61900	131.50	20240201	230000	-37.70	20240710	61900	131.50	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
41	20241224	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	163100	9600	2	6.25	29768655000	181737	17.81	163900	166300	160300	199500	107500	153500	163800.80	3.89	0	-25812	159166	156332	150666	147832	142166	157750	149250	117	46000	500	107450	100	1	23457472	38259	-368.17	17.20	12	0.77	-443.00	9485.00	230000	20240710	-29.09	61900	20240201	163.49	230000	-29.09	20240710	61900	163.49	20240201	230000	-29.09	20240710	61900	163.49	20240201	4.24	N	000250	500	117 억		912130	N	N	11	N	00	N
42	20241223	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	153829594000	1020234	255.46	151000	153500	145000	153500	82700	118100	150776.48	3.88	0	-12952	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.35	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	11	N	00	N
43	20241223	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	153545158500	1018381	254.99	151000	153500	145000	153500	82700	118100	150773.85	3.88	0	-12754	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.34	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
44	20241223	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	152985344000	1014734	254.08	151000	153500	145000	153500	82700	118100	150764.05	3.88	0	-12352	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.33	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
45	20241223	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	152338034500	1010517	253.03	151000	153500	145000	153500	82700	118100	150752.63	3.88	0	-12192	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.31	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
46	20241223	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	151854970000	1007370	252.24	151000	153500	145000	153500	82700	118100	150744.05	3.88	0	-12104	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.29	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
47	20241223	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	150915243000	1001248	250.70	151000	153500	145000	153500	82700	118100	150727.20	3.88	0	-11948	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.27	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
48	20241223	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	153500	35400	1	29.97	148017623500	982371	245.98	151000	153500	145000	153500	82700	118100	150673.92	3.88	0	-11780	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	36007	-346.50	16.18	12	4.19	-443.00	9485.00	230000	20240710	-33.26	61900	20240201	147.98	230000	-33.26	20240710	61900	147.98	20240201	230000	-33.26	20240710	61900	147.98	20240201	4.13	N	000250	500	117 억		909553	N	N	304	N	00	N
49	20241223	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118100	0	3	0.00	236200	2	0.00	0	0	0	153500	82700	118100	0.00	3.88	0	0	124300	121200	117400	114300	110500	122750	115850	117	35400	500	82670	100	1	23457472	27703	-266.59	12.45	12	0.00	-443.00	9485.00	230000	20240710	-48.65	61900	20240201	90.79	230000	-48.65	20240710	61900	90.79	20240201	230000	-48.65	20240710	61900	90.79	20240201	4.13	N	000250	500	117 억		909553	Y	N	304	N	00	N
50	20241220	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118100	4000	2	3.51	44254729100	378419	77.65	114000	120500	113600	148300	79900	114100	116945.44	3.93	0	-21220	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27703	-266.59	12.45	12	1.61	-443.00	9485.00	230000	20240710	-48.65	61900	20240201	90.79	230000	-48.65	20240710	61900	90.79	20240201	230000	-48.65	20240710	61900	90.79	20240201	4.03	N	000250	500	117 억		922686	N	N	304	N	00	N
51	20241220	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116700	2600	2	2.28	39870611800	341088	69.99	114000	120500	113600	148300	79900	114100	116892.47	3.93	0	-23687	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27375	-263.43	12.30	12	1.45	-443.00	9485.00	230000	20240710	-49.26	61900	20240201	88.53	230000	-49.26	20240710	61900	88.53	20240201	230000	-49.26	20240710	61900	88.53	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
52	20241220	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118500	4400	2	3.86	35275550900	301796	61.93	114000	120500	113600	148300	79900	114100	116885.43	3.93	0	-22211	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27797	-267.49	12.49	12	1.29	-443.00	9485.00	230000	20240710	-48.48	61900	20240201	91.44	230000	-48.48	20240710	61900	91.44	20240201	230000	-48.48	20240710	61900	91.44	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
53	20241220	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116700	2600	2	2.28	28854799700	247281	50.74	114000	120500	113600	148300	79900	114100	116688.32	3.93	0	-25967	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27375	-263.43	12.30	12	1.05	-443.00	9485.00	230000	20240710	-49.26	61900	20240201	88.53	230000	-49.26	20240710	61900	88.53	20240201	230000	-49.26	20240710	61900	88.53	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
54	20241220	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115300	1200	2	1.05	25930074500	222186	45.59	114000	120500	113600	148300	79900	114100	116704.38	3.93	0	-25578	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27046	-260.27	12.16	12	0.95	-443.00	9485.00	230000	20240710	-49.87	61900	20240201	86.27	230000	-49.87	20240710	61900	86.27	20240201	230000	-49.87	20240710	61900	86.27	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
55	20241220	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115500	1400	2	1.23	21204013100	181050	37.15	114000	120500	114000	148300	79900	114100	117116.92	3.93	0	-10996	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27093	-260.72	12.18	12	0.77	-443.00	9485.00	230000	20240710	-49.78	61900	20240201	86.59	230000	-49.78	20240710	61900	86.59	20240201	230000	-49.78	20240710	61900	86.59	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
56	20241220	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116700	2600	2	2.28	16930178700	144524	29.66	114000	120500	114000	148300	79900	114100	117144.45	3.93	0	-12085	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27375	-263.43	12.30	12	0.62	-443.00	9485.00	230000	20240710	-49.26	61900	20240201	88.53	230000	-49.26	20240710	61900	88.53	20240201	230000	-49.26	20240710	61900	88.53	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
57	20241220	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116900	2800	2	2.45	585632200	5098	1.05	114000	116900	114000	148300	79900	114100	114875.20	3.93	0	492	123366	118732	114666	110032	105966	116700	108000	117	34200	500	79870	100	1	23457472	27422	-263.88	12.32	12	0.02	-443.00	9485.00	230000	20240710	-49.17	61900	20240201	88.85	230000	-49.17	20240710	61900	88.85	20240201	230000	-49.17	20240710	61900	88.85	20240201	4.03	N	000250	500	117 억		922686	N	N	489	N	00	N
58	20241219	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114100	-6000	5	-5.00	55070794200	482932	85.09	116000	119300	110600	156100	84100	120100	114034.08	4.40	0	-126579	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26765	-257.56	12.03	12	2.06	-443.00	9485.00	230000	20240710	-50.39	61900	20240201	84.33	230000	-50.39	20240710	61900	84.33	20240201	230000	-50.39	20240710	61900	84.33	20240201	3.92	N	000250	500	117 억		1032449	N	N	489	N	00	N
59	20241219	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114400	-5700	5	-4.75	52343514500	459053	80.89	116000	119300	110600	156100	84100	120100	114024.87	4.40	0	-127563	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26835	-258.24	12.06	12	1.96	-443.00	9485.00	230000	20240710	-50.26	61900	20240201	84.81	230000	-50.26	20240710	61900	84.81	20240201	230000	-50.26	20240710	61900	84.81	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
60	20241219	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113600	-6500	5	-5.41	46352283300	406801	71.68	116000	119300	110600	156100	84100	120100	113943.25	4.40	0	-111965	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26648	-256.43	11.98	12	1.73	-443.00	9485.00	230000	20240710	-50.61	61900	20240201	83.52	230000	-50.61	20240710	61900	83.52	20240201	230000	-50.61	20240710	61900	83.52	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
61	20241219	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113200	-6900	5	-5.75	44303244800	388785	68.50	116000	119300	110600	156100	84100	120100	113952.93	4.40	0	-105030	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26554	-255.53	11.93	12	1.66	-443.00	9485.00	230000	20240710	-50.78	61900	20240201	82.88	230000	-50.78	20240710	61900	82.88	20240201	230000	-50.78	20240710	61900	82.88	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
62	20241219	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114200	-5900	5	-4.91	41813731000	366853	64.64	116000	119300	110600	156100	84100	120100	113979.38	4.40	0	-96023	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26788	-257.79	12.04	12	1.56	-443.00	9485.00	230000	20240710	-50.35	61900	20240201	84.49	230000	-50.35	20240710	61900	84.49	20240201	230000	-50.35	20240710	61900	84.49	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
63	20241219	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113800	-6300	5	-5.25	36927532200	324087	57.10	116000	119300	110600	156100	84100	120100	113943.10	4.40	0	-81889	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26695	-256.88	12.00	12	1.38	-443.00	9485.00	230000	20240710	-50.52	61900	20240201	83.84	230000	-50.52	20240710	61900	83.84	20240201	230000	-50.52	20240710	61900	83.84	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
64	20241219	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113200	-6900	5	-5.75	24837910500	216145	38.09	116000	119300	111400	156100	84100	120100	114912.97	4.40	0	-57131	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	26554	-255.53	11.93	12	0.92	-443.00	9485.00	230000	20240710	-50.78	61900	20240201	82.88	230000	-50.78	20240710	61900	82.88	20240201	230000	-50.78	20240710	61900	82.88	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
65	20241219	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117300	-2800	5	-2.33	1739914300	14976	2.64	116000	117400	115700	156100	84100	120100	116177.82	4.40	0	4289	127966	124032	117766	113832	107566	126000	115800	117	36000	500	84070	100	1	23457472	27516	-264.79	12.37	12	0.06	-443.00	9485.00	230000	20240710	-49.00	61900	20240201	89.50	230000	-49.00	20240710	61900	89.50	20240201	230000	-49.00	20240710	61900	89.50	20240201	3.92	N	000250	500	117 억		1032449	N	N	218	N	00	N
66	20241218	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	120100	6200	2	5.44	66325777300	565654	67.77	113100	121700	111500	148000	79800	113900	117253.54	4.69	0	-72290	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	28172	-271.11	12.66	12	2.41	-443.00	9485.00	230000	20240710	-47.78	61900	20240201	94.02	230000	-47.78	20240710	61900	94.02	20240201	230000	-47.78	20240710	61900	94.02	20240201	3.90	N	000250	500	117 억		1099536	N	N	218	N	00	N
67	20241218	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	121100	7200	2	6.32	60732820400	519262	62.22	113100	121400	111500	148000	79800	113900	116961.37	4.69	0	-61352	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	28407	-273.36	12.77	12	2.21	-443.00	9485.00	230000	20240710	-47.35	61900	20240201	95.64	230000	-47.35	20240710	61900	95.64	20240201	230000	-47.35	20240710	61900	95.64	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
68	20241218	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117700	3800	2	3.34	49464706900	424911	50.91	113100	120600	111500	148000	79800	113900	116413.42	4.69	0	-62628	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	27609	-265.69	12.41	12	1.81	-443.00	9485.00	230000	20240710	-48.83	61900	20240201	90.15	230000	-48.83	20240710	61900	90.15	20240201	230000	-48.83	20240710	61900	90.15	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
69	20241218	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118200	4300	2	3.78	45592148100	391963	46.96	113100	120600	111500	148000	79800	113900	116319.04	4.69	0	-69696	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	27727	-266.82	12.46	12	1.67	-443.00	9485.00	230000	20240710	-48.61	61900	20240201	90.95	230000	-48.61	20240710	61900	90.95	20240201	230000	-48.61	20240710	61900	90.95	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
70	20241218	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118200	4300	2	3.78	42643224100	366968	43.97	113100	120600	111500	148000	79800	113900	116205.79	4.69	0	-65050	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	27727	-266.82	12.46	12	1.56	-443.00	9485.00	230000	20240710	-48.61	61900	20240201	90.95	230000	-48.61	20240710	61900	90.95	20240201	230000	-48.61	20240710	61900	90.95	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
71	20241218	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118100	4200	2	3.69	37441531400	322640	38.66	113100	120600	111500	148000	79800	113900	116049.08	4.69	0	-60543	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	27703	-266.59	12.45	12	1.38	-443.00	9485.00	230000	20240710	-48.65	61900	20240201	90.79	230000	-48.65	20240710	61900	90.79	20240201	230000	-48.65	20240710	61900	90.79	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
72	20241218	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115000	1100	2	0.97	14979410400	132231	15.84	113100	116300	111500	148000	79800	113900	113280.95	4.69	0	-17356	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	26976	-259.59	12.12	12	0.56	-443.00	9485.00	230000	20240710	-50.00	61900	20240201	85.78	230000	-50.00	20240710	61900	85.78	20240201	230000	-50.00	20240710	61900	85.78	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
73	20241218	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112700	-1200	5	-1.05	634848400	5640	0.68	113100	113100	111800	148000	79800	113900	112498.92	4.69	0	1444	128966	121432	112066	104532	95166	125200	108300	117	34100	500	79730	100	1	23457472	26437	-254.40	11.88	12	0.02	-443.00	9485.00	230000	20240710	-51.00	61900	20240201	82.07	230000	-51.00	20240710	61900	82.07	20240201	230000	-51.00	20240710	61900	82.07	20240201	3.90	N	000250	500	117 억		1099536	N	N	1303	N	00	N
74	20241217	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113900	9700	2	9.31	93845664900	830462	515.10	104200	119600	102700	135400	73000	104200	113003.04	5.17	0	-113175	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26718	-257.11	12.01	12	3.54	-443.00	9485.00	230000	20240710	-50.48	61900	20240201	84.01	230000	-50.48	20240710	61900	84.01	20240201	230000	-50.48	20240710	61900	84.01	20240201	3.89	N	000250	500	117 억		1212580	N	N	1303	N	00	N
75	20241217	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114000	9800	2	9.40	90366354200	799941	496.17	104200	119600	102700	135400	73000	104200	112966.27	5.17	0	-111206	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26742	-257.34	12.02	12	3.41	-443.00	9485.00	230000	20240710	-50.43	61900	20240201	84.17	230000	-50.43	20240710	61900	84.17	20240201	230000	-50.43	20240710	61900	84.17	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
76	20241217	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113600	9400	2	9.02	84870729400	751626	466.21	104200	119600	102700	135400	73000	104200	112916.17	5.17	0	-109970	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26648	-256.43	11.98	12	3.20	-443.00	9485.00	230000	20240710	-50.61	61900	20240201	83.52	230000	-50.61	20240710	61900	83.52	20240201	230000	-50.61	20240710	61900	83.52	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
77	20241217	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113800	9600	2	9.21	79805978200	707209	438.66	104200	119600	102700	135400	73000	104200	112846.38	5.17	0	-98413	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26695	-256.88	12.00	12	3.01	-443.00	9485.00	230000	20240710	-50.52	61900	20240201	83.84	230000	-50.52	20240710	61900	83.84	20240201	230000	-50.52	20240710	61900	83.84	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
78	20241217	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113900	9700	2	9.31	71149502500	630876	391.31	104200	119600	102700	135400	73000	104200	112778.90	5.17	0	-96398	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26718	-257.11	12.01	12	2.69	-443.00	9485.00	230000	20240710	-50.48	61900	20240201	84.01	230000	-50.48	20240710	61900	84.01	20240201	230000	-50.48	20240710	61900	84.01	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
79	20241217	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112100	7900	2	7.58	28415481800	262628	162.90	104200	113400	102700	135400	73000	104200	108196.70	5.17	0	-33488	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	26296	-253.05	11.82	12	1.12	-443.00	9485.00	230000	20240710	-51.26	61900	20240201	81.10	230000	-51.26	20240710	61900	81.10	20240201	230000	-51.26	20240710	61900	81.10	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
80	20241217	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105200	1000	2	0.96	10584270200	100554	62.37	104200	108000	102700	135400	73000	104200	105259.56	5.17	0	-3305	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	24677	-237.47	11.09	12	0.43	-443.00	9485.00	230000	20240710	-54.26	61900	20240201	69.95	230000	-54.26	20240710	61900	69.95	20240201	230000	-54.26	20240710	61900	69.95	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
81	20241217	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104300	100	2	0.10	298917400	2871	1.78	104200	104700	103900	135400	73000	104200	104116.13	5.17	0	-1207	106866	105532	103866	102532	100866	106200	103200	117	31200	500	72940	100	1	23457472	24466	-235.44	11.00	12	0.01	-443.00	9485.00	230000	20240710	-54.65	61900	20240201	68.50	230000	-54.65	20240710	61900	68.50	20240201	230000	-54.65	20240710	61900	68.50	20240201	3.89	N	000250	500	117 억		1212580	N	N	1482	N	00	N
82	20241216	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104200	2200	2	2.16	16582672000	159810	80.71	103800	105200	102200	132600	71400	102000	103763.85	5.22	0	-22203	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24443	-235.21	10.99	12	0.68	-443.00	9485.00	230000	20240710	-54.70	61900	20240201	68.34	230000	-54.70	20240710	61900	68.34	20240201	230000	-54.70	20240710	61900	68.34	20240201	3.78	N	000250	500	117 억		1225581	N	N	1482	N	00	N
83	20241216	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103800	1800	2	1.76	15341410500	147882	74.69	103800	105200	102200	132600	71400	102000	103740.89	5.22	0	-24049	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24349	-234.31	10.94	12	0.63	-443.00	9485.00	230000	20240710	-54.87	61900	20240201	67.69	230000	-54.87	20240710	61900	67.69	20240201	230000	-54.87	20240710	61900	67.69	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
84	20241216	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103700	1700	2	1.67	13678968000	131855	66.59	103800	105200	102200	132600	71400	102000	103742.51	5.22	0	-22567	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24325	-234.09	10.93	12	0.56	-443.00	9485.00	230000	20240710	-54.91	61900	20240201	67.53	230000	-54.91	20240710	61900	67.53	20240201	230000	-54.91	20240710	61900	67.53	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
85	20241216	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103800	1800	2	1.76	12172324300	117354	59.27	103800	105200	102200	132600	71400	102000	103723.13	5.22	0	-22722	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24349	-234.31	10.94	12	0.50	-443.00	9485.00	230000	20240710	-54.87	61900	20240201	67.69	230000	-54.87	20240710	61900	67.69	20240201	230000	-54.87	20240710	61900	67.69	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
86	20241216	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104200	2200	2	2.16	10589904000	102147	51.59	103800	105200	102200	132600	71400	102000	103673.18	5.22	0	-20654	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24443	-235.21	10.99	12	0.44	-443.00	9485.00	230000	20240710	-54.70	61900	20240201	68.34	230000	-54.70	20240710	61900	68.34	20240201	230000	-54.70	20240710	61900	68.34	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
87	20241216	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103300	1300	2	1.27	9283849800	89536	45.22	103800	105200	102200	132600	71400	102000	103688.46	5.22	0	-19742	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24232	-233.18	10.89	12	0.38	-443.00	9485.00	230000	20240710	-55.09	61900	20240201	66.88	230000	-55.09	20240710	61900	66.88	20240201	230000	-55.09	20240710	61900	66.88	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
88	20241216	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103400	1400	2	1.37	7918981500	76288	38.53	103800	105200	102200	132600	71400	102000	103803.76	5.22	0	-16203	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24255	-233.41	10.90	12	0.33	-443.00	9485.00	230000	20240710	-55.04	61900	20240201	67.04	230000	-55.04	20240710	61900	67.04	20240201	230000	-55.04	20240710	61900	67.04	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
89	20241216	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103500	1500	2	1.47	914213400	8816	4.45	103800	104400	103100	132600	71400	102000	103699.34	5.22	0	-6019	106000	104000	102400	100400	98800	105000	101400	117	30600	500	71400	100	1	23457472	24278	-233.63	10.91	12	0.04	-443.00	9485.00	230000	20240710	-55.00	61900	20240201	67.21	230000	-55.00	20240710	61900	67.21	20240201	230000	-55.00	20240710	61900	67.21	20240201	3.78	N	000250	500	117 억		1225581	N	N	824	N	00	N
90	20241213	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102000	1400	2	1.39	20089640500	196111	57.95	101100	104400	100800	130700	70500	100600	102441.75	5.33	0	-12534	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	23927	-230.25	10.75	12	0.84	-443.00	9485.00	230000	20240710	-55.65	61900	20240201	64.78	230000	-55.65	20240710	61900	64.78	20240201	230000	-55.65	20240710	61900	64.78	20240201	3.70	N	000250	500	117 억		1250647	N	N	824	N	00	N
91	20241213	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102400	1800	2	1.79	18487361200	180436	53.32	101100	104400	100800	130700	70500	100600	102460.61	5.33	0	-10552	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	24020	-231.15	10.80	12	0.77	-443.00	9485.00	230000	20240710	-55.48	61900	20240201	65.43	230000	-55.48	20240710	61900	65.43	20240201	230000	-55.48	20240710	61900	65.43	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
92	20241213	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103000	2400	2	2.39	16840514400	164405	48.58	101100	104400	100800	130700	70500	100600	102434.43	5.33	0	-8308	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	24161	-232.51	10.86	12	0.70	-443.00	9485.00	230000	20240710	-55.22	61900	20240201	66.40	230000	-55.22	20240710	61900	66.40	20240201	230000	-55.22	20240710	61900	66.40	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
93	20241213	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103000	2400	2	2.39	14530368200	142048	41.97	101100	104400	100800	130700	70500	100600	102293.38	5.33	0	-8339	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	24161	-232.51	10.86	12	0.61	-443.00	9485.00	230000	20240710	-55.22	61900	20240201	66.40	230000	-55.22	20240710	61900	66.40	20240201	230000	-55.22	20240710	61900	66.40	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
94	20241213	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102300	1700	2	1.69	12711539200	124361	36.75	101100	104400	100800	130700	70500	100600	102216.38	5.33	0	-7018	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	23997	-230.93	10.79	12	0.53	-443.00	9485.00	230000	20240710	-55.52	61900	20240201	65.27	230000	-55.52	20240710	61900	65.27	20240201	230000	-55.52	20240710	61900	65.27	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
95	20241213	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101200	600	2	0.60	11179099200	109348	32.31	101100	104400	100800	130700	70500	100600	102235.92	5.33	0	-8599	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	23739	-228.44	10.67	12	0.47	-443.00	9485.00	230000	20240710	-56.00	61900	20240201	63.49	230000	-56.00	20240710	61900	63.49	20240201	230000	-56.00	20240710	61900	63.49	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
96	20241213	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101900	1300	2	1.29	8995723900	87802	25.95	101100	104400	100800	130700	70500	100600	102457.18	5.33	0	-2552	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	23903	-230.02	10.74	12	0.37	-443.00	9485.00	230000	20240710	-55.70	61900	20240201	64.62	230000	-55.70	20240710	61900	64.62	20240201	230000	-55.70	20240710	61900	64.62	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
97	20241213	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102400	1800	2	1.79	605554100	5955	1.76	101100	102500	100800	130700	70500	100600	101710.54	5.33	0	-424	105733	103166	100833	98266	95933	104450	99550	117	30100	500	70420	100	1	23457472	24020	-231.15	10.80	12	0.03	-443.00	9485.00	230000	20240710	-55.48	61900	20240201	65.43	230000	-55.48	20240710	61900	65.43	20240201	230000	-55.48	20240710	61900	65.43	20240201	3.70	N	000250	500	117 억		1250647	N	N	1912	N	00	N
98	20241212	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100600	2600	2	2.65	33911748400	335371	133.76	98500	103400	98500	127400	68600	98000	101119.38	5.32	0	-23430	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23598	-227.09	10.61	12	1.43	-443.00	9485.00	230000	20240710	-56.26	61900	20240201	62.52	230000	-56.26	20240710	61900	62.52	20240201	230000	-56.26	20240710	61900	62.52	20240201	3.79	N	000250	500	117 억		1248802	N	N	1912	N	00	N
99	20241212	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101600	3600	2	3.67	25494278900	251810	100.43	98500	103400	98500	127400	68600	98000	101244.12	5.32	0	-29989	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23833	-229.35	10.71	12	1.07	-443.00	9485.00	230000	20240710	-55.83	61900	20240201	64.14	230000	-55.83	20240710	61900	64.14	20240201	230000	-55.83	20240710	61900	64.14	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
100	20241212	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99800	1800	2	1.84	22811371200	225157	89.80	98500	103400	98500	127400	68600	98000	101313.19	5.32	0	-32235	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23411	-225.28	10.52	12	0.96	-443.00	9485.00	230000	20240710	-56.61	61900	20240201	61.23	230000	-56.61	20240710	61900	61.23	20240201	230000	-56.61	20240710	61900	61.23	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
101	20241212	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100600	2600	2	2.65	21507636500	212144	84.61	98500	103400	98500	127400	68600	98000	101382.27	5.32	0	-30387	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23598	-227.09	10.61	12	0.90	-443.00	9485.00	230000	20240710	-56.26	61900	20240201	62.52	230000	-56.26	20240710	61900	62.52	20240201	230000	-56.26	20240710	61900	62.52	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
102	20241212	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100600	2600	2	2.65	19213179400	189239	75.48	98500	103400	98500	127400	68600	98000	101528.66	5.32	0	-23028	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23598	-227.09	10.61	12	0.81	-443.00	9485.00	230000	20240710	-56.26	61900	20240201	62.52	230000	-56.26	20240710	61900	62.52	20240201	230000	-56.26	20240710	61900	62.52	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
103	20241212	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101100	3100	2	3.16	16862528600	166040	66.22	98500	103400	98500	127400	68600	98000	101557.05	5.32	0	-18132	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23716	-228.22	10.66	12	0.71	-443.00	9485.00	230000	20240710	-56.04	61900	20240201	63.33	230000	-56.04	20240710	61900	63.33	20240201	230000	-56.04	20240710	61900	63.33	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
104	20241212	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101100	3100	2	3.16	14421189700	141879	56.59	98500	103400	98500	127400	68600	98000	101644.31	5.32	0	-12448	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23716	-228.22	10.66	12	0.60	-443.00	9485.00	230000	20240710	-56.04	61900	20240201	63.33	230000	-56.04	20240710	61900	63.33	20240201	230000	-56.04	20240710	61900	63.33	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
105	20241212	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99500	1500	2	1.53	875911000	8833	3.52	98500	100100	98500	127400	68600	98000	99163.61	5.32	0	-1101	104200	101100	99300	96200	94400	100200	95300	117	29400	500	68600	100	1	23457472	23340	-224.60	10.49	12	0.04	-443.00	9485.00	230000	20240710	-56.74	61900	20240201	60.74	230000	-56.74	20240710	61900	60.74	20240201	230000	-56.74	20240710	61900	60.74	20240201	3.79	N	000250	500	117 억		1248802	N	N	180	N	00	N
106	20241211	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	0	3	0.00	24889604400	249395	66.74	98800	102400	97500	127400	68600	98000	99804.27	5.57	0	-53909	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	22988	-221.22	10.33	12	1.06	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.03	N	000250	500	117 억		1305857	N	N	180	N	00	N
107	20241211	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	-100	5	-0.10	23634995100	236595	63.31	98800	102400	97500	127400	68600	98000	99900.57	5.57	0	-54219	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	22965	-220.99	10.32	12	1.01	-443.00	9485.00	230000	20240710	-57.43	61900	20240201	58.16	230000	-57.43	20240710	61900	58.16	20240201	230000	-57.43	20240710	61900	58.16	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
108	20241211	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	100	2	0.10	22210521100	222052	59.42	98800	102400	97500	127400	68600	98000	100028.68	5.57	0	-53050	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	23012	-221.44	10.34	12	0.95	-443.00	9485.00	230000	20240710	-57.35	61900	20240201	58.48	230000	-57.35	20240710	61900	58.48	20240201	230000	-57.35	20240710	61900	58.48	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
109	20241211	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	0	3	0.00	20338799000	202964	54.31	98800	102400	97500	127400	68600	98000	100214.53	5.57	0	-48278	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	22988	-221.22	10.33	12	0.87	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
110	20241211	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99100	1100	2	1.12	18209129100	181269	48.51	98800	102400	97500	127400	68600	98000	100460.63	5.57	0	-43102	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	23246	-223.70	10.45	12	0.77	-443.00	9485.00	230000	20240710	-56.91	61900	20240201	60.10	230000	-56.91	20240710	61900	60.10	20240201	230000	-56.91	20240710	61900	60.10	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
111	20241211	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99600	1600	2	1.63	16399386300	162986	43.61	98800	102400	97500	127400	68600	98000	100626.69	5.57	0	-36259	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	23364	-224.83	10.50	12	0.69	-443.00	9485.00	230000	20240710	-56.70	61900	20240201	60.90	230000	-56.70	20240710	61900	60.90	20240201	230000	-56.70	20240710	61900	60.90	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
112	20241211	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101200	3200	2	3.27	13155277700	130578	34.94	98800	102400	97500	127400	68600	98000	100757.41	5.57	0	-25976	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	23739	-228.44	10.67	12	0.56	-443.00	9485.00	230000	20240710	-56.00	61900	20240201	63.49	230000	-56.00	20240710	61900	63.49	20240201	230000	-56.00	20240710	61900	63.49	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
113	20241211	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99500	1500	2	1.53	1110671300	11282	3.02	98800	99600	97500	127400	68600	98000	98467.70	5.57	0	-7171	105133	101566	95433	91866	85733	103350	93650	117	29400	500	68600	100	1	23457472	23340	-224.60	10.49	12	0.05	-443.00	9485.00	230000	20240710	-56.74	61900	20240201	60.74	230000	-56.74	20240710	61900	60.74	20240201	230000	-56.74	20240710	61900	60.74	20240201	4.03	N	000250	500	117 억		1305857	N	N	412	N	00	N
114	20241210	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	9500	2	10.73	35581595400	372148	89.21	89300	99000	89300	115000	62000	88500	95632.68	5.41	0	47305	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22988	-221.22	10.33	12	1.59	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.08	N	000250	500	117 억		1268041	N	N	412	N	00	N
115	20241210	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97400	8900	2	10.06	33721553400	353123	84.65	89300	99000	89300	115000	62000	88500	95518.80	5.41	0	47720	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22848	-219.86	10.27	12	1.51	-443.00	9485.00	230000	20240710	-57.65	61900	20240201	57.35	230000	-57.65	20240710	61900	57.35	20240201	230000	-57.65	20240710	61900	57.35	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
116	20241210	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	9500	2	10.73	31033771200	325745	78.08	89300	99000	89300	115000	62000	88500	95294.90	5.41	0	50725	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22988	-221.22	10.33	12	1.39	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
117	20241210	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98500	10000	2	11.30	29181237300	306905	73.57	89300	99000	89300	115000	62000	88500	95107.87	5.41	0	51830	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	23106	-222.35	10.38	12	1.31	-443.00	9485.00	230000	20240710	-57.17	61900	20240201	59.13	230000	-57.17	20240710	61900	59.13	20240201	230000	-57.17	20240710	61900	59.13	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
118	20241210	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	9600	2	10.85	26842995800	283074	67.86	89300	99000	89300	115000	62000	88500	94853.42	5.41	0	47215	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	23012	-221.44	10.34	12	1.21	-443.00	9485.00	230000	20240710	-57.35	61900	20240201	58.48	230000	-57.35	20240710	61900	58.48	20240201	230000	-57.35	20240710	61900	58.48	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
119	20241210	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	9100	2	10.28	25002899600	264269	63.35	89300	99000	89300	115000	62000	88500	94639.12	5.41	0	45051	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22894	-220.32	10.29	12	1.13	-443.00	9485.00	230000	20240710	-57.57	61900	20240201	57.67	230000	-57.57	20240710	61900	57.67	20240201	230000	-57.57	20240710	61900	57.67	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
120	20241210	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95200	6700	2	7.57	14816426000	159621	38.26	89300	95700	89300	115000	62000	88500	92854.92	5.41	0	38930	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	22332	-214.90	10.04	12	0.68	-443.00	9485.00	230000	20240710	-58.61	61900	20240201	53.80	230000	-58.61	20240710	61900	53.80	20240201	230000	-58.61	20240710	61900	53.80	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
121	20241210	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90700	2200	2	2.49	1991020300	22204	5.32	89300	90900	89300	115000	62000	88500	89735.49	5.41	0	4537	94700	91600	89900	86800	85100	90750	85950	117	26500	500	61950	100	1	23457472	21276	-204.74	9.56	12	0.09	-443.00	9485.00	230000	20240710	-60.57	61900	20240201	46.53	230000	-60.57	20240710	61900	46.53	20240201	230000	-60.57	20240710	61900	46.53	20240201	4.08	N	000250	500	117 억		1268041	N	N	481	N	00	N
122	20241209	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88500	-7500	5	-7.81	36700239400	405859	155.72	92800	93000	88200	124800	67200	96000	90430.19	5.00	0	102716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	20760	-199.77	9.33	12	1.73	-443.00	9485.00	230000	20240710	-61.52	61900	20240201	42.97	230000	-61.52	20240710	61900	42.97	20240201	230000	-61.52	20240710	61900	42.97	20240201	4.12	N	000250	500	117 억		1173191	N	N	481	N	00	N
123	20241209	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89500	-6500	5	-6.77	32064275400	353692	135.70	92800	93000	88300	124800	67200	96000	90655.91	5.00	0	79510	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	20994	-202.03	9.44	12	1.51	-443.00	9485.00	230000	20240710	-61.09	61900	20240201	44.59	230000	-61.09	20240710	61900	44.59	20240201	230000	-61.09	20240710	61900	44.59	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
124	20241209	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-6000	5	-6.25	25158656100	276248	105.99	92800	93000	89400	124800	67200	96000	91072.70	5.00	0	58716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21112	-203.16	9.49	12	1.18	-443.00	9485.00	230000	20240710	-60.87	61900	20240201	45.40	230000	-60.87	20240710	61900	45.40	20240201	230000	-60.87	20240710	61900	45.40	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
125	20241209	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89900	-6100	5	-6.35	20860226900	228435	87.65	92800	93000	89900	124800	67200	96000	91317.98	5.00	0	45057	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21088	-202.93	9.48	12	0.97	-443.00	9485.00	230000	20240710	-60.91	61900	20240201	45.23	230000	-60.91	20240710	61900	45.23	20240201	230000	-60.91	20240710	61900	45.23	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
126	20241209	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90100	-5900	5	-6.15	17763982300	194219	74.52	92800	93000	90000	124800	67200	96000	91463.65	5.00	0	38716	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21135	-203.39	9.50	12	0.83	-443.00	9485.00	230000	20240710	-60.83	61900	20240201	45.56	230000	-60.83	20240710	61900	45.56	20240201	230000	-60.83	20240710	61900	45.56	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
127	20241209	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91700	-4300	5	-4.48	13020186200	141838	54.42	92800	93000	90500	124800	67200	96000	91796.15	5.00	0	35574	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21511	-207.00	9.67	12	0.60	-443.00	9485.00	230000	20240710	-60.13	61900	20240201	48.14	230000	-60.13	20240710	61900	48.14	20240201	230000	-60.13	20240710	61900	48.14	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
128	20241209	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92300	-3700	5	-3.85	10739205900	117107	44.93	92800	92900	90500	124800	67200	96000	91704.18	5.00	0	32043	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21651	-208.35	9.73	12	0.50	-443.00	9485.00	230000	20240710	-59.87	61900	20240201	49.11	230000	-59.87	20240710	61900	49.11	20240201	230000	-59.87	20240710	61900	49.11	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
129	20241209	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92500	-3500	5	-3.65	1120541900	12115	4.65	92800	92900	91200	124800	67200	96000	92491.82	5.00	0	2786	100800	98400	95500	93100	90200	96950	91650	117	28800	500	67200	100	1	23457472	21698	-208.80	9.75	12	0.05	-443.00	9485.00	230000	20240710	-59.78	61900	20240201	49.43	230000	-59.78	20240710	61900	49.43	20240201	230000	-59.78	20240710	61900	49.43	20240201	4.12	N	000250	500	117 억		1173191	N	N	68	N	00	N
130	20241206	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96000	-1900	5	-1.94	24565714800	258140	99.65	97500	97900	92600	127200	68600	97900	95159.54	5.03	0	33986	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22519	-216.70	10.12	12	1.10	-443.00	9485.00	230000	20240710	-58.26	61900	20240201	55.09	230000	-58.26	20240710	61900	55.09	20240201	230000	-58.26	20240710	61900	55.09	20240201	4.23	N	000250	500	117 억		1179546	N	N	63	N	00	N
131	20241206	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96500	-1400	5	-1.43	22722189000	238952	92.24	97500	97900	92600	127200	68600	97900	95090.11	5.03	0	34170	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22636	-217.83	10.17	12	1.02	-443.00	9485.00	230000	20240710	-58.04	61900	20240201	55.90	230000	-58.04	20240710	61900	55.90	20240201	230000	-58.04	20240710	61900	55.90	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
132	20241206	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94900	-3000	5	-3.06	19325050700	203571	78.58	97500	97900	92600	127200	68600	97900	94929.15	5.03	0	28505	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22261	-214.22	10.01	12	0.87	-443.00	9485.00	230000	20240710	-58.74	61900	20240201	53.31	230000	-58.74	20240710	61900	53.31	20240201	230000	-58.74	20240710	61900	53.31	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
133	20241206	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94200	-3700	5	-3.78	17365780500	182871	70.59	97500	97900	92600	127200	68600	97900	94960.68	5.03	0	28860	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22097	-212.64	9.93	12	0.78	-443.00	9485.00	230000	20240710	-59.04	61900	20240201	52.18	230000	-59.04	20240710	61900	52.18	20240201	230000	-59.04	20240710	61900	52.18	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
134	20241206	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94700	-3200	5	-3.27	16035159800	168750	65.14	97500	97900	92600	127200	68600	97900	95021.86	5.03	0	29410	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22214	-213.77	9.98	12	0.72	-443.00	9485.00	230000	20240710	-58.83	61900	20240201	52.99	230000	-58.83	20240710	61900	52.99	20240201	230000	-58.83	20240710	61900	52.99	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
135	20241206	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	-4400	5	-4.49	12480189100	131155	50.63	97500	97900	92600	127200	68600	97900	95154.42	5.03	0	21375	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	21933	-211.06	9.86	12	0.56	-443.00	9485.00	230000	20240710	-59.35	61900	20240201	51.05	230000	-59.35	20240710	61900	51.05	20240201	230000	-59.35	20240710	61900	51.05	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
136	20241206	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95600	-2300	5	-2.35	6053992100	62906	24.28	97500	97900	95100	127200	68600	97900	96236.67	5.03	0	3864	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22425	-215.80	10.08	12	0.27	-443.00	9485.00	230000	20240710	-58.43	61900	20240201	54.44	230000	-58.43	20240710	61900	54.44	20240201	230000	-58.43	20240710	61900	54.44	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
137	20241206	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-1600	5	-1.63	412544700	4248	1.64	97500	97600	96200	127200	68600	97900	97100.55	5.03	0	466	101566	99732	97266	95432	92966	98500	94200	117	29300	500	68530	100	1	23457472	22590	-217.38	10.15	12	0.02	-443.00	9485.00	230000	20240710	-58.13	61900	20240201	55.57	230000	-58.13	20240710	61900	55.57	20240201	230000	-58.13	20240710	61900	55.57	20240201	4.23	N	000250	500	117 억		1179546	N	N	71	N	00	N
138	20241205	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	400	2	0.41	24791719700	256529	68.88	98700	99100	94800	126700	68300	97500	96633.54	4.93	0	13670	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22965	-220.99	10.32	12	1.09	-443.00	9485.00	230000	20240710	-57.43	61900	20240201	58.16	230000	-57.43	20240710	61900	58.16	20240201	230000	-57.43	20240710	61900	58.16	20240201	4.24	N	000250	500	117 억		1156625	N	N	71	N	00	N
139	20241205	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95500	-2000	5	-2.05	19143873500	198341	53.26	98700	99100	94800	126700	68300	97500	96520.00	4.93	0	12661	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22402	-215.58	10.07	12	0.85	-443.00	9485.00	230000	20240710	-58.48	61900	20240201	54.28	230000	-58.48	20240710	61900	54.28	20240201	230000	-58.48	20240710	61900	54.28	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
140	20241205	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-900	5	-0.92	14939909300	154317	41.44	98700	99100	95600	126700	68300	97500	96813.11	4.93	0	7631	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22660	-218.06	10.18	12	0.66	-443.00	9485.00	230000	20240710	-58.00	61900	20240201	56.06	230000	-58.00	20240710	61900	56.06	20240201	230000	-58.00	20240710	61900	56.06	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
141	20241205	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96800	-700	5	-0.72	12973705500	133967	35.97	98700	99100	95600	126700	68300	97500	96842.55	4.93	0	3644	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22707	-218.51	10.21	12	0.57	-443.00	9485.00	230000	20240710	-57.91	61900	20240201	56.38	230000	-57.91	20240710	61900	56.38	20240201	230000	-57.91	20240710	61900	56.38	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
142	20241205	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97500	0	3	0.00	11442963200	118253	31.75	98700	99100	95600	126700	68300	97500	96766.79	4.93	0	2131	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22871	-220.09	10.28	12	0.50	-443.00	9485.00	230000	20240710	-57.61	61900	20240201	57.51	230000	-57.61	20240710	61900	57.51	20240201	230000	-57.61	20240710	61900	57.51	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
143	20241205	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	-800	5	-0.82	9150992200	94758	25.44	98700	99100	95600	126700	68300	97500	96572.24	4.93	0	725	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22683	-218.28	10.20	12	0.40	-443.00	9485.00	230000	20240710	-57.96	61900	20240201	56.22	230000	-57.96	20240710	61900	56.22	20240201	230000	-57.96	20240710	61900	56.22	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
144	20241205	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-1200	5	-1.23	6954366700	71953	19.32	98700	99100	95600	126700	68300	97500	96651.52	4.93	0	371	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	22590	-217.38	10.15	12	0.31	-443.00	9485.00	230000	20240710	-58.13	61900	20240201	55.57	230000	-58.13	20240710	61900	55.57	20240201	230000	-58.13	20240710	61900	55.57	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
145	20241205	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98400	900	2	0.92	370881100	3757	1.01	98700	99100	98400	126700	68300	97500	98717.35	4.93	0	-303	103566	100532	97966	94932	92366	99250	93650	117	29200	500	68250	100	1	23457472	23082	-222.12	10.37	12	0.02	-443.00	9485.00	230000	20240710	-57.22	61900	20240201	58.97	230000	-57.22	20240710	61900	58.97	20240201	230000	-57.22	20240710	61900	58.97	20240201	4.24	N	000250	500	117 억		1156625	N	N	184	N	00	N
146	20241204	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97500	-4200	5	-4.13	36063802800	368378	128.05	100000	101000	95400	132200	71200	101700	97899.25	4.83	0	7758	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22871	-220.09	10.28	12	1.57	-443.00	9485.00	230000	20240710	-57.61	61900	20240201	57.51	230000	-57.61	20240710	61900	57.51	20240201	230000	-57.61	20240710	61900	57.51	20240201	4.34	N	000250	500	117 억		1131980	N	N	184	N	00	N
147	20241204	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96900	-4800	5	-4.72	33199239700	338911	117.81	100000	101000	95400	132200	71200	101700	97958.19	4.83	0	7226	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22730	-218.74	10.22	12	1.44	-443.00	9485.00	230000	20240710	-57.87	61900	20240201	56.54	230000	-57.87	20240710	61900	56.54	20240201	230000	-57.87	20240710	61900	56.54	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
148	20241204	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96100	-5600	5	-5.51	28276240900	287754	100.03	100000	101000	96000	132200	71200	101700	98264.91	4.83	0	-576	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22543	-216.93	10.13	12	1.23	-443.00	9485.00	230000	20240710	-58.22	61900	20240201	55.25	230000	-58.22	20240710	61900	55.25	20240201	230000	-58.22	20240710	61900	55.25	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
149	20241204	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	-3700	5	-3.64	23443827400	237794	82.66	100000	101000	96600	132200	71200	101700	98588.35	4.83	0	-4273	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22988	-221.22	10.33	12	1.01	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
150	20241204	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	-3800	5	-3.74	21551597500	218392	75.92	100000	101000	96600	132200	71200	101700	98682.61	4.83	0	-1786	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22965	-220.99	10.32	12	0.93	-443.00	9485.00	230000	20240710	-57.43	61900	20240201	58.16	230000	-57.43	20240710	61900	58.16	20240201	230000	-57.43	20240710	61900	58.16	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
151	20241204	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	-4100	5	-4.03	17418578500	175839	61.12	100000	101000	97200	132200	71200	101700	99059.29	4.83	0	-1549	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	22894	-220.32	10.29	12	0.75	-443.00	9485.00	230000	20240710	-57.57	61900	20240201	57.67	230000	-57.57	20240710	61900	57.67	20240201	230000	-57.57	20240710	61900	57.67	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
152	20241204	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	-3000	5	-2.95	13965430300	140751	48.93	100000	101000	97200	132200	71200	101700	99220.21	4.83	0	323	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	23153	-222.80	10.41	12	0.60	-443.00	9485.00	230000	20240710	-57.09	61900	20240201	59.45	230000	-57.09	20240710	61900	59.45	20240201	230000	-57.09	20240710	61900	59.45	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
153	20241204	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100100	-1600	5	-1.57	1614489300	16180	5.62	100000	100800	98900	132200	71200	101700	99778.87	4.83	0	-125	106033	103866	101233	99066	96433	104950	100150	117	30500	500	71190	100	1	23457472	23481	-225.96	10.55	12	0.07	-443.00	9485.00	230000	20240710	-56.48	61900	20240201	61.71	230000	-56.48	20240710	61900	61.71	20240201	230000	-56.48	20240710	61900	61.71	20240201	4.34	N	000250	500	117 억		1131980	N	N	2148	N	00	N
154	20241203	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101700	3100	2	3.14	28998467500	285923	81.51	98600	103400	98600	128100	69100	98600	101424.35	4.83	0	9313	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23856	-229.57	10.72	12	1.22	-443.00	9485.00	230000	20240710	-55.78	61900	20240201	64.30	230000	-55.78	20240710	61900	64.30	20240201	230000	-55.78	20240710	61900	64.30	20240201	4.59	N	000250	500	117 억		1132757	N	N	2144	N	00	N
155	20241203	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101300	2700	2	2.74	26797529000	264192	75.31	98600	103400	98600	128100	69100	98600	101436.35	4.83	0	14027	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23762	-228.67	10.68	12	1.13	-443.00	9485.00	230000	20240710	-55.96	61900	20240201	63.65	230000	-55.96	20240710	61900	63.65	20240201	230000	-55.96	20240710	61900	63.65	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
156	20241203	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100700	2100	2	2.13	24976096100	246195	70.18	98600	103400	98600	128100	69100	98600	101453.10	4.83	0	13022	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23622	-227.31	10.62	12	1.05	-443.00	9485.00	230000	20240710	-56.22	61900	20240201	62.68	230000	-56.22	20240710	61900	62.68	20240201	230000	-56.22	20240710	61900	62.68	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
157	20241203	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101100	2500	2	2.54	23526543500	231834	66.09	98600	103400	98600	128100	69100	98600	101485.14	4.83	0	12918	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23716	-228.22	10.66	12	0.99	-443.00	9485.00	230000	20240710	-56.04	61900	20240201	63.33	230000	-56.04	20240710	61900	63.33	20240201	230000	-56.04	20240710	61900	63.33	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
158	20241203	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101200	2600	2	2.64	21481595700	211695	60.35	98600	103400	98600	128100	69100	98600	101479.75	4.83	0	14533	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23739	-228.44	10.67	12	0.90	-443.00	9485.00	230000	20240710	-56.00	61900	20240201	63.49	230000	-56.00	20240710	61900	63.49	20240201	230000	-56.00	20240710	61900	63.49	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
159	20241203	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100400	1800	2	1.83	19130766400	188422	53.71	98600	103400	98600	128100	69100	98600	101537.77	4.83	0	17786	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23551	-226.64	10.59	12	0.80	-443.00	9485.00	230000	20240710	-56.35	61900	20240201	62.20	230000	-56.35	20240710	61900	62.20	20240201	230000	-56.35	20240710	61900	62.20	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
160	20241203	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	101500	2900	2	2.94	14467883200	142124	40.51	98600	103400	98600	128100	69100	98600	101806.70	4.83	0	21106	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23809	-229.12	10.70	12	0.61	-443.00	9485.00	230000	20240710	-55.87	61900	20240201	63.97	230000	-55.87	20240710	61900	63.97	20240201	230000	-55.87	20240710	61900	63.97	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
161	20241203	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99800	1200	2	1.22	985655700	9947	2.84	98600	100000	98600	128100	69100	98600	99111.47	4.83	0	4355	102866	100732	98666	96532	94466	99700	95500	117	29500	500	69020	100	1	23457472	23411	-225.28	10.52	12	0.04	-443.00	9485.00	230000	20240710	-56.61	61900	20240201	61.23	230000	-56.61	20240710	61900	61.23	20240201	230000	-56.61	20240710	61900	61.23	20240201	4.59	N	000250	500	117 억		1132757	N	N	82	N	00	N
162	20241202	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98600	-900	5	-0.90	34032837600	345148	76.54	99500	100800	96600	129300	69700	99500	98603.22	4.84	0	35680	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23129	-222.57	10.40	12	1.47	-443.00	9485.00	230000	20240710	-57.13	61900	20240201	59.29	230000	-57.13	20240710	61900	59.29	20240201	230000	-57.13	20240710	61900	59.29	20240201	4.63	N	000250	500	117 억		1135983	N	N	82	N	00	N
163	20241202	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	-800	5	-0.80	30755658600	311894	69.16	99500	100800	96600	129300	69700	99500	98608.89	4.84	0	26266	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23153	-222.80	10.41	12	1.33	-443.00	9485.00	230000	20240710	-57.09	61900	20240201	59.45	230000	-57.09	20240710	61900	59.45	20240201	230000	-57.09	20240710	61900	59.45	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
164	20241202	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98200	-1300	5	-1.31	24808018400	251860	55.85	99500	100800	96600	129300	69700	99500	98498.62	4.84	0	28584	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23035	-221.67	10.35	12	1.07	-443.00	9485.00	230000	20240710	-57.30	61900	20240201	58.64	230000	-57.30	20240710	61900	58.64	20240201	230000	-57.30	20240710	61900	58.64	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
165	20241202	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97300	-2200	5	-2.21	21403969700	217001	48.12	99500	100800	96600	129300	69700	99500	98634.73	4.84	0	25717	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	22824	-219.64	10.26	12	0.93	-443.00	9485.00	230000	20240710	-57.70	61900	20240201	57.19	230000	-57.70	20240710	61900	57.19	20240201	230000	-57.70	20240710	61900	57.19	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
166	20241202	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	-1400	5	-1.41	19033670100	192641	42.72	99500	100800	96600	129300	69700	99500	98803.27	4.84	0	28347	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23012	-221.44	10.34	12	0.82	-443.00	9485.00	230000	20240710	-57.35	61900	20240201	58.48	230000	-57.35	20240710	61900	58.48	20240201	230000	-57.35	20240710	61900	58.48	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
167	20241202	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99200	-300	5	-0.30	17581034600	177885	39.45	99500	100800	96600	129300	69700	99500	98833.13	4.84	0	27087	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23270	-223.93	10.46	12	0.76	-443.00	9485.00	230000	20240710	-56.87	61900	20240201	60.26	230000	-56.87	20240710	61900	60.26	20240201	230000	-56.87	20240710	61900	60.26	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
168	20241202	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	-1500	5	-1.51	13946252100	140809	31.23	99500	100800	96600	129300	69700	99500	99043.25	4.84	0	12893	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	22988	-221.22	10.33	12	0.60	-443.00	9485.00	230000	20240710	-57.39	61900	20240201	58.32	230000	-57.39	20240710	61900	58.32	20240201	230000	-57.39	20240710	61900	58.32	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N
169	20241202	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99900	400	2	0.40	1397058900	14012	3.11	99500	100800	99500	129300	69700	99500	99706.76	4.84	0	1736	105900	102700	100600	97400	95300	101650	96350	117	29800	500	69650	100	1	23457472	23434	-225.51	10.53	12	0.06	-443.00	9485.00	230000	20240710	-56.57	61900	20240201	61.39	230000	-56.57	20240710	61900	61.39	20240201	230000	-56.57	20240710	61900	61.39	20240201	4.63	N	000250	500	117 억		1135983	N	N	190	N	00	N