KissMeData/007390/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	160231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
3	20241231	150233	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
4	20241231	140232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
5	20241231	130232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
6	20241231	120231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
7	20241231	110231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
8	20241231	100233	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
9	20241231	090233	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	37653235150	1736555	349.15	19900	22550	19780	25850	13930	19900	21560.00	8.67	243390	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.70	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
10	20241230	160230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	33599509400	1558425	313.34	19900	22550	19780	25850	13930	19900	21560.00	8.30	0	229192	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.42	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5338604	N	N	2544	N	00	N
11	20241230	150232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	31647660400	1467253	295.01	19900	22550	19780	25850	13930	19900	21569.34	8.30	0	229737	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	2.28	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
12	20241230	140232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	1550	2	7.79	30158149600	1397839	281.05	19900	22550	19780	25850	13930	19900	21574.86	8.30	0	211285	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13805	-116.58	22.41	12	2.17	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
13	20241230	130232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21350	1450	2	7.29	28909560850	1339292	269.28	19900	22550	19780	25850	13930	19900	21585.72	8.30	0	199547	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13740	-116.03	22.31	12	2.08	-184.00	957.00	27950	20241118	-23.61	6910	20240306	208.97	27950	-23.61	20241118	6910	208.97	20240306	27950	-23.61	20241118	6910	208.97	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
14	20241230	120231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21350	1450	2	7.29	27134756150	1255769	252.49	19900	22550	19780	25850	13930	19900	21608.10	8.30	0	200685	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13740	-116.03	22.31	12	1.95	-184.00	957.00	27950	20241118	-23.61	6910	20240306	208.97	27950	-23.61	20241118	6910	208.97	20240306	27950	-23.61	20241118	6910	208.97	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
15	20241230	110232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	1550	2	7.79	25688301250	1187912	238.84	19900	22550	19780	25850	13930	19900	21624.77	8.30	0	198758	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13805	-116.58	22.41	12	1.85	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
16	20241230	100232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	1600	2	8.04	20368515250	940243	189.05	19900	22550	19780	25850	13930	19900	21663.06	8.30	0	189786	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	50	1	64357156	13837	-116.85	22.47	12	1.46	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
17	20241230	090233	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19880	-20	5	-0.10	315333050	15896	3.20	19900	19900	19780	25850	13930	19900	19837.20	8.30	0	3856	20466	20182	19966	19682	19466	20075	19575	322	5950	500	14720	10	1	64357156	12794	-108.04	20.77	12	0.02	-184.00	957.00	27950	20241118	-28.87	6910	20240306	187.70	27950	-28.87	20241118	6910	187.70	20240306	27950	-28.87	20241118	6910	187.70	20240306	0.10	N	007390	500	321 억		5338604	N	N	1509	N	00	N
18	20241227	160231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19900	-100	5	-0.50	9649857810	483576	96.31	19920	20250	19750	26000	14000	20000	19955.23	8.28	0	10307	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12807	-108.15	20.79	12	0.75	-184.00	957.00	27950	20241118	-28.80	6910	20240306	187.99	27950	-28.80	20241118	6910	187.99	20240306	27950	-28.80	20241118	6910	187.99	20240306	0.10	N	007390	500	321 억		5328907	N	N	1509	N	00	N
19	20241227	150230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19900	-100	5	-0.50	8880486790	444947	88.62	19920	20250	19750	26000	14000	20000	19958.53	8.28	0	-410	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12807	-108.15	20.79	12	0.69	-184.00	957.00	27950	20241118	-28.80	6910	20240306	187.99	27950	-28.80	20241118	6910	187.99	20240306	27950	-28.80	20241118	6910	187.99	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
20	20241227	140232	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19960	-40	5	-0.20	7502877090	375651	74.81	19920	20250	19750	26000	14000	20000	19973.00	8.28	0	7649	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12846	-108.48	20.86	12	0.58	-184.00	957.00	27950	20241118	-28.59	6910	20240306	188.86	27950	-28.59	20241118	6910	188.86	20240306	27950	-28.59	20241118	6910	188.86	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
21	20241227	130231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	100	2	0.50	6567828040	328868	65.50	19920	20250	19750	26000	14000	20000	19971.02	8.28	0	7069	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	50	1	64357156	12936	-109.24	21.00	12	0.51	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
22	20241227	120230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19870	-130	5	-0.65	5787065920	289741	57.70	19920	20250	19750	26000	14000	20000	19973.24	8.28	0	-8636	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12788	-107.99	20.76	12	0.45	-184.00	957.00	27950	20241118	-28.91	6910	20240306	187.55	27950	-28.91	20241118	6910	187.55	20240306	27950	-28.91	20241118	6910	187.55	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
23	20241227	110231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19880	-120	5	-0.60	4841907280	242139	48.22	19920	20250	19750	26000	14000	20000	19996.40	8.28	0	-15170	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12794	-108.04	20.77	12	0.38	-184.00	957.00	27950	20241118	-28.87	6910	20240306	187.70	27950	-28.87	20241118	6910	187.70	20240306	27950	-28.87	20241118	6910	187.70	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
24	20241227	100231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20000	0	3	0.00	2842092540	142212	28.32	19920	20250	19750	26000	14000	20000	19984.90	8.28	0	3120	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	50	1	64357156	12871	-108.70	20.90	12	0.22	-184.00	957.00	27950	20241118	-28.44	6910	20240306	189.44	27950	-28.44	20241118	6910	189.44	20240306	27950	-28.44	20241118	6910	189.44	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
25	20241227	090233	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19900	-100	5	-0.50	550361760	27681	5.51	19920	20050	19750	26000	14000	20000	19882.29	8.28	0	4307	20853	20426	20173	19746	19493	20300	19620	322	6000	500	14800	10	1	64357156	12807	-108.15	20.79	12	0.04	-184.00	957.00	27950	20241118	-28.80	6910	20240306	187.99	27950	-28.80	20241118	6910	187.99	20240306	27950	-28.80	20241118	6910	187.99	20240306	0.10	N	007390	500	321 억		5328907	N	N	170	N	00	N
26	20241226	160231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20000	-300	5	-1.48	9785695490	486348	49.28	20100	20600	19920	26350	14250	20300	20120.76	8.23	0	46966	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	12871	-108.70	20.90	12	0.76	-184.00	957.00	27950	20241118	-28.44	6910	20240306	189.44	27950	-28.44	20241118	6910	189.44	20240306	27950	-28.44	20241118	6910	189.44	20240306	0.09	N	007390	500	321 억		5298790	N	N	170	N	00	N
27	20241226	150230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20000	-300	5	-1.48	8987476370	446475	45.24	20100	20600	19920	26350	14250	20300	20129.57	8.23	0	31240	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	12871	-108.70	20.90	12	0.69	-184.00	957.00	27950	20241118	-28.44	6910	20240306	189.44	27950	-28.44	20241118	6910	189.44	20240306	27950	-28.44	20241118	6910	189.44	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
28	20241226	140229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	0	3	0.00	6787626000	336640	34.11	20100	20600	19920	26350	14250	20300	20162.56	8.23	0	13138	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	13065	-110.33	21.21	12	0.52	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
29	20241226	130231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	50	2	0.25	5435900800	270488	27.41	20100	20400	19920	26350	14250	20300	20096.08	8.23	0	-8975	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	13097	-110.60	21.26	12	0.42	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	27950	-27.19	20241118	6910	194.50	20240306	27950	-27.19	20241118	6910	194.50	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
30	20241226	120230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20150	-150	5	-0.74	4954631900	246782	25.00	20100	20400	19920	26350	14250	20300	20076.28	8.23	0	-8784	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	12968	-109.51	21.06	12	0.38	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	27950	-27.91	20241118	6910	191.61	20240306	27950	-27.91	20241118	6910	191.61	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
31	20241226	110229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	0	3	0.00	4448559300	221748	22.47	20100	20400	19920	26350	14250	20300	20060.52	8.23	0	-9140	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	13065	-110.33	21.21	12	0.34	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
32	20241226	100230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19990	-310	5	-1.53	3169840030	158330	16.04	20100	20150	19920	26350	14250	20300	20019.14	8.23	0	2048	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	10	1	64357156	12865	-108.64	20.89	12	0.25	-184.00	957.00	27950	20241118	-28.48	6910	20240306	189.29	27950	-28.48	20241118	6910	189.29	20240306	27950	-28.48	20241118	6910	189.29	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
33	20241226	090229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	-200	5	-0.99	739426450	36918	3.74	20100	20150	19920	26350	14250	20300	20023.28	8.23	0	-5390	21800	21050	20200	19450	18600	20625	19025	322	6050	500	15020	50	1	64357156	12936	-109.24	21.00	12	0.06	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5298790	N	N	1023	N	00	N
34	20241224	160230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	200	2	1.00	19679676640	980428	258.36	20450	20950	19350	26100	14100	20100	20072.47	8.22	0	48	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	50	1	64357156	13065	-110.33	21.21	12	1.52	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.09	N	007390	500	321 억		5289627	N	N	1023	N	00	N
35	20241224	150229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	250	2	1.24	18885962840	941231	248.04	20450	20950	19350	26100	14100	20100	20065.17	8.22	0	-2384	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	50	1	64357156	13097	-110.60	21.26	12	1.46	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	27950	-27.19	20241118	6910	194.50	20240306	27950	-27.19	20241118	6910	194.50	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
36	20241224	140229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	250	2	1.24	15353947890	768950	202.64	20450	20800	19350	26100	14100	20100	19967.42	8.22	0	-37338	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	50	1	64357156	13097	-110.60	21.26	12	1.19	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	27950	-27.19	20241118	6910	194.50	20240306	27950	-27.19	20241118	6910	194.50	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
37	20241224	130229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19850	-250	5	-1.24	9958975270	504573	132.97	20450	20450	19350	26100	14100	20100	19737.42	8.22	0	-64696	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	10	1	64357156	12775	-107.88	20.74	12	0.78	-184.00	957.00	27950	20241118	-28.98	6910	20240306	187.26	27950	-28.98	20241118	6910	187.26	20240306	27950	-28.98	20241118	6910	187.26	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
38	20241224	120229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19640	-460	5	-2.29	8831908810	447516	117.93	20450	20450	19350	26100	14100	20100	19735.39	8.22	0	-70596	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	10	1	64357156	12640	-106.74	20.52	12	0.70	-184.00	957.00	27950	20241118	-29.73	6910	20240306	184.23	27950	-29.73	20241118	6910	184.23	20240306	27950	-29.73	20241118	6910	184.23	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
39	20241224	110230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19370	-730	5	-3.63	7874482690	398418	104.99	20450	20450	19350	26100	14100	20100	19764.36	8.22	0	-81989	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	10	1	64357156	12466	-105.27	20.24	12	0.62	-184.00	957.00	27950	20241118	-30.70	6910	20240306	180.32	27950	-30.70	20241118	6910	180.32	20240306	27950	-30.70	20241118	6910	180.32	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
40	20241224	100229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19750	-350	5	-1.74	5019243660	252311	66.49	20450	20450	19500	26100	14100	20100	19893.07	8.22	0	-61958	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	10	1	64357156	12711	-107.34	20.64	12	0.39	-184.00	957.00	27950	20241118	-29.34	6910	20240306	185.82	27950	-29.34	20241118	6910	185.82	20240306	27950	-29.34	20241118	6910	185.82	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
41	20241224	090231	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	200	2	1.00	447889700	21989	5.79	20450	20450	20200	26100	14100	20100	20369.05	8.22	0	-4264	20780	20440	20210	19870	19640	20325	19755	322	6000	500	14870	50	1	64357156	13065	-110.33	21.21	12	0.03	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.09	N	007390	500	321 억		5289627	N	N	362	N	00	N
42	20241223	160228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	50	2	0.25	7564055940	374939	69.21	20250	20550	19980	26050	14050	20050	20174.49	8.11	0	78033	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	12936	-109.24	21.00	12	0.58	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5218471	N	N	362	N	00	N
43	20241223	150230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20250	200	2	1.00	6851676240	339525	62.68	20250	20550	19980	26050	14050	20050	20180.18	8.11	0	77534	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	13032	-110.05	21.16	12	0.53	-184.00	957.00	27950	20241118	-27.55	6910	20240306	193.05	27950	-27.55	20241118	6910	193.05	20240306	27950	-27.55	20241118	6910	193.05	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
44	20241223	140228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	300	2	1.50	5753678840	285731	52.75	20250	20500	19980	26050	14050	20050	20136.70	8.11	0	63331	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	13097	-110.60	21.26	12	0.44	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	27950	-27.19	20241118	6910	194.50	20240306	27950	-27.19	20241118	6910	194.50	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
45	20241223	130229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20250	200	2	1.00	4718880090	234801	43.34	20250	20250	19980	26050	14050	20050	20097.36	8.11	0	47243	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	13032	-110.05	21.16	12	0.36	-184.00	957.00	27950	20241118	-27.55	6910	20240306	193.05	27950	-27.55	20241118	6910	193.05	20240306	27950	-27.55	20241118	6910	193.05	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
46	20241223	120229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20150	100	2	0.50	3634607140	180879	33.39	20250	20250	19980	26050	14050	20050	20094.14	8.11	0	27984	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	12968	-109.51	21.06	12	0.28	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	27950	-27.91	20241118	6910	191.61	20240306	27950	-27.91	20241118	6910	191.61	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
47	20241223	110228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	50	2	0.25	3038196890	151231	27.92	20250	20250	19980	26050	14050	20050	20089.78	8.11	0	24256	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	12936	-109.24	21.00	12	0.23	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
48	20241223	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	0	3	0.00	2218502140	110420	20.38	20250	20250	19980	26050	14050	20050	20091.49	8.11	0	18564	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	12904	-108.97	20.95	12	0.17	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
49	20241223	090229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	0	3	0.00	241281050	11972	2.21	20250	20250	20050	26050	14050	20050	20153.78	8.11	0	-2257	20743	20396	20153	19806	19563	20345	19755	322	6000	500	14830	50	1	64357156	12904	-108.97	20.95	12	0.02	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.09	N	007390	500	321 억		5218471	N	N	951	N	00	N
50	20241220	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	-250	5	-1.23	10756797350	534536	105.00	20050	20500	19910	26350	14250	20300	20123.57	8.11	0	63568	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	12904	-108.97	20.95	12	0.83	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.09	N	007390	500	321 억		5216404	N	N	950	N	00	N
51	20241220	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	-200	5	-0.99	9934501350	493576	96.95	20050	20500	19910	26350	14250	20300	20127.52	8.11	0	51284	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	12936	-109.24	21.00	12	0.77	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
52	20241220	140228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	-250	5	-1.23	8761919700	435190	85.48	20050	20500	19910	26350	14250	20300	20133.46	8.11	0	40951	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	12904	-108.97	20.95	12	0.68	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
53	20241220	130228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	-200	5	-0.99	7361118060	365205	71.74	20050	20500	19910	26350	14250	20300	20156.04	8.11	0	55183	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	12936	-109.24	21.00	12	0.57	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
54	20241220	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20250	-50	5	-0.25	6382484860	316499	62.17	20050	20500	19910	26350	14250	20300	20165.80	8.11	0	52633	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	13032	-110.05	21.16	12	0.49	-184.00	957.00	27950	20241118	-27.55	6910	20240306	193.05	27950	-27.55	20241118	6910	193.05	20240306	27950	-27.55	20241118	6910	193.05	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
55	20241220	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20200	-100	5	-0.49	5211924610	258982	50.87	20050	20500	19910	26350	14250	20300	20124.51	8.11	0	35596	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	13000	-109.78	21.11	12	0.40	-184.00	957.00	27950	20241118	-27.73	6910	20240306	192.33	27950	-27.73	20241118	6910	192.33	20240306	27950	-27.73	20241118	6910	192.33	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
56	20241220	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	50	2	0.25	3843715110	191336	37.58	20050	20500	19910	26350	14250	20300	20088.57	8.11	0	21251	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	13097	-110.60	21.26	12	0.30	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	27950	-27.19	20241118	6910	194.50	20240306	27950	-27.19	20241118	6910	194.50	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
57	20241220	090228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20100	-200	5	-0.99	683180690	34112	6.70	20050	20100	19920	26350	14250	20300	20025.77	8.11	0	-5286	21100	20700	20400	20000	19700	20550	19850	322	6050	500	15020	50	1	64357156	12936	-109.24	21.00	12	0.05	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.09	N	007390	500	321 억		5216404	N	N	1285	N	00	N
58	20241219	160228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	-850	5	-4.02	10265918500	501896	96.93	20550	20800	20100	27450	14850	21150	20454.88	8.14	0	-29155	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13065	-110.33	21.21	12	0.78	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.08	N	007390	500	321 억		5239055	N	N	1285	N	00	N
59	20241219	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20150	-1000	5	-4.73	9615373000	469790	90.73	20550	20800	20100	27450	14850	21150	20467.29	8.14	0	-31329	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	12968	-109.51	21.06	12	0.73	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	27950	-27.91	20241118	6910	191.61	20240306	27950	-27.91	20241118	6910	191.61	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
60	20241219	140227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-700	5	-3.31	7343817500	357659	69.07	20550	20800	20350	27450	14850	21150	20532.90	8.14	0	-19106	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13161	-111.14	21.37	12	0.56	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	27950	-26.83	20241118	6910	195.95	20240306	27950	-26.83	20241118	6910	195.95	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
61	20241219	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-650	5	-3.07	6132303100	298489	57.65	20550	20800	20350	27450	14850	21150	20544.35	8.14	0	-14973	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13193	-111.41	21.42	12	0.46	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	27950	-26.65	20241118	6910	196.67	20240306	27950	-26.65	20241118	6910	196.67	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
62	20241219	120227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-600	5	-2.84	5607660550	272936	52.71	20550	20800	20350	27450	14850	21150	20545.55	8.14	0	-7750	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13225	-111.68	21.47	12	0.42	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	27950	-26.48	20241118	6910	197.40	20240306	27950	-26.48	20241118	6910	197.40	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
63	20241219	110227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-600	5	-2.84	4804628450	233673	45.13	20550	20800	20350	27450	14850	21150	20561.17	8.14	0	-5556	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13225	-111.68	21.47	12	0.36	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	27950	-26.48	20241118	6910	197.40	20240306	27950	-26.48	20241118	6910	197.40	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
64	20241219	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-500	5	-2.36	3177402800	154302	29.80	20550	20800	20350	27450	14850	21150	20591.87	8.14	0	17762	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13290	-112.23	21.58	12	0.24	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	27950	-26.12	20241118	6910	198.84	20240306	27950	-26.12	20241118	6910	198.84	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
65	20241219	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20750	-400	5	-1.89	820741650	39978	7.72	20550	20750	20350	27450	14850	21150	20528.82	8.14	0	9283	22050	21600	21200	20750	20350	21400	20550	322	6300	500	15650	50	1	64357156	13354	-112.77	21.68	12	0.06	-184.00	957.00	27950	20241118	-25.76	6910	20240306	200.29	27950	-25.76	20241118	6910	200.29	20240306	27950	-25.76	20241118	6910	200.29	20240306	0.08	N	007390	500	321 억		5239055	N	N	250	N	00	N
66	20241218	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21150	-50	5	-0.24	10801902650	512649	58.50	21200	21650	20800	27550	14850	21200	21070.62	8.17	0	36271	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13612	-114.95	22.10	12	0.80	-184.00	957.00	27950	20241118	-24.33	6910	20240306	206.08	27950	-24.33	20241118	6910	206.08	20240306	27950	-24.33	20241118	6910	206.08	20240306	0.08	N	007390	500	321 억		5257311	N	N	250	N	00	N
67	20241218	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21200	0	3	0.00	10177692900	483213	55.14	21200	21650	20800	27550	14850	21200	21062.47	8.17	0	31947	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13644	-115.22	22.15	12	0.75	-184.00	957.00	27950	20241118	-24.15	6910	20240306	206.80	27950	-24.15	20241118	6910	206.80	20240306	27950	-24.15	20241118	6910	206.80	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
68	20241218	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21050	-150	5	-0.71	8426222100	400771	45.74	21200	21650	20800	27550	14850	21200	21024.92	8.17	0	8309	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13547	-114.40	22.00	12	0.62	-184.00	957.00	27950	20241118	-24.69	6910	20240306	204.63	27950	-24.69	20241118	6910	204.63	20240306	27950	-24.69	20241118	6910	204.63	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
69	20241218	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20850	-350	5	-1.65	7349442500	349302	39.86	21200	21650	20800	27550	14850	21200	21040.26	8.17	0	-2955	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13418	-113.32	21.79	12	0.54	-184.00	957.00	27950	20241118	-25.40	6910	20240306	201.74	27950	-25.40	20241118	6910	201.74	20240306	27950	-25.40	20241118	6910	201.74	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
70	20241218	120227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20900	-300	5	-1.42	6349675800	301463	34.40	21200	21650	20800	27550	14850	21200	21062.76	8.17	0	2004	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13451	-113.59	21.84	12	0.47	-184.00	957.00	27950	20241118	-25.22	6910	20240306	202.46	27950	-25.22	20241118	6910	202.46	20240306	27950	-25.22	20241118	6910	202.46	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
71	20241218	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20950	-250	5	-1.18	5564335500	263966	30.12	21200	21650	20800	27550	14850	21200	21079.63	8.17	0	907	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13483	-113.86	21.89	12	0.41	-184.00	957.00	27950	20241118	-25.04	6910	20240306	203.18	27950	-25.04	20241118	6910	203.18	20240306	27950	-25.04	20241118	6910	203.18	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
72	20241218	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21250	50	2	0.24	4507748500	213595	24.38	21200	21650	20800	27550	14850	21200	21104.08	8.17	0	6748	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13676	-115.49	22.20	12	0.33	-184.00	957.00	27950	20241118	-23.97	6910	20240306	207.53	27950	-23.97	20241118	6910	207.53	20240306	27950	-23.97	20241118	6910	207.53	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
73	20241218	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21200	0	3	0.00	331872300	15664	1.79	21200	21350	21100	27550	14850	21200	21186.74	8.17	0	7438	22766	21982	21566	20782	20366	21775	20575	322	6350	500	15680	50	1	64357156	13644	-115.22	22.15	12	0.02	-184.00	957.00	27950	20241118	-24.15	6910	20240306	206.80	27950	-24.15	20241118	6910	206.80	20240306	27950	-24.15	20241118	6910	206.80	20240306	0.08	N	007390	500	321 억		5257311	N	N	6371	N	00	N
74	20241217	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21200	-1100	5	-4.93	18646245850	868530	70.51	22350	22350	21150	28950	15650	22300	21469.41	8.63	0	-257089	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13644	-115.22	22.15	12	1.35	-184.00	957.00	27950	20241118	-24.15	6910	20240306	206.80	27950	-24.15	20241118	6910	206.80	20240306	27950	-24.15	20241118	6910	206.80	20240306	0.07	N	007390	500	321 억		5551539	N	N	6371	N	00	N
75	20241217	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	-850	5	-3.81	17089287900	795331	64.57	22350	22350	21150	28950	15650	22300	21487.01	8.63	0	-254470	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13805	-116.58	22.41	12	1.24	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
76	20241217	140227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	-850	5	-3.81	15784295800	734348	59.62	22350	22350	21150	28950	15650	22300	21494.30	8.63	0	-239185	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13805	-116.58	22.41	12	1.14	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
77	20241217	130222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21650	-650	5	-2.91	14694798100	683889	55.52	22350	22350	21150	28950	15650	22300	21487.11	8.63	0	-249671	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13933	-117.66	22.62	12	1.06	-184.00	957.00	27950	20241118	-22.54	6910	20240306	213.31	27950	-22.54	20241118	6910	213.31	20240306	27950	-22.54	20241118	6910	213.31	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
78	20241217	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	-850	5	-3.81	13301093350	619111	50.26	22350	22350	21150	28950	15650	22300	21484.18	8.63	0	-254615	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13805	-116.58	22.41	12	0.96	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
79	20241217	110225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21400	-900	5	-4.04	11962662950	556762	45.20	22350	22350	21150	28950	15650	22300	21486.13	8.63	0	-241585	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13772	-116.30	22.36	12	0.87	-184.00	957.00	27950	20241118	-23.43	6910	20240306	209.70	27950	-23.43	20241118	6910	209.70	20240306	27950	-23.43	20241118	6910	209.70	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
80	20241217	100226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	-800	5	-3.59	8592157850	398659	32.36	22350	22350	21200	28950	15650	22300	21552.65	8.63	0	-177099	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	13837	-116.85	22.47	12	0.62	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
81	20241217	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22000	-300	5	-1.35	743840000	33644	2.73	22350	22350	21800	28950	15650	22300	22109.13	8.63	0	-12847	23600	22950	21800	21150	20000	23275	21475	322	6650	500	16500	50	1	64357156	14159	-119.57	22.99	12	0.05	-184.00	957.00	27950	20241118	-21.29	6910	20240306	218.38	27950	-21.29	20241118	6910	218.38	20240306	27950	-21.29	20241118	6910	218.38	20240306	0.07	N	007390	500	321 억		5551539	N	N	6407	N	00	N
82	20241216	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22300	1300	2	6.19	26466208150	1220114	92.56	21000	22450	20650	27300	14700	21000	21690.47	8.35	0	136270	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	14352	-121.20	23.30	12	1.90	-184.00	957.00	27950	20241118	-20.21	6910	20240306	222.72	27950	-20.21	20241118	6910	222.72	20240306	27950	-20.21	20241118	6910	222.72	20240306	0.07	N	007390	500	321 억		5374784	N	N	6407	N	00	N
83	20241216	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22150	1150	2	5.48	24255939900	1120533	85.01	21000	22450	20650	27300	14700	21000	21646.82	8.35	0	127144	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	14255	-120.38	23.15	12	1.74	-184.00	957.00	27950	20241118	-20.75	6910	20240306	220.55	27950	-20.75	20241118	6910	220.55	20240306	27950	-20.75	20241118	6910	220.55	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
84	20241216	140225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22050	1050	2	5.00	22278820200	1031064	78.22	21000	22450	20650	27300	14700	21000	21607.64	8.35	0	115877	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	14191	-119.84	23.04	12	1.60	-184.00	957.00	27950	20241118	-21.11	6910	20240306	219.10	27950	-21.11	20241118	6910	219.10	20240306	27950	-21.11	20241118	6910	219.10	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
85	20241216	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21900	900	2	4.29	20121637250	933325	70.80	21000	22450	20650	27300	14700	21000	21559.13	8.35	0	103340	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	14094	-119.02	22.88	12	1.45	-184.00	957.00	27950	20241118	-21.65	6910	20240306	216.93	27950	-21.65	20241118	6910	216.93	20240306	27950	-21.65	20241118	6910	216.93	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
86	20241216	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21950	950	2	4.52	18235199450	847464	64.29	21000	22450	20650	27300	14700	21000	21517.41	8.35	0	78747	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	14126	-119.29	22.94	12	1.32	-184.00	957.00	27950	20241118	-21.47	6910	20240306	217.66	27950	-21.47	20241118	6910	217.66	20240306	27950	-21.47	20241118	6910	217.66	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
87	20241216	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21550	550	2	2.62	10914846750	515393	39.10	21000	21950	20650	27300	14700	21000	21177.74	8.35	0	18243	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	13869	-117.12	22.52	12	0.80	-184.00	957.00	27950	20241118	-22.90	6910	20240306	211.87	27950	-22.90	20241118	6910	211.87	20240306	27950	-22.90	20241118	6910	211.87	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
88	20241216	100225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20900	-100	5	-0.48	4815656400	230820	17.51	21000	21300	20650	27300	14700	21000	20863.22	8.35	0	-46992	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	13451	-113.59	21.84	12	0.36	-184.00	957.00	27950	20241118	-25.22	6910	20240306	202.46	27950	-25.22	20241118	6910	202.46	20240306	27950	-25.22	20241118	6910	202.46	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
89	20241216	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20950	-50	5	-0.24	571438500	27335	2.07	21000	21100	20750	27300	14700	21000	20904.79	8.35	0	-8594	22460	21730	20720	19990	18980	22095	20355	322	6300	500	15540	50	1	64357156	13483	-113.86	21.89	12	0.04	-184.00	957.00	27950	20241118	-25.04	6910	20240306	203.18	27950	-25.04	20241118	6910	203.18	20240306	27950	-25.04	20241118	6910	203.18	20240306	0.07	N	007390	500	321 억		5374784	N	N	4632	N	00	N
90	20241213	160220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21000	200	2	0.96	26688495430	1303430	129.01	20500	21450	19710	27000	14600	20800	20475.31	8.24	0	82290	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13515	-114.13	21.94	12	2.03	-184.00	957.00	27950	20241118	-24.87	6910	20240306	203.91	27950	-24.87	20241118	6910	203.91	20240306	27950	-24.87	20241118	6910	203.91	20240306	0.05	N	007390	500	321 억		5301098	N	N	4632	N	00	N
91	20241213	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21000	200	2	0.96	25247488730	1234759	122.22	20500	21450	19710	27000	14600	20800	20447.29	8.24	0	63450	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13515	-114.13	21.94	12	1.92	-184.00	957.00	27950	20241118	-24.87	6910	20240306	203.91	27950	-24.87	20241118	6910	203.91	20240306	27950	-24.87	20241118	6910	203.91	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
92	20241213	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21100	300	2	1.44	22628600730	1111242	109.99	20500	21450	19710	27000	14600	20800	20363.32	8.24	0	34207	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13579	-114.67	22.05	12	1.73	-184.00	957.00	27950	20241118	-24.51	6910	20240306	205.35	27950	-24.51	20241118	6910	205.35	20240306	27950	-24.51	20241118	6910	205.35	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
93	20241213	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21150	350	2	1.68	21102623980	1039005	102.84	20500	21450	19710	27000	14600	20800	20310.39	8.24	0	7564	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13612	-114.95	22.10	12	1.61	-184.00	957.00	27950	20241118	-24.33	6910	20240306	206.08	27950	-24.33	20241118	6910	206.08	20240306	27950	-24.33	20241118	6910	206.08	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
94	20241213	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20700	-100	5	-0.48	16159917780	804468	79.63	20500	20800	19710	27000	14600	20800	20087.66	8.24	0	-81423	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13322	-112.50	21.63	12	1.25	-184.00	957.00	27950	20241118	-25.94	6910	20240306	199.57	27950	-25.94	20241118	6910	199.57	20240306	27950	-25.94	20241118	6910	199.57	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
95	20241213	110225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19850	-950	5	-4.57	12208877450	610018	60.38	20500	20650	19710	27000	14600	20800	20013.90	8.24	0	-158595	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	10	1	64357156	12775	-107.88	20.74	12	0.95	-184.00	957.00	27950	20241118	-28.98	6910	20240306	187.26	27950	-28.98	20241118	6910	187.26	20240306	27950	-28.98	20241118	6910	187.26	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
96	20241213	100225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	-750	5	-3.61	8087569100	402752	39.86	20500	20650	19710	27000	14600	20800	20080.68	8.24	0	-90721	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	12904	-108.97	20.95	12	0.63	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
97	20241213	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20400	-400	5	-1.92	580627300	28333	2.80	20500	20650	20350	27000	14600	20800	20492.43	8.24	0	8786	21700	21250	20650	20200	19600	21475	20425	322	6200	500	15390	50	1	64357156	13129	-110.87	21.32	12	0.04	-184.00	957.00	27950	20241118	-27.01	6910	20240306	195.22	27950	-27.01	20241118	6910	195.22	20240306	27950	-27.01	20241118	6910	195.22	20240306	0.05	N	007390	500	321 억		5301098	N	N	33	N	00	N
98	20241212	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20800	250	2	1.22	20468097700	995436	104.29	20250	21100	20050	26700	14400	20550	20561.88	8.08	0	5273	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13386	-113.04	21.73	12	1.55	-184.00	957.00	27950	20241118	-25.58	6910	20240306	201.01	27950	-25.58	20241118	6910	201.01	20240306	27950	-25.58	20241118	6910	201.01	20240306	0.04	N	007390	500	321 억		5200246	N	N	33	N	00	N
99	20241212	150225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20950	400	2	1.95	15868371650	775208	81.22	20250	21000	20050	26700	14400	20550	20469.81	8.08	0	75579	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13483	-113.86	21.89	12	1.20	-184.00	957.00	27950	20241118	-25.04	6910	20240306	203.18	27950	-25.04	20241118	6910	203.18	20240306	27950	-25.04	20241118	6910	203.18	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
100	20241212	140225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	100	2	0.49	13074479200	640414	67.09	20250	21000	20050	26700	14400	20550	20415.64	8.08	0	35032	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13290	-112.23	21.58	12	1.00	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	27950	-26.12	20241118	6910	198.84	20240306	27950	-26.12	20241118	6910	198.84	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
101	20241212	130224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-50	5	-0.24	12111218350	593446	62.17	20250	21000	20050	26700	14400	20550	20408.26	8.08	0	29663	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13193	-111.41	21.42	12	0.92	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	27950	-26.65	20241118	6910	196.67	20240306	27950	-26.65	20241118	6910	196.67	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
102	20241212	120222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-50	5	-0.24	10905628300	534453	55.99	20250	21000	20050	26700	14400	20550	20405.18	8.08	0	12086	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13193	-111.41	21.42	12	0.83	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	27950	-26.65	20241118	6910	196.67	20240306	27950	-26.65	20241118	6910	196.67	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
103	20241212	110224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20400	-150	5	-0.73	8935532650	438500	45.94	20250	21000	20050	26700	14400	20550	20377.45	8.08	0	8068	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13129	-110.87	21.32	12	0.68	-184.00	957.00	27950	20241118	-27.01	6910	20240306	195.22	27950	-27.01	20241118	6910	195.22	20240306	27950	-27.01	20241118	6910	195.22	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
104	20241212	100223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	-250	5	-1.22	7201503400	353145	37.00	20250	21000	20050	26700	14400	20550	20392.43	8.08	0	7347	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13065	-110.33	21.21	12	0.55	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	27950	-27.37	20241118	6910	193.78	20240306	27950	-27.37	20241118	6910	193.78	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
105	20241212	090224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-100	5	-0.49	582803100	28735	3.01	20250	20450	20150	26700	14400	20550	20280.79	8.08	0	4281	22316	21432	20816	19932	19316	21875	20375	322	6150	500	15200	50	1	64357156	13161	-111.14	21.37	12	0.04	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	27950	-26.83	20241118	6910	195.95	20240306	27950	-26.83	20241118	6910	195.95	20240306	0.04	N	007390	500	321 억		5200246	N	N	454	N	00	N
106	20241211	160223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-100	5	-0.48	19781540050	945113	44.58	20500	21700	20200	26800	14500	20650	20931.12	8.27	0	-62900	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13225	-111.68	21.47	12	1.47	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	27950	-26.48	20241118	6910	197.40	20240306	27950	-26.48	20241118	6910	197.40	20240306	0.04	N	007390	500	321 억		5323613	N	N	454	N	00	N
107	20241211	150200	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20600	-50	5	-0.24	18859288500	900177	42.46	20500	21700	20200	26800	14500	20650	20951.15	8.27	0	-66852	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13258	-111.96	21.53	12	1.40	-184.00	957.00	27950	20241118	-26.30	6910	20240306	198.12	27950	-26.30	20241118	6910	198.12	20240306	27950	-26.30	20241118	6910	198.12	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
108	20241211	140224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-150	5	-0.73	17317959600	825199	38.92	20500	21700	20200	26800	14500	20650	20987.02	8.27	0	-49828	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13193	-111.41	21.42	12	1.28	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	27950	-26.65	20241118	6910	196.67	20240306	27950	-26.65	20241118	6910	196.67	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
109	20241211	130224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20600	-50	5	-0.24	15708497000	746991	35.23	20500	21700	20200	26800	14500	20650	21029.80	8.27	0	-30438	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13258	-111.96	21.53	12	1.16	-184.00	957.00	27950	20241118	-26.30	6910	20240306	198.12	27950	-26.30	20241118	6910	198.12	20240306	27950	-26.30	20241118	6910	198.12	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
110	20241211	120224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20900	250	2	1.21	13069634250	619446	29.22	20500	21700	20200	26800	14500	20650	21100.01	8.27	0	13889	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13451	-113.59	21.84	12	0.96	-184.00	957.00	27950	20241118	-25.22	6910	20240306	202.46	27950	-25.22	20241118	6910	202.46	20240306	27950	-25.22	20241118	6910	202.46	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
111	20241211	110224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21150	500	2	2.42	11350141450	537450	25.35	20500	21700	20200	26800	14500	20650	21119.83	8.27	0	36634	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13612	-114.95	22.10	12	0.84	-184.00	957.00	27950	20241118	-24.33	6910	20240306	206.08	27950	-24.33	20241118	6910	206.08	20240306	27950	-24.33	20241118	6910	206.08	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
112	20241211	100224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21400	750	2	3.63	8325935200	394916	18.63	20500	21700	20200	26800	14500	20650	21084.47	8.27	0	16783	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13772	-116.30	22.36	12	0.61	-184.00	957.00	27950	20241118	-23.43	6910	20240306	209.70	27950	-23.43	20241118	6910	209.70	20240306	27950	-23.43	20241118	6910	209.70	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
113	20241211	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	0	3	0.00	863608000	42121	1.99	20500	20850	20200	26800	14500	20650	20497.55	8.27	0	6036	22803	21726	20323	19246	17843	22265	19785	322	6150	500	15280	50	1	64357156	13290	-112.23	21.58	12	0.07	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	27950	-26.12	20241118	6910	198.84	20240306	27950	-26.12	20241118	6910	198.84	20240306	0.04	N	007390	500	321 억		5323613	N	N	810	N	00	N
114	20241210	160224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	1260	2	6.50	41978790840	2101598	123.17	19360	21400	18920	25200	13580	19390	19973.78	8.60	0	-171318	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	50	1	64357156	13290	-112.23	21.58	12	3.27	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	27950	-26.12	20241118	6910	198.84	20240306	27950	-26.12	20241118	6910	198.84	20240306	0.04	N	007390	500	321 억		5535955	N	N	810	N	00	N
115	20241210	150224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20850	1460	2	7.53	40015176540	2006567	117.60	19360	21400	18920	25200	13580	19390	19942.27	8.60	0	-173951	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	50	1	64357156	13418	-113.32	21.79	12	3.12	-184.00	957.00	27950	20241118	-25.40	6910	20240306	201.74	27950	-25.40	20241118	6910	201.74	20240306	27950	-25.40	20241118	6910	201.74	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
116	20241210	140224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20150	760	2	3.92	29263282740	1489691	87.31	19360	20550	18920	25200	13580	19390	19643.96	8.60	0	-153419	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	50	1	64357156	12968	-109.51	21.06	12	2.31	-184.00	957.00	27950	20241118	-27.91	6910	20240306	191.61	27950	-27.91	20241118	6910	191.61	20240306	27950	-27.91	20241118	6910	191.61	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
117	20241210	130222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20250	860	2	4.44	27323521090	1393317	81.66	19360	20550	18920	25200	13580	19390	19610.50	8.60	0	-158107	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	50	1	64357156	13032	-110.05	21.16	12	2.16	-184.00	957.00	27950	20241118	-27.55	6910	20240306	193.05	27950	-27.55	20241118	6910	193.05	20240306	27950	-27.55	20241118	6910	193.05	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
118	20241210	120223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20050	660	2	3.40	24066342010	1231045	72.15	19360	20550	18920	25200	13580	19390	19549.60	8.60	0	-181477	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	50	1	64357156	12904	-108.97	20.95	12	1.91	-184.00	957.00	27950	20241118	-28.26	6910	20240306	190.16	27950	-28.26	20241118	6910	190.16	20240306	27950	-28.26	20241118	6910	190.16	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
119	20241210	110222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19460	70	2	0.36	16187494470	836908	49.05	19360	19970	18920	25200	13580	19390	19341.99	8.60	0	-129470	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	10	1	64357156	12524	-105.76	20.33	12	1.30	-184.00	957.00	27950	20241118	-30.38	6910	20240306	181.62	27950	-30.38	20241118	6910	181.62	20240306	27950	-30.38	20241118	6910	181.62	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
120	20241210	100223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19450	60	2	0.31	11728293100	605842	35.51	19360	19970	18920	25200	13580	19390	19358.64	8.60	0	-78520	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	10	1	64357156	12517	-105.71	20.32	12	0.94	-184.00	957.00	27950	20241118	-30.41	6910	20240306	181.48	27950	-30.41	20241118	6910	181.48	20240306	27950	-30.41	20241118	6910	181.48	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
121	20241210	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19720	330	2	1.70	850914950	43633	2.56	19360	19740	19360	25200	13580	19390	19503.12	8.60	0	17671	21230	20310	19680	18760	18130	19995	18445	322	5810	500	14340	10	1	64357156	12691	-107.17	20.61	12	0.07	-184.00	957.00	27950	20241118	-29.45	6910	20240306	185.38	27950	-29.45	20241118	6910	185.38	20240306	27950	-29.45	20241118	6910	185.38	20240306	0.04	N	007390	500	321 억		5535955	N	N	515	N	00	N
122	20241209	160221	57	100.00	KSQ150		제약	N	N	N	N		N	19390	-1310	5	-6.33	33153702520	1682165	122.74	19800	20600	19050	26900	14500	20700	19708.89	8.00	0	451924	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12479	-105.38	20.26	12	2.61	-184.00	957.00	27950	20241118	-30.63	6910	20240306	180.61	27950	-30.63	20241118	6910	180.61	20240306	27950	-30.63	20241118	6910	180.61	20240306	0.04	N	007390	500	321 억		5150844	N	N	515	N	00	N
123	20241209	150223	57	100.00	KSQ150		제약	N	N	N	N		N	19550	-1150	5	-5.56	31137113140	1578689	115.19	19800	20600	19050	26900	14500	20700	19722.36	8.00	0	436612	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12582	-106.25	20.43	12	2.45	-184.00	957.00	27950	20241118	-30.05	6910	20240306	182.92	27950	-30.05	20241118	6910	182.92	20240306	27950	-30.05	20241118	6910	182.92	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
124	20241209	140223	57	100.00	KSQ150		제약	N	N	N	N		N	19330	-1370	5	-6.62	27166720000	1373099	100.19	19800	20600	19050	26900	14500	20700	19783.85	8.00	0	383181	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12440	-105.05	20.20	12	2.13	-184.00	957.00	27950	20241118	-30.84	6910	20240306	179.74	27950	-30.84	20241118	6910	179.74	20240306	27950	-30.84	20241118	6910	179.74	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
125	20241209	130225	57	100.00	KSQ150		제약	N	N	N	N		N	19600	-1100	5	-5.31	20230891170	1013416	73.95	19800	20600	19500	26900	14500	20700	19961.85	8.00	0	277134	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12614	-106.52	20.48	12	1.57	-184.00	957.00	27950	20241118	-29.87	6910	20240306	183.65	27950	-29.87	20241118	6910	183.65	20240306	27950	-29.87	20241118	6910	183.65	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
126	20241209	120223	57	100.00	KSQ150		제약	N	N	N	N		N	19880	-820	5	-3.96	15735921180	785516	57.32	19800	20600	19660	26900	14500	20700	20031.16	8.00	0	240402	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12794	-108.04	20.77	12	1.22	-184.00	957.00	27950	20241118	-28.87	6910	20240306	187.70	27950	-28.87	20241118	6910	187.70	20240306	27950	-28.87	20241118	6910	187.70	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
127	20241209	110224	57	100.00	KSQ150		제약	N	N	N	N		N	19940	-760	5	-3.67	13386105380	667784	48.73	19800	20600	19660	26900	14500	20700	20043.91	8.00	0	196482	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12833	-108.37	20.84	12	1.04	-184.00	957.00	27950	20241118	-28.66	6910	20240306	188.57	27950	-28.66	20241118	6910	188.57	20240306	27950	-28.66	20241118	6910	188.57	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
128	20241209	100223	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-600	5	-2.90	10156125560	505927	36.92	19800	20600	19660	26900	14500	20700	20072.21	8.00	0	192075	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	50	1	64357156	12936	-109.24	21.00	12	0.79	-184.00	957.00	27950	20241118	-28.09	6910	20240306	190.88	27950	-28.09	20241118	6910	190.88	20240306	27950	-28.09	20241118	6910	190.88	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
129	20241209	090222	57	100.00	KSQ150		제약	N	N	N	N		N	19910	-790	5	-3.82	2403584910	121035	8.83	19800	20150	19660	26900	14500	20700	19846.77	8.00	0	52955	22733	21716	21083	20066	19433	21400	19750	322	6200	500	15310	10	1	64357156	12814	-108.21	20.80	12	0.19	-184.00	957.00	27950	20241118	-28.77	6910	20240306	188.13	27950	-28.77	20241118	6910	188.13	20240306	27950	-28.77	20241118	6910	188.13	20240306	0.04	N	007390	500	321 억		5150844	N	N	463	N	00	N
130	20241206	160222	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-1000	5	-4.61	28746320100	1356502	135.89	21950	22100	20450	28200	15200	21700	21191.92	7.91	0	116626	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13322	-112.50	21.63	12	2.11	-184.00	957.00	27950	20241118	-25.94	6910	20240306	199.57	27950	-25.94	20241118	6910	199.57	20240306	27950	-25.94	20241118	6910	199.57	20240306	0.03	N	007390	500	321 억		5090466	N	N	445	N	00	N
131	20241206	150222	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-850	5	-3.92	25794902750	1214363	121.65	21950	22100	20450	28200	15200	21700	21241.25	7.91	0	94449	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13418	-113.32	21.79	12	1.89	-184.00	957.00	27950	20241118	-25.40	6910	20240306	201.74	27950	-25.40	20241118	6910	201.74	20240306	27950	-25.40	20241118	6910	201.74	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
132	20241206	140221	57	100.00	KSQ150		제약	N	N	N	N		N	21200	-500	5	-2.30	22577751000	1061494	106.34	21950	22100	20450	28200	15200	21700	21269.51	7.91	0	74186	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13644	-115.22	22.15	12	1.65	-184.00	957.00	27950	20241118	-24.15	6910	20240306	206.80	27950	-24.15	20241118	6910	206.80	20240306	27950	-24.15	20241118	6910	206.80	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
133	20241206	130222	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-650	5	-3.00	17263373650	806060	80.75	21950	22100	20950	28200	15200	21700	21416.74	7.91	0	79310	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13547	-114.40	22.00	12	1.25	-184.00	957.00	27950	20241118	-24.69	6910	20240306	204.63	27950	-24.69	20241118	6910	204.63	20240306	27950	-24.69	20241118	6910	204.63	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
134	20241206	120221	57	100.00	KSQ150		제약	N	N	N	N		N	21300	-400	5	-1.84	13715313050	637766	63.89	21950	22100	21050	28200	15200	21700	21505.03	7.91	0	85059	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13708	-115.76	22.26	12	0.99	-184.00	957.00	27950	20241118	-23.79	6910	20240306	208.25	27950	-23.79	20241118	6910	208.25	20240306	27950	-23.79	20241118	6910	208.25	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
135	20241206	110222	57	100.00	KSQ150		제약	N	N	N	N		N	21450	-250	5	-1.15	11593382300	538738	53.97	21950	22100	21050	28200	15200	21700	21519.29	7.91	0	86083	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13805	-116.58	22.41	12	0.84	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	27950	-23.26	20241118	6910	210.42	20240306	27950	-23.26	20241118	6910	210.42	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
136	20241206	100220	57	100.00	KSQ150		제약	N	N	N	N		N	21600	-100	5	-0.46	7334740000	342116	34.27	21950	22100	21050	28200	15200	21700	21438.81	7.91	0	42402	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13901	-117.39	22.57	12	0.53	-184.00	957.00	27950	20241118	-22.72	6910	20240306	212.59	27950	-22.72	20241118	6910	212.59	20240306	27950	-22.72	20241118	6910	212.59	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
137	20241206	090221	57	100.00	KSQ150		제약	N	N	N	N		N	21500	-200	5	-0.92	673799300	30869	3.09	21950	22100	21500	28200	15200	21700	21830.62	7.91	0	-11130	23900	22800	22250	21150	20600	22525	20875	322	6500	500	16050	50	1	64357156	13837	-116.85	22.47	12	0.05	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	27950	-23.08	20241118	6910	211.14	20240306	27950	-23.08	20241118	6910	211.14	20240306	0.03	N	007390	500	321 억		5090466	N	N	170	N	00	N
138	20241205	160219	57	100.00	KSQ150		제약	N	N	N	N		N	21700	-1300	5	-5.65	22051653700	985863	56.24	23300	23350	21700	29900	16100	23000	22369.75	8.21	0	-197970	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	13966	-117.93	22.68	12	1.53	-184.00	957.00	27950	20241118	-22.36	6910	20240306	214.04	27950	-22.36	20241118	6910	214.04	20240306	27950	-22.36	20241118	6910	214.04	20240306	0.04	N	007390	500	321 억		5282435	N	N	170	N	00	N
139	20241205	150220	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-900	5	-3.91	19135961100	852214	48.62	23300	23350	22000	29900	16100	23000	22454.34	8.21	0	-206777	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14223	-120.11	23.09	12	1.32	-184.00	957.00	27950	20241118	-20.93	6910	20240306	219.83	27950	-20.93	20241118	6910	219.83	20240306	27950	-20.93	20241118	6910	219.83	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
140	20241205	140219	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-600	5	-2.61	15962750550	709028	40.45	23300	23350	22100	29900	16100	23000	22513.50	8.21	0	-172830	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14416	-121.74	23.41	12	1.10	-184.00	957.00	27950	20241118	-19.86	6910	20240306	224.17	27950	-19.86	20241118	6910	224.17	20240306	27950	-19.86	20241118	6910	224.17	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
141	20241205	130220	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-750	5	-3.26	14923370600	662495	37.79	23300	23350	22100	29900	16100	23000	22525.94	8.21	0	-177378	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14319	-120.92	23.25	12	1.03	-184.00	957.00	27950	20241118	-20.39	6910	20240306	222.00	27950	-20.39	20241118	6910	222.00	20240306	27950	-20.39	20241118	6910	222.00	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
142	20241205	120220	57	100.00	KSQ150		제약	N	N	N	N		N	22600	-400	5	-1.74	13550278450	601238	34.30	23300	23350	22100	29900	16100	23000	22537.22	8.21	0	-164193	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14545	-122.83	23.62	12	0.93	-184.00	957.00	27950	20241118	-19.14	6910	20240306	227.06	27950	-19.14	20241118	6910	227.06	20240306	27950	-19.14	20241118	6910	227.06	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
143	20241205	110219	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-600	5	-2.61	12004899950	532777	30.39	23300	23350	22100	29900	16100	23000	22532.60	8.21	0	-159968	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14416	-121.74	23.41	12	0.83	-184.00	957.00	27950	20241118	-19.86	6910	20240306	224.17	27950	-19.86	20241118	6910	224.17	20240306	27950	-19.86	20241118	6910	224.17	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
144	20241205	100218	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-850	5	-3.70	10396847550	460428	26.27	23300	23350	22100	29900	16100	23000	22580.74	8.21	0	-142188	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14255	-120.38	23.15	12	0.72	-184.00	957.00	27950	20241118	-20.75	6910	20240306	220.55	27950	-20.75	20241118	6910	220.55	20240306	27950	-20.75	20241118	6910	220.55	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
145	20241205	090219	57	100.00	KSQ150		제약	N	N	N	N		N	22750	-250	5	-1.09	2202923600	95490	5.45	23300	23350	22700	29900	16100	23000	23069.75	8.21	0	-42888	24566	23782	22266	21482	19966	24175	21875	322	6900	500	17020	50	1	64357156	14641	-123.64	23.77	12	0.15	-184.00	957.00	27950	20241118	-18.60	6910	20240306	229.23	27950	-18.60	20241118	6910	229.23	20240306	27950	-18.60	20241118	6910	229.23	20240306	0.04	N	007390	500	321 억		5282435	N	N	409	N	00	N
146	20241204	160216	57	100.00	KSQ150		제약	N	N	N	N		N	23000	1000	2	4.55	37536366000	1729241	174.09	20800	23050	20750	28600	15400	22000	21705.30	7.89	0	212990	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	14802	-125.00	24.03	12	2.69	-184.00	957.00	27950	20241118	-17.71	6910	20240306	232.85	27950	-17.71	20241118	6910	232.85	20240306	27950	-17.71	20241118	6910	232.85	20240306	0.03	N	007390	500	321 억		5078369	N	N	409	N	00	N
147	20241204	150218	57	100.00	KSQ150		제약	N	N	N	N		N	22750	750	2	3.41	33328060450	1545453	155.59	20800	22800	20750	28600	15400	22000	21565.24	7.89	0	183385	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	14641	-123.64	23.77	12	2.40	-184.00	957.00	27950	20241118	-18.60	6910	20240306	229.23	27950	-18.60	20241118	6910	229.23	20240306	27950	-18.60	20241118	6910	229.23	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
148	20241204	140216	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-100	5	-0.45	25169888000	1181609	118.96	20800	22000	20750	28600	15400	22000	21301.36	7.89	0	179713	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	14094	-119.02	22.88	12	1.84	-184.00	957.00	27950	20241118	-21.65	6910	20240306	216.93	27950	-21.65	20241118	6910	216.93	20240306	27950	-21.65	20241118	6910	216.93	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
149	20241204	130217	57	100.00	KSQ150		제약	N	N	N	N		N	21400	-600	5	-2.73	20766657100	979653	98.63	20800	21750	20750	28600	15400	22000	21197.97	7.89	0	174109	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	13772	-116.30	22.36	12	1.52	-184.00	957.00	27950	20241118	-23.43	6910	20240306	209.70	27950	-23.43	20241118	6910	209.70	20240306	27950	-23.43	20241118	6910	209.70	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
150	20241204	120217	57	100.00	KSQ150		제약	N	N	N	N		N	21250	-750	5	-3.41	19317365300	911302	91.75	20800	21750	20750	28600	15400	22000	21197.54	7.89	0	141061	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	13676	-115.49	22.20	12	1.42	-184.00	957.00	27950	20241118	-23.97	6910	20240306	207.53	27950	-23.97	20241118	6910	207.53	20240306	27950	-23.97	20241118	6910	207.53	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
151	20241204	110214	57	100.00	KSQ150		제약	N	N	N	N		N	21350	-650	5	-2.95	15948382400	751299	75.64	20800	21750	20750	28600	15400	22000	21227.74	7.89	0	136641	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	13740	-116.03	22.31	12	1.17	-184.00	957.00	27950	20241118	-23.61	6910	20240306	208.97	27950	-23.61	20241118	6910	208.97	20240306	27950	-23.61	20241118	6910	208.97	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
152	20241204	100213	57	100.00	KSQ150		제약	N	N	N	N		N	21150	-850	5	-3.86	13470526450	634800	63.91	20800	21750	20750	28600	15400	22000	21220.10	7.89	0	116472	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	13612	-114.95	22.10	12	0.99	-184.00	957.00	27950	20241118	-24.33	6910	20240306	206.08	27950	-24.33	20241118	6910	206.08	20240306	27950	-24.33	20241118	6910	206.08	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
153	20241204	090217	57	100.00	KSQ150		제약	N	N	N	N		N	21250	-750	5	-3.41	3037275900	144353	14.53	20800	21500	20750	28600	15400	22000	21040.58	7.89	0	41766	23166	22582	22016	21432	20866	22875	21725	322	6600	500	16280	50	1	64357156	13676	-115.49	22.20	12	0.22	-184.00	957.00	27950	20241118	-23.97	6910	20240306	207.53	27950	-23.97	20241118	6910	207.53	20240306	27950	-23.97	20241118	6910	207.53	20240306	0.03	N	007390	500	321 억		5078369	N	N	3065	N	00	N
154	20241203	160225	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-100	5	-0.45	21470960250	978040	79.24	21950	22600	21450	28700	15500	22100	21952.60	7.80	0	37855	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14159	-119.57	22.99	12	1.52	-184.00	957.00	27950	20241118	-21.29	6910	20240306	218.38	27950	-21.29	20241118	6910	218.38	20240306	27950	-21.29	20241118	6910	218.38	20240306	0.02	N	007390	500	321 억		5022284	N	N	3048	N	00	N
155	20241203	150230	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-50	5	-0.23	19827823000	903017	73.16	21950	22600	21450	28700	15500	22100	21956.92	7.80	0	50833	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14191	-119.84	23.04	12	1.40	-184.00	957.00	27950	20241118	-21.11	6910	20240306	219.10	27950	-21.11	20241118	6910	219.10	20240306	27950	-21.11	20241118	6910	219.10	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
156	20241203	140224	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-200	5	-0.90	18471010200	841119	68.14	21950	22600	21450	28700	15500	22100	21959.64	7.80	0	47397	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14094	-119.02	22.88	12	1.31	-184.00	957.00	27950	20241118	-21.65	6910	20240306	216.93	27950	-21.65	20241118	6910	216.93	20240306	27950	-21.65	20241118	6910	216.93	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
157	20241203	130227	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-200	5	-0.90	16939574550	770989	62.46	21950	22600	21450	28700	15500	22100	21970.82	7.80	0	47925	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14094	-119.02	22.88	12	1.20	-184.00	957.00	27950	20241118	-21.65	6910	20240306	216.93	27950	-21.65	20241118	6910	216.93	20240306	27950	-21.65	20241118	6910	216.93	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
158	20241203	120234	57	100.00	KSQ150		제약	N	N	N	N		N	22100	0	3	0.00	14727992200	670032	54.28	21950	22600	21450	28700	15500	22100	21980.60	7.80	0	36551	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14223	-120.11	23.09	12	1.04	-184.00	957.00	27950	20241118	-20.93	6910	20240306	219.83	27950	-20.93	20241118	6910	219.83	20240306	27950	-20.93	20241118	6910	219.83	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
159	20241203	110226	57	100.00	KSQ150		제약	N	N	N	N		N	21950	-150	5	-0.68	13071286900	594692	48.18	21950	22600	21450	28700	15500	22100	21979.43	7.80	0	28612	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14126	-119.29	22.94	12	0.92	-184.00	957.00	27950	20241118	-21.47	6910	20240306	217.66	27950	-21.47	20241118	6910	217.66	20240306	27950	-21.47	20241118	6910	217.66	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
160	20241203	100218	57	100.00	KSQ150		제약	N	N	N	N		N	21950	-150	5	-0.68	8522944100	385202	31.21	21950	22600	21700	28700	15500	22100	22126.07	7.80	0	21057	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14126	-119.29	22.94	12	0.60	-184.00	957.00	27950	20241118	-21.47	6910	20240306	217.66	27950	-21.47	20241118	6910	217.66	20240306	27950	-21.47	20241118	6910	217.66	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
161	20241203	090218	57	100.00	KSQ150		제약	N	N	N	N		N	22400	300	2	1.36	924457850	41828	3.39	21950	22400	21850	28700	15500	22100	22101.50	7.80	0	10285	24633	23366	22633	21366	20633	23000	21000	322	6600	500	16350	50	1	64357156	14416	-121.74	23.41	12	0.06	-184.00	957.00	27950	20241118	-19.86	6910	20240306	224.17	27950	-19.86	20241118	6910	224.17	20240306	27950	-19.86	20241118	6910	224.17	20240306	0.02	N	007390	500	321 억		5022284	N	N	52	N	00	N
162	20241202	160213	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-800	5	-3.49	27786855650	1218661	111.62	22750	23900	21900	29750	16050	22900	22801.97	7.97	0	-103989	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14223	-120.11	23.09	12	1.89	-184.00	957.00	27950	20241118	-20.93	6910	20240306	219.83	27950	-20.93	20241118	6910	219.83	20240306	27950	-20.93	20241118	6910	219.83	20240306	0.02	N	007390	500	321 억		5132285	N	N	52	N	00	N
163	20241202	150222	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-650	5	-2.84	25329838000	1107526	101.44	22750	23900	22050	29750	16050	22900	22870.51	7.97	0	-95159	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14319	-120.92	23.25	12	1.72	-184.00	957.00	27950	20241118	-20.39	6910	20240306	222.00	27950	-20.39	20241118	6910	222.00	20240306	27950	-20.39	20241118	6910	222.00	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
164	20241202	140220	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-100	5	-0.44	21264884300	926484	84.86	22750	23900	22500	29750	16050	22900	22952.53	7.97	0	-92018	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14673	-123.91	23.82	12	1.44	-184.00	957.00	27950	20241118	-18.43	6910	20240306	229.96	27950	-18.43	20241118	6910	229.96	20240306	27950	-18.43	20241118	6910	229.96	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
165	20241202	130225	57	100.00	KSQ150		제약	N	N	N	N		N	22850	-50	5	-0.22	19104766550	832080	76.21	22750	23900	22500	29750	16050	22900	22960.62	7.97	0	-59258	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14706	-124.18	23.88	12	1.29	-184.00	957.00	27950	20241118	-18.25	6910	20240306	230.68	27950	-18.25	20241118	6910	230.68	20240306	27950	-18.25	20241118	6910	230.68	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
166	20241202	120227	57	100.00	KSQ150		제약	N	N	N	N		N	22750	-150	5	-0.66	17358169900	756034	69.25	22750	23900	22500	29750	16050	22900	22959.91	7.97	0	-71921	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14641	-123.64	23.77	12	1.17	-184.00	957.00	27950	20241118	-18.60	6910	20240306	229.23	27950	-18.60	20241118	6910	229.23	20240306	27950	-18.60	20241118	6910	229.23	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
167	20241202	110214	57	100.00	KSQ150		제약	N	N	N	N		N	22700	-200	5	-0.87	15736567000	684677	62.71	22750	23900	22500	29750	16050	22900	22984.55	7.97	0	-58509	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14609	-123.37	23.72	12	1.06	-184.00	957.00	27950	20241118	-18.78	6910	20240306	228.51	27950	-18.78	20241118	6910	228.51	20240306	27950	-18.78	20241118	6910	228.51	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
168	20241202	100215	57	100.00	KSQ150		제약	N	N	N	N		N	22650	-250	5	-1.09	13190000700	572542	52.44	22750	23900	22550	29750	16050	22900	23038.84	7.97	0	-45629	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	14577	-123.10	23.67	12	0.89	-184.00	957.00	27950	20241118	-18.96	6910	20240306	227.79	27950	-18.96	20241118	6910	227.79	20240306	27950	-18.96	20241118	6910	227.79	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N
169	20241202	090216	57	100.00	KSQ150		제약	N	N	N	N		N	23350	450	2	1.97	2776331150	119439	10.94	22750	23900	22750	29750	16050	22900	23259.98	7.97	0	29427	24033	23466	22433	21866	20833	23750	22150	322	6850	500	16940	50	1	64357156	15027	-126.90	24.40	12	0.19	-184.00	957.00	27950	20241118	-16.46	6910	20240306	237.92	27950	-16.46	20241118	6910	237.92	20240306	27950	-16.46	20241118	6910	237.92	20240306	0.02	N	007390	500	321 억		5132285	N	N	861	N	00	N