KissMeData/182400/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161012	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
3	20231229	150959	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
4	20231229	140957	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
5	20231229	130958	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
6	20231229	121001	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
7	20231229	110915	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
8	20231229	100926	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
9	20231229	090925	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14853009210	2324593	783.39	6350	6980	6020	7700	4160	5930	6390.57	3.47	-231145	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.61	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1436156	N	N	54857	N	00	N
10	20231228	160915	57	100.00	KSQ150		제약	N	N	N	N		N	6230	300	2	5.06	14790214030	2314443	779.97	6350	6980	6020	7700	4160	5930	6390.57	4.02	0	-275994	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2581	-9.33	5.81	12	5.59	-668.00	1072.00	8205	20230707	-24.07	4710	20230327	32.27	8205	-24.07	20230707	4710	32.27	20230327	16410	-62.04	20230707	5800	7.41	20231222	0.87	N	182400	500	207 억		1667301	N	N	54857	N	00	N
11	20231228	150923	57	100.00	KSQ150		제약	N	N	N	N		N	6250	320	2	5.40	14272139340	2231361	751.97	6350	6980	6020	7700	4160	5930	6396.26	4.02	0	-326609	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2590	-9.36	5.83	12	5.39	-668.00	1072.00	8205	20230707	-23.83	4710	20230327	32.70	8205	-23.83	20230707	4710	32.70	20230327	16410	-61.91	20230707	5800	7.76	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
12	20231228	140914	57	100.00	KSQ150		제약	N	N	N	N		N	6190	260	2	4.38	13518967730	2110425	711.22	6350	6980	6020	7700	4160	5930	6405.92	4.02	0	-358074	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2565	-9.27	5.77	12	5.09	-668.00	1072.00	8205	20230707	-24.56	4710	20230327	31.42	8205	-24.56	20230707	4710	31.42	20230327	16410	-62.28	20230707	5800	6.72	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
13	20231228	130914	57	100.00	KSQ150		제약	N	N	N	N		N	6060	130	2	2.19	13224182690	2062273	694.99	6350	6980	6020	7700	4160	5930	6412.55	4.02	0	-375129	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2511	-9.07	5.65	12	4.98	-668.00	1072.00	8205	20230707	-26.14	4710	20230327	28.66	8205	-26.14	20230707	4710	28.66	20230327	16410	-63.07	20230707	5800	4.48	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
14	20231228	120917	57	100.00	KSQ150		제약	N	N	N	N		N	6140	210	2	3.54	12642831460	1966925	662.86	6350	6980	6020	7700	4160	5930	6427.84	4.02	0	-366366	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2544	-9.19	5.73	12	4.75	-668.00	1072.00	8205	20230707	-25.17	4710	20230327	30.36	8205	-25.17	20230707	4710	30.36	20230327	16410	-62.58	20230707	5800	5.86	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
15	20231228	110919	57	100.00	KSQ150		제약	N	N	N	N		N	6130	200	2	3.37	11993544480	1860806	627.10	6350	6980	6020	7700	4160	5930	6445.49	4.02	0	-346932	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2540	-9.18	5.72	12	4.49	-668.00	1072.00	8205	20230707	-25.29	4710	20230327	30.15	8205	-25.29	20230707	4710	30.15	20230327	16410	-62.64	20230707	5800	5.69	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
16	20231228	100915	57	100.00	KSQ150		제약	N	N	N	N		N	6160	230	2	3.88	10395493330	1598659	538.75	6350	6980	6110	7700	4160	5930	6502.81	4.02	0	-300779	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2552	-9.22	5.75	12	3.86	-668.00	1072.00	8205	20230707	-24.92	4710	20230327	30.79	8205	-24.92	20230707	4710	30.79	20230327	16410	-62.46	20230707	5800	6.21	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
17	20231228	090920	57	100.00	KSQ150		제약	N	N	N	N		N	6290	360	2	6.07	1416431790	226729	76.41	6350	6350	6110	7700	4160	5930	6247.95	4.02	0	-97223	6176	6052	5946	5822	5716	6115	5885	207	1770	500	4380	10	1	41435703	2606	-9.42	5.87	12	0.55	-668.00	1072.00	8205	20230707	-23.34	4710	20230327	33.55	8205	-23.34	20230707	4710	33.55	20230327	16410	-61.67	20230707	5800	8.45	20231222	0.87	N	182400	500	207 억		1667301	N	N	15997	N	00	N
18	20231227	160906	57	100.00	KSQ150		제약	N	N	N	N		N	5930	10	2	0.17	1750305740	294046	71.68	5920	6070	5840	7690	4150	5920	5952.49	4.03	0	-24772	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2457	-8.88	5.53	12	0.71	-668.00	1072.00	8205	20230707	-27.73	4710	20230327	25.90	8205	-27.73	20230707	4710	25.90	20230327	16410	-63.86	20230707	5800	2.24	20231222	0.85	N	182400	500	207 억		1670782	N	N	15997	N	00	N
19	20231227	150920	57	100.00	KSQ150		제약	N	N	N	N		N	5940	20	2	0.34	1687749370	283513	69.11	5920	6070	5840	7690	4150	5920	5952.99	4.03	0	-24997	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2461	-8.89	5.54	12	0.68	-668.00	1072.00	8205	20230707	-27.61	4710	20230327	26.11	8205	-27.61	20230707	4710	26.11	20230327	16410	-63.80	20230707	5800	2.41	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
20	20231227	140916	57	100.00	KSQ150		제약	N	N	N	N		N	5930	10	2	0.17	1336839080	224610	54.75	5920	6070	5840	7690	4150	5920	5951.82	4.03	0	-11381	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2457	-8.88	5.53	12	0.54	-668.00	1072.00	8205	20230707	-27.73	4710	20230327	25.90	8205	-27.73	20230707	4710	25.90	20230327	16410	-63.86	20230707	5800	2.24	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
21	20231227	130907	57	100.00	KSQ150		제약	N	N	N	N		N	5930	10	2	0.17	1217578650	204514	49.85	5920	6070	5840	7690	4150	5920	5953.52	4.03	0	-6984	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2457	-8.88	5.53	12	0.49	-668.00	1072.00	8205	20230707	-27.73	4710	20230327	25.90	8205	-27.73	20230707	4710	25.90	20230327	16410	-63.86	20230707	5800	2.24	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
22	20231227	120910	57	100.00	KSQ150		제약	N	N	N	N		N	5990	70	2	1.18	1088572410	182841	44.57	5920	6070	5840	7690	4150	5920	5953.66	4.03	0	-11522	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2482	-8.97	5.59	12	0.44	-668.00	1072.00	8205	20230707	-27.00	4710	20230327	27.18	8205	-27.00	20230707	4710	27.18	20230327	16410	-63.50	20230707	5800	3.28	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
23	20231227	110916	57	100.00	KSQ150		제약	N	N	N	N		N	5990	70	2	1.18	895190220	150488	36.68	5920	6070	5840	7690	4150	5920	5948.58	4.03	0	169	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2482	-8.97	5.59	12	0.36	-668.00	1072.00	8205	20230707	-27.00	4710	20230327	27.18	8205	-27.00	20230707	4710	27.18	20230327	16410	-63.50	20230707	5800	3.28	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
24	20231227	100916	57	100.00	KSQ150		제약	N	N	N	N		N	5910	-10	5	-0.17	506978140	85857	20.93	5920	5950	5840	7690	4150	5920	5904.91	4.03	0	3556	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2449	-8.85	5.51	12	0.21	-668.00	1072.00	8205	20230707	-27.97	4710	20230327	25.48	8205	-27.97	20230707	4710	25.48	20230327	16410	-63.99	20230707	5800	1.90	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
25	20231227	090918	57	100.00	KSQ150		제약	N	N	N	N		N	5910	-10	5	-0.17	85386970	14496	3.53	5920	5940	5840	7690	4150	5920	5890.38	4.03	0	-3947	6226	6072	5936	5782	5646	6005	5715	207	1770	500	4380	10	1	41435703	2449	-8.85	5.51	12	0.03	-668.00	1072.00	8205	20230707	-27.97	4710	20230327	25.48	8205	-27.97	20230707	4710	25.48	20230327	16410	-63.99	20230707	5800	1.90	20231222	0.85	N	182400	500	207 억		1670782	N	N	2263	N	00	N
26	20231226	160917	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5920	-90	5	-1.50	2408438390	409292	85.38	6050	6090	5800	7810	4210	6010	5884.27	3.86	-73345	-12650	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2453	-8.86	5.52	12	0.99	-668.00	1072.00	8205	20230707	-27.85	4710	20230327	25.69	8205	-27.85	20230707	4710	25.69	20230327	16410	-63.92	20230707	5800	2.07	20231226	0.80	N	182400	500	207 억		1598568	N	N	2263	N	00	N
27	20231226	150915	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5860	-150	5	-2.50	2185190110	371299	77.46	6050	6090	5800	7810	4210	6010	5885.15	3.86	-73345	-14213	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2428	-8.77	5.47	12	0.90	-668.00	1072.00	8205	20230707	-28.58	4710	20230327	24.42	8205	-28.58	20230707	4710	24.42	20230327	16410	-64.29	20230707	5800	1.03	20231226	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
28	20231226	140918	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5830	-180	5	-3.00	1928669750	327533	68.33	6050	6090	5800	7810	4210	6010	5888.36	3.86	-73345	-19803	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2416	-8.73	5.44	12	0.79	-668.00	1072.00	8205	20230707	-28.95	4710	20230327	23.78	8205	-28.95	20230707	4710	23.78	20230327	16410	-64.47	20230707	5800	0.52	20231226	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
29	20231226	130915	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5840	-170	5	-2.83	1652201690	280120	58.44	6050	6090	5800	7810	4210	6010	5898.07	3.86	-73345	-18521	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2420	-8.74	5.45	12	0.68	-668.00	1072.00	8205	20230707	-28.82	4710	20230327	23.99	8205	-28.82	20230707	4710	23.99	20230327	16410	-64.41	20230707	5800	0.69	20231226	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
30	20231226	120915	57	100.00	KSQ150		제약	N	N	N	N		N	5840	-170	5	-2.83	1226318110	207022	43.19	6050	6090	5840	7810	4210	6010	5923.48	3.86	-73345	-26662	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2420	-8.74	5.45	12	0.50	-668.00	1072.00	8205	20230707	-28.82	4710	20230327	23.99	8205	-28.82	20230707	4710	23.99	20230327	16410	-64.41	20230707	5800	0.69	20231222	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
31	20231226	110919	57	100.00	KSQ150		제약	N	N	N	N		N	5870	-140	5	-2.33	994633290	167451	34.93	6050	6090	5860	7810	4210	6010	5939.72	3.86	-73345	-22271	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2432	-8.79	5.48	12	0.40	-668.00	1072.00	8205	20230707	-28.46	4710	20230327	24.63	8205	-28.46	20230707	4710	24.63	20230327	16410	-64.23	20230707	5800	1.21	20231222	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
32	20231226	100914	57	100.00	KSQ150		제약	N	N	N	N		N	5890	-120	5	-2.00	637891020	106764	22.27	6050	6090	5860	7810	4210	6010	5974.67	3.86	-73345	-21593	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2441	-8.82	5.49	12	0.26	-668.00	1072.00	8205	20230707	-28.21	4710	20230327	25.05	8205	-28.21	20230707	4710	25.05	20230327	16410	-64.11	20230707	5800	1.55	20231222	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
33	20231226	090917	57	100.00	KSQ150		제약	N	N	N	N		N	6020	10	2	0.17	210138310	34823	7.26	6050	6090	5990	7810	4210	6010	6034.69	3.86	-73345	-9777	6163	6086	5943	5866	5723	6125	5905	207	1800	500	4440	10	1	41435703	2494	-9.01	5.62	12	0.08	-668.00	1072.00	8205	20230707	-26.63	4710	20230327	27.81	8205	-26.63	20230707	4710	27.81	20230327	16410	-63.32	20230707	5800	3.79	20231222	0.80	N	182400	500	207 억		1598568	N	N	10093	N	00	N
34	20231222	160902	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	6010	110	2	1.86	2813708860	477715	38.16	5900	6020	5800	7670	4130	5900	5889.91	4.06	0	3522	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2490	-4.53	2.82	12	1.15	-1326.00	2130.00	8205	20230707	-26.75	4710	20230327	27.60	8205	-26.75	20230707	4710	27.60	20230327	16410	-63.38	20230707	5800	3.62	20231222	0.78	N	182400	500	207 억		1680327	N	N	10093	N	00	N
35	20231222	150900	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5900	0	3	0.00	2490338640	423325	33.81	5900	6020	5800	7670	4130	5900	5882.80	4.06	0	-11269	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2445	-4.45	2.77	12	1.02	-1326.00	2130.00	8205	20230707	-28.09	4710	20230327	25.27	8205	-28.09	20230707	4710	25.27	20230327	16410	-64.05	20230707	5800	1.72	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
36	20231222	140857	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5950	50	2	0.85	2198439620	373986	29.87	5900	6020	5800	7670	4130	5900	5878.39	4.06	0	150	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2465	-4.49	2.79	12	0.90	-1326.00	2130.00	8205	20230707	-27.48	4710	20230327	26.33	8205	-27.48	20230707	4710	26.33	20230327	16410	-63.74	20230707	5800	2.59	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
37	20231222	130900	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5930	30	2	0.51	1700608150	290663	23.22	5900	5980	5800	7670	4130	5900	5850.77	4.06	0	23266	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2457	-4.47	2.78	12	0.70	-1326.00	2130.00	8205	20230707	-27.73	4710	20230327	25.90	8205	-27.73	20230707	4710	25.90	20230327	16410	-63.86	20230707	5800	2.24	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
38	20231222	120857	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5930	30	2	0.51	1567819610	268245	21.43	5900	5980	5800	7670	4130	5900	5844.71	4.06	0	25772	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2457	-4.47	2.78	12	0.65	-1326.00	2130.00	8205	20230707	-27.73	4710	20230327	25.90	8205	-27.73	20230707	4710	25.90	20230327	16410	-63.86	20230707	5800	2.24	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
39	20231222	110857	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5850	-50	5	-0.85	1237463890	212051	16.94	5900	5980	5800	7670	4130	5900	5835.65	4.06	0	14111	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2424	-4.41	2.75	12	0.51	-1326.00	2130.00	8205	20230707	-28.70	4710	20230327	24.20	8205	-28.70	20230707	4710	24.20	20230327	16410	-64.35	20230707	5800	0.86	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
40	20231222	100854	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5810	-90	5	-1.53	958797000	164140	13.11	5900	5980	5800	7670	4130	5900	5841.29	4.06	0	10011	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2407	-4.38	2.73	12	0.40	-1326.00	2130.00	8205	20230707	-29.19	4710	20230327	23.35	8205	-29.19	20230707	4710	23.35	20230327	16410	-64.59	20230707	5800	0.17	20231222	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
41	20231222	090859	57	100.00	KSQ150		제약	N	N	N	N		N	5920	20	2	0.34	179730890	30474	2.43	5900	5980	5870	7670	4130	5900	5897.84	4.06	0	-4651	6746	6322	6076	5652	5406	6200	5530	207	1770	500	4360	10	1	41435703	2453	-4.46	2.78	12	0.07	-1326.00	2130.00	8205	20230707	-27.85	4710	20230327	25.69	8205	-27.85	20230707	4710	25.69	20230327	16410	-63.92	20230707	5830	1.54	20231221	0.78	N	182400	500	207 억		1680327	N	N	4742	N	00	N
42	20231221	160852	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5900	-180	5	-2.96	7487817410	1249370	229.80	6500	6500	5830	7900	4260	6080	5993.38	4.21	0	-232371	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2445	-4.45	2.77	12	3.02	-1326.00	2130.00	8205	20230707	-28.09	4710	20230327	25.27	8205	-28.09	20230707	4710	25.27	20230327	16410	-64.05	20230707	5830	1.20	20231221	0.75	N	182400	500	207 억		1743711	N	N	4742	N	00	N
43	20231221	150854	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5860	-220	5	-3.62	7274781530	1213202	223.15	6500	6500	5830	7900	4260	6080	5996.35	4.21	0	-227352	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2428	-4.42	2.75	12	2.93	-1326.00	2130.00	8205	20230707	-28.58	4710	20230327	24.42	8205	-28.58	20230707	4710	24.42	20230327	16410	-64.29	20230707	5830	0.51	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
44	20231221	140852	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5870	-210	5	-3.45	6413173870	1066148	196.10	6500	6500	5830	7900	4260	6080	6015.28	4.21	0	-207812	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2432	-4.43	2.76	12	2.57	-1326.00	2130.00	8205	20230707	-28.46	4710	20230327	24.63	8205	-28.46	20230707	4710	24.63	20230327	16410	-64.23	20230707	5830	0.69	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
45	20231221	130850	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5890	-190	5	-3.12	5737563450	951223	174.96	6500	6500	5830	7900	4260	6080	6031.78	4.21	0	-202789	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2441	-4.44	2.77	12	2.30	-1326.00	2130.00	8205	20230707	-28.21	4710	20230327	25.05	8205	-28.21	20230707	4710	25.05	20230327	16410	-64.11	20230707	5830	1.03	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
46	20231221	120856	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5910	-170	5	-2.80	5256661590	869950	160.01	6500	6500	5830	7900	4260	6080	6042.49	4.21	0	-185772	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2449	-4.46	2.77	12	2.10	-1326.00	2130.00	8205	20230707	-27.97	4710	20230327	25.48	8205	-27.97	20230707	4710	25.48	20230327	16410	-63.99	20230707	5830	1.37	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
47	20231221	110856	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5880	-200	5	-3.29	4714714640	778213	143.14	6500	6500	5840	7900	4260	6080	6058.39	4.21	0	-175928	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2436	-4.43	2.76	12	1.88	-1326.00	2130.00	8205	20230707	-28.34	4710	20230327	24.84	8205	-28.34	20230707	4710	24.84	20230327	16410	-64.17	20230707	5840	0.68	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
48	20231221	100852	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5970	-110	5	-1.81	3052336170	496429	91.31	6500	6500	5890	7900	4260	6080	6148.59	4.21	0	-109790	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2474	-4.50	2.80	12	1.20	-1326.00	2130.00	8205	20230707	-27.24	4710	20230327	26.75	8205	-27.24	20230707	4710	26.75	20230327	16410	-63.62	20230707	5890	1.36	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
49	20231221	090853	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	6300	220	2	3.62	1095242990	172758	31.78	6500	6500	6150	7900	4260	6080	6339.75	4.21	0	-25723	6710	6395	6150	5835	5590	6272	5712	207	1820	500	4490	10	1	41435703	2610	-4.75	2.96	12	0.42	-1326.00	2130.00	8205	20230707	-23.22	4710	20230327	33.76	8205	-23.22	20230707	4710	33.76	20230327	16410	-61.61	20230707	6150	2.44	20231221	0.75	N	182400	500	207 억		1743711	N	N	3987	N	00	N
50	20231220	160856	57	100.00	KSQ150		제약	N	N	N	N		N	12160	-190	5	-1.54	11388705400	929658	182.88	12410	12930	11810	16050	8650	12350	12250.49	4.05	0	27370	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5039	-9.17	5.71	12	2.24	-1326.00	2130.00	16410	20230707	-25.90	9420	20230327	29.09	16410	-25.90	20230707	9420	29.09	20230327	16410	-25.90	20230707	9420	29.09	20230327	0.75	N	182400	500	207 억		1676614	N	N	3987	N	00	N
51	20231220	150940	57	100.00	KSQ150		제약	N	N	N	N		N	12190	-160	5	-1.30	10961796280	894593	175.98	12410	12930	11810	16050	8650	12350	12253.39	4.05	0	27434	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5051	-9.19	5.72	12	2.16	-1326.00	2130.00	16410	20230707	-25.72	9420	20230327	29.41	16410	-25.72	20230707	9420	29.41	20230327	16410	-25.72	20230707	9420	29.41	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
52	20231220	140954	57	100.00	KSQ150		제약	N	N	N	N		N	12000	-350	5	-2.83	8193377730	663402	130.50	12410	12930	11970	16050	8650	12350	12350.55	4.05	0	-20377	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	4972	-9.05	5.63	12	1.60	-1326.00	2130.00	16410	20230707	-26.87	9420	20230327	27.39	16410	-26.87	20230707	9420	27.39	20230327	16410	-26.87	20230707	9420	27.39	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
53	20231220	130945	57	100.00	KSQ150		제약	N	N	N	N		N	12220	-130	5	-1.05	5642300190	452871	89.09	12410	12930	12210	16050	8650	12350	12458.96	4.05	0	1792	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5063	-9.22	5.74	12	1.09	-1326.00	2130.00	16410	20230707	-25.53	9420	20230327	29.72	16410	-25.53	20230707	9420	29.72	20230327	16410	-25.53	20230707	9420	29.72	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
54	20231220	120851	57	100.00	KSQ150		제약	N	N	N	N		N	12310	-40	5	-0.32	4592372490	367457	72.29	12410	12930	12290	16050	8650	12350	12497.71	4.05	0	14733	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5101	-9.28	5.78	12	0.89	-1326.00	2130.00	16410	20230707	-24.98	9420	20230327	30.68	16410	-24.98	20230707	9420	30.68	20230327	16410	-24.98	20230707	9420	30.68	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
55	20231220	110854	57	100.00	KSQ150		제약	N	N	N	N		N	12350	0	3	0.00	3505428690	279377	54.96	12410	12930	12290	16050	8650	12350	12547.31	4.05	0	24815	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5117	-9.31	5.80	12	0.67	-1326.00	2130.00	16410	20230707	-24.74	9420	20230327	31.10	16410	-24.74	20230707	9420	31.10	20230327	16410	-24.74	20230707	9420	31.10	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
56	20231220	100855	57	100.00	KSQ150		제약	N	N	N	N		N	12380	30	2	0.24	2285464190	180726	35.55	12410	12930	12370	16050	8650	12350	12646.02	4.05	0	12558	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5130	-9.34	5.81	12	0.44	-1326.00	2130.00	16410	20230707	-24.56	9420	20230327	31.42	16410	-24.56	20230707	9420	31.42	20230327	16410	-24.56	20230707	9420	31.42	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
57	20231220	090851	57	100.00	KSQ150		제약	N	N	N	N		N	12670	320	2	2.59	359631460	28535	5.61	12410	12700	12410	16050	8650	12350	12603.17	4.05	0	8434	13050	12700	12480	12130	11910	12590	12020	207	3700	500	9130	10	1	41435703	5250	-9.56	5.95	12	0.07	-1326.00	2130.00	16410	20230707	-22.79	9420	20230327	34.50	16410	-22.79	20230707	9420	34.50	20230327	16410	-22.79	20230707	9420	34.50	20230327	0.75	N	182400	500	207 억		1676614	N	N	3312	N	00	N
58	20231219	160852	57	100.00	KSQ150		제약	N	N	N	N		N	12350	-540	5	-4.19	6340138840	507051	154.41	12630	12830	12260	16750	9030	12890	12504.15	3.90	-8254	-20831	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5117	-9.31	5.80	12	1.22	-1326.00	2130.00	16410	20230707	-24.74	9420	20230327	31.10	16410	-24.74	20230707	9420	31.10	20230327	16410	-24.74	20230707	9420	31.10	20230327	0.77	N	182400	500	207 억		1617134	N	N	3312	N	00	N
59	20231219	150856	57	100.00	KSQ150		제약	N	N	N	N		N	12380	-510	5	-3.96	6015875090	480826	146.43	12630	12830	12260	16750	9030	12890	12511.54	3.90	-8254	-11546	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5130	-9.34	5.81	12	1.16	-1326.00	2130.00	16410	20230707	-24.56	9420	20230327	31.42	16410	-24.56	20230707	9420	31.42	20230327	16410	-24.56	20230707	9420	31.42	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
60	20231219	140850	57	100.00	KSQ150		제약	N	N	N	N		N	12430	-460	5	-3.57	4820634770	384030	116.95	12630	12830	12260	16750	9030	12890	12552.75	3.90	-8254	-8028	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5150	-9.37	5.84	12	0.93	-1326.00	2130.00	16410	20230707	-24.25	9420	20230327	31.95	16410	-24.25	20230707	9420	31.95	20230327	16410	-24.25	20230707	9420	31.95	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
61	20231219	130855	57	100.00	KSQ150		제약	N	N	N	N		N	12490	-400	5	-3.10	4166103550	331493	100.95	12630	12830	12260	16750	9030	12890	12567.69	3.90	-8254	-149	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5175	-9.42	5.86	12	0.80	-1326.00	2130.00	16410	20230707	-23.89	9420	20230327	32.59	16410	-23.89	20230707	9420	32.59	20230327	16410	-23.89	20230707	9420	32.59	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
62	20231219	120859	57	100.00	KSQ150		제약	N	N	N	N		N	12640	-250	5	-1.94	3273382020	260249	79.25	12630	12830	12260	16750	9030	12890	12577.88	3.90	-8254	13856	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5237	-9.53	5.93	12	0.63	-1326.00	2130.00	16410	20230707	-22.97	9420	20230327	34.18	16410	-22.97	20230707	9420	34.18	20230327	16410	-22.97	20230707	9420	34.18	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
63	20231219	110854	57	100.00	KSQ150		제약	N	N	N	N		N	12730	-160	5	-1.24	2732651350	217653	66.28	12630	12830	12260	16750	9030	12890	12555.08	3.90	-8254	24244	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5275	-9.60	5.98	12	0.53	-1326.00	2130.00	16410	20230707	-22.43	9420	20230327	35.14	16410	-22.43	20230707	9420	35.14	20230327	16410	-22.43	20230707	9420	35.14	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
64	20231219	100852	57	100.00	KSQ150		제약	N	N	N	N		N	12730	-160	5	-1.24	2175863500	174030	53.00	12630	12800	12260	16750	9030	12890	12502.80	3.90	-8254	11669	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5275	-9.60	5.98	12	0.42	-1326.00	2130.00	16410	20230707	-22.43	9420	20230327	35.14	16410	-22.43	20230707	9420	35.14	20230327	16410	-22.43	20230707	9420	35.14	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
65	20231219	090849	57	100.00	KSQ150		제약	N	N	N	N		N	12320	-570	5	-4.42	857795320	68925	20.99	12630	12750	12260	16750	9030	12890	12445.33	3.90	-8254	-12664	13456	13172	13016	12732	12576	13095	12655	207	3860	500	9530	10	1	41435703	5105	-9.29	5.78	12	0.17	-1326.00	2130.00	16410	20230707	-24.92	9420	20230327	30.79	16410	-24.92	20230707	9420	30.79	20230327	16410	-24.92	20230707	9420	30.79	20230327	0.77	N	182400	500	207 억		1617134	N	N	2759	N	00	N
66	20231218	160848	57	100.00	KSQ150		제약	N	N	N	N		N	12890	-200	5	-1.53	4153371710	318753	89.70	13080	13300	12860	17010	9170	13090	13030.28	3.71	0	-3774	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5341	-9.72	6.05	12	0.77	-1326.00	2130.00	16410	20230707	-21.45	9420	20230327	36.84	16410	-21.45	20230707	9420	36.84	20230327	16410	-21.45	20230707	9420	36.84	20230327	0.78	N	182400	500	207 억		1535804	N	N	2759	N	00	N
67	20231218	150851	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-190	5	-1.45	3784773580	290176	81.66	13080	13300	12900	17010	9170	13090	13043.00	3.71	0	-1837	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5345	-9.73	6.06	12	0.70	-1326.00	2130.00	16410	20230707	-21.39	9420	20230327	36.94	16410	-21.39	20230707	9420	36.94	20230327	16410	-21.39	20230707	9420	36.94	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
68	20231218	140847	57	100.00	KSQ150		제약	N	N	N	N		N	12980	-110	5	-0.84	3100860270	237429	66.82	13080	13300	12940	17010	9170	13090	13060.14	3.71	0	-2609	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5378	-9.79	6.09	12	0.57	-1326.00	2130.00	16410	20230707	-20.90	9420	20230327	37.79	16410	-20.90	20230707	9420	37.79	20230327	16410	-20.90	20230707	9420	37.79	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
69	20231218	130848	57	100.00	KSQ150		제약	N	N	N	N		N	13000	-90	5	-0.69	2513115280	192158	54.08	13080	13300	12940	17010	9170	13090	13078.37	3.71	0	-6918	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5387	-9.80	6.10	12	0.46	-1326.00	2130.00	16410	20230707	-20.78	9420	20230327	38.00	16410	-20.78	20230707	9420	38.00	20230327	16410	-20.78	20230707	9420	38.00	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
70	20231218	120842	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-80	5	-0.61	1918497630	146386	41.19	13080	13300	13010	17010	9170	13090	13105.76	3.71	0	1026	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5391	-9.81	6.11	12	0.35	-1326.00	2130.00	16410	20230707	-20.72	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	16410	-20.72	20230707	9420	38.11	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
71	20231218	110845	57	100.00	KSQ150		제약	N	N	N	N		N	13090	0	3	0.00	1160945240	88356	24.86	13080	13300	13050	17010	9170	13090	13139.50	3.71	0	504	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5424	-9.87	6.15	12	0.21	-1326.00	2130.00	16410	20230707	-20.23	9420	20230327	38.96	16410	-20.23	20230707	9420	38.96	20230327	16410	-20.23	20230707	9420	38.96	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
72	20231218	100843	57	100.00	KSQ150		제약	N	N	N	N		N	13110	20	2	0.15	771178890	58596	16.49	13080	13300	13050	17010	9170	13090	13161.16	3.71	0	9001	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5432	-9.89	6.15	12	0.14	-1326.00	2130.00	16410	20230707	-20.11	9420	20230327	39.17	16410	-20.11	20230707	9420	39.17	20230327	16410	-20.11	20230707	9420	39.17	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
73	20231218	090842	57	100.00	KSQ150		제약	N	N	N	N		N	13280	190	2	1.45	226384170	17211	4.84	13080	13280	13050	17010	9170	13090	13154.11	3.71	0	9774	13790	13440	13140	12790	12490	13290	12640	207	3920	500	9680	10	1	41435703	5503	-10.02	6.23	12	0.04	-1326.00	2130.00	16410	20230707	-19.07	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16410	-19.07	20230707	9420	40.98	20230327	0.78	N	182400	500	207 억		1535804	N	N	20	N	00	N
74	20231215	160843	57	100.00	KSQ150		제약	N	N	N	N		N	13090	-400	5	-2.97	4647170760	354752	117.11	13470	13490	12840	17530	9450	13490	13099.78	4.35	0	-79636	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5424	-9.87	6.15	12	0.86	-1326.00	2130.00	16410	20230707	-20.23	9420	20230327	38.96	16410	-20.23	20230707	9420	38.96	20230327	16410	-20.23	20230707	9420	38.96	20230327	0.79	N	182400	500	207 억		1800601	N	N	20	N	00	N
75	20231215	150847	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-460	5	-3.41	4305960610	328624	108.48	13470	13490	12840	17530	9450	13490	13103.00	4.35	0	-81942	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5399	-9.83	6.12	12	0.79	-1326.00	2130.00	16410	20230707	-20.60	9420	20230327	38.32	16410	-20.60	20230707	9420	38.32	20230327	16410	-20.60	20230707	9420	38.32	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
76	20231215	140847	57	100.00	KSQ150		제약	N	N	N	N		N	12980	-510	5	-3.78	3763779900	287084	94.77	13470	13490	12840	17530	9450	13490	13110.38	4.35	0	-73166	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5378	-9.79	6.09	12	0.69	-1326.00	2130.00	16410	20230707	-20.90	9420	20230327	37.79	16410	-20.90	20230707	9420	37.79	20230327	16410	-20.90	20230707	9420	37.79	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
77	20231215	130841	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-480	5	-3.56	2660668260	201726	66.59	13470	13490	13000	17530	9450	13490	13189.52	4.35	0	-44594	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5391	-9.81	6.11	12	0.49	-1326.00	2130.00	16410	20230707	-20.72	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	16410	-20.72	20230707	9420	38.11	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
78	20231215	120842	57	100.00	KSQ150		제약	N	N	N	N		N	13090	-400	5	-2.97	2027545020	153139	50.55	13470	13490	13080	17530	9450	13490	13239.90	4.35	0	-27919	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5424	-9.87	6.15	12	0.37	-1326.00	2130.00	16410	20230707	-20.23	9420	20230327	38.96	16410	-20.23	20230707	9420	38.96	20230327	16410	-20.23	20230707	9420	38.96	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
79	20231215	110837	57	100.00	KSQ150		제약	N	N	N	N		N	13140	-350	5	-2.59	1554096130	117031	38.63	13470	13490	13140	17530	9450	13490	13279.35	4.35	0	-23883	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5445	-9.91	6.17	12	0.28	-1326.00	2130.00	16410	20230707	-19.93	9420	20230327	39.49	16410	-19.93	20230707	9420	39.49	20230327	16410	-19.93	20230707	9420	39.49	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
80	20231215	100841	57	100.00	KSQ150		제약	N	N	N	N		N	13220	-270	5	-2.00	1010144870	75800	25.02	13470	13490	13190	17530	9450	13490	13326.45	4.35	0	-18056	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5478	-9.97	6.21	12	0.18	-1326.00	2130.00	16410	20230707	-19.44	9420	20230327	40.34	16410	-19.44	20230707	9420	40.34	20230327	16410	-19.44	20230707	9420	40.34	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
81	20231215	090845	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-20	5	-0.15	110191060	8192	2.70	13470	13490	13350	17530	9450	13490	13451.06	4.35	0	-2144	13843	13666	13453	13276	13063	13755	13365	207	4040	500	9980	10	1	41435703	5581	-10.16	6.32	12	0.02	-1326.00	2130.00	16410	20230707	-17.92	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	16410	-17.92	20230707	9420	42.99	20230327	0.79	N	182400	500	207 억		1800601	N	N	9904	N	00	N
82	20231214	160838	57	100.00	KSQ150		제약	N	N	N	N		N	13490	260	2	1.97	4047508890	301268	194.73	13350	13630	13240	17190	9270	13230	13434.96	4.27	0	79331	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5590	-10.17	6.33	12	0.73	-1326.00	2130.00	16410	20230707	-17.79	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16410	-17.79	20230707	9420	43.21	20230327	0.81	N	182400	500	207 억		1768260	N	N	9904	N	00	N
83	20231214	150908	57	100.00	KSQ150		제약	N	N	N	N		N	13360	130	2	0.98	3361971430	250371	161.83	13350	13630	13240	17190	9270	13230	13428.03	4.27	0	59618	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5536	-10.08	6.27	12	0.60	-1326.00	2130.00	16410	20230707	-18.59	9420	20230327	41.83	16410	-18.59	20230707	9420	41.83	20230327	16410	-18.59	20230707	9420	41.83	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
84	20231214	140843	57	100.00	KSQ150		제약	N	N	N	N		N	13340	110	2	0.83	2878504260	214101	138.39	13350	13630	13240	17190	9270	13230	13444.70	4.27	0	48558	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5528	-10.06	6.26	12	0.52	-1326.00	2130.00	16410	20230707	-18.71	9420	20230327	41.61	16410	-18.71	20230707	9420	41.61	20230327	16410	-18.71	20230707	9420	41.61	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
85	20231214	130904	57	100.00	KSQ150		제약	N	N	N	N		N	13310	80	2	0.60	2707435880	201284	130.11	13350	13630	13240	17190	9270	13230	13450.93	4.27	0	45607	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5515	-10.04	6.25	12	0.49	-1326.00	2130.00	16410	20230707	-18.89	9420	20230327	41.30	16410	-18.89	20230707	9420	41.30	20230327	16410	-18.89	20230707	9420	41.30	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
86	20231214	120918	57	100.00	KSQ150		제약	N	N	N	N		N	13300	70	2	0.53	2439082120	181108	117.06	13350	13630	13240	17190	9270	13230	13467.68	4.27	0	41204	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5511	-10.03	6.24	12	0.44	-1326.00	2130.00	16410	20230707	-18.95	9420	20230327	41.19	16410	-18.95	20230707	9420	41.19	20230327	16410	-18.95	20230707	9420	41.19	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
87	20231214	110851	57	100.00	KSQ150		제약	N	N	N	N		N	13370	140	2	1.06	2101508720	155771	100.69	13350	13630	13240	17190	9270	13230	13491.17	4.27	0	50357	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5540	-10.08	6.28	12	0.38	-1326.00	2130.00	16410	20230707	-18.53	9420	20230327	41.93	16410	-18.53	20230707	9420	41.93	20230327	16410	-18.53	20230707	9420	41.93	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
88	20231214	100831	57	100.00	KSQ150		제약	N	N	N	N		N	13510	280	2	2.12	1615664630	119520	77.26	13350	13630	13240	17190	9270	13230	13518.17	4.27	0	57049	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5598	-10.19	6.34	12	0.29	-1326.00	2130.00	16410	20230707	-17.67	9420	20230327	43.42	16410	-17.67	20230707	9420	43.42	20230327	16410	-17.67	20230707	9420	43.42	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
89	20231214	090811	57	100.00	KSQ150		제약	N	N	N	N		N	13540	310	2	2.34	539010180	39907	25.80	13350	13600	13350	17190	9270	13230	13507.32	4.27	0	20916	13650	13440	13330	13120	13010	13385	13065	207	3960	500	9790	10	1	41435703	5610	-10.21	6.36	12	0.10	-1326.00	2130.00	16410	20230707	-17.49	9420	20230327	43.74	16410	-17.49	20230707	9420	43.74	20230327	16410	-17.49	20230707	9420	43.74	20230327	0.81	N	182400	500	207 억		1768260	N	N	629	N	00	N
90	20231213	160836	57	100.00	KSQ150		제약	N	N	N	N		N	13230	-200	5	-1.49	2051502400	154035	94.74	13520	13540	13220	17450	9410	13430	13318.49	4.19	0	22661	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5482	-9.98	6.21	12	0.37	-1326.00	2130.00	16410	20230707	-19.38	9420	20230327	40.45	16410	-19.38	20230707	9420	40.45	20230327	16410	-19.38	20230707	9420	40.45	20230327	0.80	N	182400	500	207 억		1738212	N	N	629	N	00	N
91	20231213	150854	57	100.00	KSQ150		제약	N	N	N	N		N	13240	-190	5	-1.41	1964448900	147464	90.70	13520	13540	13220	17450	9410	13430	13321.55	4.19	0	21306	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5486	-9.98	6.22	12	0.36	-1326.00	2130.00	16410	20230707	-19.32	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	16410	-19.32	20230707	9420	40.55	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
92	20231213	140853	57	100.00	KSQ150		제약	N	N	N	N		N	13340	-90	5	-0.67	1614521490	121055	74.45	13520	13540	13220	17450	9410	13430	13337.09	4.19	0	15795	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5528	-10.06	6.26	12	0.29	-1326.00	2130.00	16410	20230707	-18.71	9420	20230327	41.61	16410	-18.71	20230707	9420	41.61	20230327	16410	-18.71	20230707	9420	41.61	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
93	20231213	130856	57	100.00	KSQ150		제약	N	N	N	N		N	13330	-100	5	-0.74	1380987370	103501	63.66	13520	13540	13220	17450	9410	13430	13342.74	4.19	0	12325	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5523	-10.05	6.26	12	0.25	-1326.00	2130.00	16410	20230707	-18.77	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16410	-18.77	20230707	9420	41.51	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
94	20231213	120852	57	100.00	KSQ150		제약	N	N	N	N		N	13280	-150	5	-1.12	1278746860	95818	58.93	13520	13540	13220	17450	9410	13430	13345.58	4.19	0	10878	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5503	-10.02	6.23	12	0.23	-1326.00	2130.00	16410	20230707	-19.07	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16410	-19.07	20230707	9420	40.98	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
95	20231213	110855	57	100.00	KSQ150		제약	N	N	N	N		N	13260	-170	5	-1.27	1062534150	79510	48.90	13520	13540	13220	17450	9410	13430	13363.53	4.19	0	9178	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5494	-10.00	6.23	12	0.19	-1326.00	2130.00	16410	20230707	-19.20	9420	20230327	40.76	16410	-19.20	20230707	9420	40.76	20230327	16410	-19.20	20230707	9420	40.76	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
96	20231213	100859	57	100.00	KSQ150		제약	N	N	N	N		N	13360	-70	5	-0.52	697897970	52067	32.02	13520	13540	13340	17450	9410	13430	13403.84	4.19	0	1122	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5536	-10.08	6.27	12	0.13	-1326.00	2130.00	16410	20230707	-18.59	9420	20230327	41.83	16410	-18.59	20230707	9420	41.83	20230327	16410	-18.59	20230707	9420	41.83	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
97	20231213	090847	57	100.00	KSQ150		제약	N	N	N	N		N	13490	60	2	0.45	120464190	8932	5.49	13520	13540	13410	17450	9410	13430	13486.81	4.19	0	633	13723	13576	13503	13356	13283	13540	13320	207	4020	500	9930	10	1	41435703	5590	-10.17	6.33	12	0.02	-1326.00	2130.00	16410	20230707	-17.79	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16410	-17.79	20230707	9420	43.21	20230327	0.80	N	182400	500	207 억		1738212	N	N	1824	N	00	N
98	20231212	160819	57	100.00	KSQ150		제약	N	N	N	N		N	13430	-120	5	-0.89	2195251750	162350	62.03	13590	13650	13430	17610	9490	13550	13521.87	4.12	-178	30714	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5565	-10.13	6.31	12	0.39	-1326.00	2130.00	16410	20230707	-18.16	9420	20230327	42.57	16410	-18.16	20230707	9420	42.57	20230327	16410	-18.16	20230707	9420	42.57	20230327	0.81	N	182400	500	207 억		1706451	N	N	1824	N	00	N
99	20231212	150826	57	100.00	KSQ150		제약	N	N	N	N		N	13440	-110	5	-0.81	2044929610	151163	57.76	13590	13650	13430	17610	9490	13550	13527.97	4.12	-178	31639	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5569	-10.14	6.31	12	0.36	-1326.00	2130.00	16410	20230707	-18.10	9420	20230327	42.68	16410	-18.10	20230707	9420	42.68	20230327	16410	-18.10	20230707	9420	42.68	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
100	20231212	140741	57	100.00	KSQ150		제약	N	N	N	N		N	13540	-10	5	-0.07	1608041430	118716	45.36	13590	13650	13440	17610	9490	13550	13545.28	4.12	-178	30453	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5610	-10.21	6.36	12	0.29	-1326.00	2130.00	16410	20230707	-17.49	9420	20230327	43.74	16410	-17.49	20230707	9420	43.74	20230327	16410	-17.49	20230707	9420	43.74	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
101	20231212	130745	57	100.00	KSQ150		제약	N	N	N	N		N	13560	10	2	0.07	1161280940	85802	32.78	13590	13640	13440	17610	9490	13550	13534.42	4.12	-178	12060	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5619	-10.23	6.37	12	0.21	-1326.00	2130.00	16410	20230707	-17.37	9420	20230327	43.95	16410	-17.37	20230707	9420	43.95	20230327	16410	-17.37	20230707	9420	43.95	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
102	20231212	120735	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-50	5	-0.37	1037867410	76688	29.30	13590	13640	13440	17610	9490	13550	13533.63	4.12	-178	11400	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5594	-10.18	6.34	12	0.19	-1326.00	2130.00	16410	20230707	-17.73	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16410	-17.73	20230707	9420	43.31	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
103	20231212	110748	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-50	5	-0.37	936748520	69197	26.44	13590	13640	13440	17610	9490	13550	13537.41	4.12	-178	9762	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5594	-10.18	6.34	12	0.17	-1326.00	2130.00	16410	20230707	-17.73	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16410	-17.73	20230707	9420	43.31	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
104	20231212	100818	57	100.00	KSQ150		제약	N	N	N	N		N	13600	50	2	0.37	630192520	46468	17.76	13590	13640	13450	17610	9490	13550	13561.87	4.12	-178	9822	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5635	-10.26	6.38	12	0.11	-1326.00	2130.00	16410	20230707	-17.12	9420	20230327	44.37	16410	-17.12	20230707	9420	44.37	20230327	16410	-17.12	20230707	9420	44.37	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
105	20231212	090818	57	100.00	KSQ150		제약	N	N	N	N		N	13630	80	2	0.59	170814100	12610	4.82	13590	13640	13450	17610	9490	13550	13545.92	4.12	-178	321	13883	13716	13483	13316	13083	13800	13400	207	4060	500	10020	10	1	41435703	5648	-10.28	6.40	12	0.03	-1326.00	2130.00	16410	20230707	-16.94	9420	20230327	44.69	16410	-16.94	20230707	9420	44.69	20230327	16410	-16.94	20230707	9420	44.69	20230327	0.81	N	182400	500	207 억		1706451	N	N	1500	N	00	N
106	20231211	160821	57	100.00	KSQ150		제약	N	N	N	N		N	13550	220	2	1.65	3511999620	260454	109.21	13410	13650	13250	17320	9340	13330	13484.06	4.26	-29362	30251	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5615	-10.22	6.36	12	0.63	-1326.00	2130.00	16410	20230707	-17.43	9420	20230327	43.84	16410	-17.43	20230707	9420	43.84	20230327	16410	-17.43	20230707	9420	43.84	20230327	0.80	N	182400	500	207 억		1766142	N	N	1500	N	00	N
107	20231211	150818	57	100.00	KSQ150		제약	N	N	N	N		N	13460	130	2	0.98	3365339510	249610	104.66	13410	13650	13250	17320	9340	13330	13482.39	4.26	-29362	28221	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5577	-10.15	6.32	12	0.60	-1326.00	2130.00	16410	20230707	-17.98	9420	20230327	42.89	16410	-17.98	20230707	9420	42.89	20230327	16410	-17.98	20230707	9420	42.89	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
108	20231211	140818	57	100.00	KSQ150		제약	N	N	N	N		N	13450	120	2	0.90	2950188400	218821	91.75	13410	13650	13250	17320	9340	13330	13482.20	4.26	-29362	20889	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5573	-10.14	6.31	12	0.53	-1326.00	2130.00	16410	20230707	-18.04	9420	20230327	42.78	16410	-18.04	20230707	9420	42.78	20230327	16410	-18.04	20230707	9420	42.78	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
109	20231211	130818	57	100.00	KSQ150		제약	N	N	N	N		N	13560	230	2	1.73	2689517520	199465	83.64	13410	13650	13250	17320	9340	13330	13483.66	4.26	-29362	15499	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5619	-10.23	6.37	12	0.48	-1326.00	2130.00	16410	20230707	-17.37	9420	20230327	43.95	16410	-17.37	20230707	9420	43.95	20230327	16410	-17.37	20230707	9420	43.95	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
110	20231211	120818	57	100.00	KSQ150		제약	N	N	N	N		N	13500	170	2	1.28	2479691410	183938	77.13	13410	13650	13250	17320	9340	13330	13481.13	4.26	-29362	14749	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5594	-10.18	6.34	12	0.44	-1326.00	2130.00	16410	20230707	-17.73	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16410	-17.73	20230707	9420	43.31	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
111	20231211	110815	57	100.00	KSQ150		제약	N	N	N	N		N	13620	290	2	2.18	1969258140	146423	61.40	13410	13650	13250	17320	9340	13330	13449.10	4.26	-29362	22865	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5644	-10.27	6.39	12	0.35	-1326.00	2130.00	16410	20230707	-17.00	9420	20230327	44.59	16410	-17.00	20230707	9420	44.59	20230327	16410	-17.00	20230707	9420	44.59	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
112	20231211	100813	57	100.00	KSQ150		제약	N	N	N	N		N	13460	130	2	0.98	1344336150	100224	42.03	13410	13520	13250	17320	9340	13330	13413.32	4.26	-29362	3789	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5577	-10.15	6.32	12	0.24	-1326.00	2130.00	16410	20230707	-17.98	9420	20230327	42.89	16410	-17.98	20230707	9420	42.89	20230327	16410	-17.98	20230707	9420	42.89	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
113	20231211	090814	57	100.00	KSQ150		제약	N	N	N	N		N	13270	-60	5	-0.45	358047370	26842	11.26	13410	13410	13250	17320	9340	13330	13339.07	4.26	-29362	-2109	13630	13480	13260	13110	12890	13555	13185	207	3990	500	9860	10	1	41435703	5499	-10.01	6.23	12	0.06	-1326.00	2130.00	16410	20230707	-19.13	9420	20230327	40.87	16410	-19.13	20230707	9420	40.87	20230327	16410	-19.13	20230707	9420	40.87	20230327	0.80	N	182400	500	207 억		1766142	N	N	942	N	00	N
114	20231208	160805	57	100.00	KSQ150		제약	N	N	N	N		N	13330	150	2	1.14	3151441370	237434	65.48	13300	13410	13040	17130	9230	13180	13272.88	4.32	0	32772	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5518	-10.05	6.26	12	0.57	-1326.00	2130.00	16410	20230707	-18.77	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16410	-18.77	20230707	9420	41.51	20230327	0.78	N	182400	500	206 억		1788942	N	N	942	N	00	N
115	20231208	150808	57	100.00	KSQ150		제약	N	N	N	N		N	13330	150	2	1.14	3051013750	229893	63.40	13300	13410	13040	17130	9230	13180	13271.45	4.32	0	33303	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5518	-10.05	6.26	12	0.56	-1326.00	2130.00	16410	20230707	-18.77	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16410	-18.77	20230707	9420	41.51	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
116	20231208	140807	57	100.00	KSQ150		제약	N	N	N	N		N	13330	150	2	1.14	2740955990	206596	56.98	13300	13410	13040	17130	9230	13180	13267.23	4.32	0	32757	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5518	-10.05	6.26	12	0.50	-1326.00	2130.00	16410	20230707	-18.77	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16410	-18.77	20230707	9420	41.51	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
117	20231208	130806	57	100.00	KSQ150		제약	N	N	N	N		N	13240	60	2	0.46	2123366120	160313	44.21	13300	13380	13040	17130	9230	13180	13245.13	4.32	0	20271	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5480	-9.98	6.22	12	0.39	-1326.00	2130.00	16410	20230707	-19.32	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	16410	-19.32	20230707	9420	40.55	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
118	20231208	120803	57	100.00	KSQ150		제약	N	N	N	N		N	13240	60	2	0.46	1947982270	147036	40.55	13300	13380	13040	17130	9230	13180	13248.34	4.32	0	17965	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5480	-9.98	6.22	12	0.36	-1326.00	2130.00	16410	20230707	-19.32	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	16410	-19.32	20230707	9420	40.55	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
119	20231208	110800	57	100.00	KSQ150		제약	N	N	N	N		N	13250	70	2	0.53	1818920060	137307	37.87	13300	13380	13040	17130	9230	13180	13247.10	4.32	0	17646	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5484	-9.99	6.22	12	0.33	-1326.00	2130.00	16410	20230707	-19.26	9420	20230327	40.66	16410	-19.26	20230707	9420	40.66	20230327	16410	-19.26	20230707	9420	40.66	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
120	20231208	100810	57	100.00	KSQ150		제약	N	N	N	N		N	13360	180	2	1.37	1416364400	106838	29.47	13300	13380	13040	17130	9230	13180	13257.12	4.32	0	25153	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5530	-10.08	6.27	12	0.26	-1326.00	2130.00	16410	20230707	-18.59	9420	20230327	41.83	16410	-18.59	20230707	9420	41.83	20230327	16410	-18.59	20230707	9420	41.83	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
121	20231208	090759	57	100.00	KSQ150		제약	N	N	N	N		N	13330	150	2	1.14	250141630	18812	5.19	13300	13370	13230	17130	9230	13180	13296.92	4.32	0	7097	13920	13550	13060	12690	12200	13735	12875	207	3950	500	9750	10	1	41391801	5518	-10.05	6.26	12	0.05	-1326.00	2130.00	16410	20230707	-18.77	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16410	-18.77	20230707	9420	41.51	20230327	0.78	N	182400	500	206 억		1788942	N	N	181	N	00	N
122	20231207	160803	57	100.00	KSQ150		제약	N	N	N	N		N	13180	400	2	3.13	4751192980	360923	34.98	12780	13430	12570	16610	8950	12780	13164.10	4.14	0	76260	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5455	-9.94	6.19	12	0.87	-1326.00	2130.00	16410	20230707	-19.68	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	16410	-19.68	20230707	9420	39.92	20230327	0.77	N	182400	500	206 억		1712862	N	N	181	N	00	N
123	20231207	150805	57	100.00	KSQ150		제약	N	N	N	N		N	13170	390	2	3.05	4539462750	344864	33.43	12780	13430	12570	16610	8950	12780	13163.16	4.14	0	70688	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5451	-9.93	6.18	12	0.83	-1326.00	2130.00	16410	20230707	-19.74	9420	20230327	39.81	16410	-19.74	20230707	9420	39.81	20230327	16410	-19.74	20230707	9420	39.81	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
124	20231207	140759	57	100.00	KSQ150		제약	N	N	N	N		N	13200	420	2	3.29	4263068350	323840	31.39	12780	13430	12570	16610	8950	12780	13164.24	4.14	0	65265	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5464	-9.95	6.20	12	0.78	-1326.00	2130.00	16410	20230707	-19.56	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16410	-19.56	20230707	9420	40.13	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
125	20231207	130759	57	100.00	KSQ150		제약	N	N	N	N		N	13340	560	2	4.38	3928083680	298576	28.94	12780	13430	12570	16610	8950	12780	13156.19	4.14	0	68360	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5522	-10.06	6.26	12	0.72	-1326.00	2130.00	16410	20230707	-18.71	9420	20230327	41.61	16410	-18.71	20230707	9420	41.61	20230327	16410	-18.71	20230707	9420	41.61	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
126	20231207	120802	57	100.00	KSQ150		제약	N	N	N	N		N	13230	450	2	3.52	3610139860	274669	26.62	12780	13430	12570	16610	8950	12780	13143.73	4.14	0	58040	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5476	-9.98	6.21	12	0.66	-1326.00	2130.00	16410	20230707	-19.38	9420	20230327	40.45	16410	-19.38	20230707	9420	40.45	20230327	16410	-19.38	20230707	9420	40.45	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
127	20231207	110756	57	100.00	KSQ150		제약	N	N	N	N		N	13280	500	2	3.91	3232517670	246173	23.86	12780	13430	12570	16610	8950	12780	13131.22	4.14	0	56220	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5497	-10.02	6.23	12	0.59	-1326.00	2130.00	16410	20230707	-19.07	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16410	-19.07	20230707	9420	40.98	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
128	20231207	100754	57	100.00	KSQ150		제약	N	N	N	N		N	13230	450	2	3.52	1821314550	140157	13.59	12780	13240	12570	16610	8950	12780	12994.97	4.14	0	37445	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5476	-9.98	6.21	12	0.34	-1326.00	2130.00	16410	20230707	-19.38	9420	20230327	40.45	16410	-19.38	20230707	9420	40.45	20230327	16410	-19.38	20230707	9420	40.45	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
129	20231207	090802	57	100.00	KSQ150		제약	N	N	N	N		N	12810	30	2	0.23	271165640	21375	2.07	12780	12820	12570	16610	8950	12780	12685.67	4.14	0	1375	14380	13580	12900	12100	11420	13980	12500	207	3830	500	9450	10	1	41391801	5302	-9.66	6.01	12	0.05	-1326.00	2130.00	16410	20230707	-21.94	9420	20230327	35.99	16410	-21.94	20230707	9420	35.99	20230327	16410	-21.94	20230707	9420	35.99	20230327	0.77	N	182400	500	206 억		1712862	N	N	344	N	00	N
130	20231206	160750	57	100.00	KSQ150		제약	N	N	N	N		N	12780	480	2	3.90	13343393190	1026102	458.08	12370	13700	12220	15990	8610	12300	13004.31	4.49	0	-137354	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5290	-9.64	6.00	12	2.48	-1326.00	2130.00	16500	20221202	-22.55	9420	20230327	35.67	16410	-22.12	20230707	9420	35.67	20230327	16410	-22.12	20230707	9420	35.67	20230327	0.77	N	182400	500	206 억		1860136	N	N	344	N	00	N
131	20231206	150804	57	100.00	KSQ150		제약	N	N	N	N		N	12750	450	2	3.66	12944568950	994824	444.12	12370	13700	12220	15990	8610	12300	13011.92	4.49	0	-143202	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5277	-9.62	5.99	12	2.40	-1326.00	2130.00	16500	20221202	-22.73	9420	20230327	35.35	16410	-22.30	20230707	9420	35.35	20230327	16410	-22.30	20230707	9420	35.35	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
132	20231206	140801	57	100.00	KSQ150		제약	N	N	N	N		N	12780	480	2	3.90	12322023570	946043	422.34	12370	13700	12220	15990	8610	12300	13024.80	4.49	0	-142979	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5290	-9.64	6.00	12	2.29	-1326.00	2130.00	16500	20221202	-22.55	9420	20230327	35.67	16410	-22.12	20230707	9420	35.67	20230327	16410	-22.12	20230707	9420	35.67	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
133	20231206	130752	57	100.00	KSQ150		제약	N	N	N	N		N	12850	550	2	4.47	11319073200	867931	387.47	12370	13700	12220	15990	8610	12300	13041.44	4.49	0	-130540	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5319	-9.69	6.03	12	2.10	-1326.00	2130.00	16500	20221202	-22.12	9420	20230327	36.41	16410	-21.69	20230707	9420	36.41	20230327	16410	-21.69	20230707	9420	36.41	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
134	20231206	120750	57	100.00	KSQ150		제약	N	N	N	N		N	12950	650	2	5.28	10499250620	804076	358.96	12370	13700	12220	15990	8610	12300	13057.54	4.49	0	-121163	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5360	-9.77	6.08	12	1.94	-1326.00	2130.00	16500	20221202	-21.52	9420	20230327	37.47	16410	-21.08	20230707	9420	37.47	20230327	16410	-21.08	20230707	9420	37.47	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
135	20231206	110803	57	100.00	KSQ150		제약	N	N	N	N		N	12680	380	2	3.09	1606673440	128765	57.48	12370	12750	12220	15990	8610	12300	12477.56	4.49	0	566	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5248	-9.56	5.95	12	0.31	-1326.00	2130.00	16500	20221202	-23.15	9420	20230327	34.61	16410	-22.73	20230707	9420	34.61	20230327	16410	-22.73	20230707	9420	34.61	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
136	20231206	100753	57	100.00	KSQ150		제약	N	N	N	N		N	12500	200	2	1.63	791885110	64105	28.62	12370	12510	12220	15990	8610	12300	12352.94	4.49	0	-2086	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5174	-9.43	5.87	12	0.15	-1326.00	2130.00	16500	20221202	-24.24	9420	20230327	32.70	16410	-23.83	20230707	9420	32.70	20230327	16410	-23.83	20230707	9420	32.70	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
137	20231206	090756	57	100.00	KSQ150		제약	N	N	N	N		N	12400	100	2	0.81	159929740	12965	5.79	12370	12410	12230	15990	8610	12300	12335.50	4.49	0	2216	12500	12400	12250	12150	12000	12325	12075	207	3690	500	9100	10	1	41391801	5133	-9.35	5.82	12	0.03	-1326.00	2130.00	16500	20221202	-24.85	9420	20230327	31.63	16410	-24.44	20230707	9420	31.63	20230327	16410	-24.44	20230707	9420	31.63	20230327	0.77	N	182400	500	206 억		1860136	N	N	1952	N	00	N
138	20231205	160800	57	100.00	KSQ150		제약	N	N	N	N		N	12300	-50	5	-0.40	2732717250	223842	123.15	12320	12350	12100	16050	8650	12350	12208.15	4.31	0	57010	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5091	-9.28	5.77	12	0.54	-1326.00	2130.00	16500	20221202	-25.45	9420	20230327	30.57	16410	-25.05	20230707	9420	30.57	20230327	16410	-25.05	20230707	9420	30.57	20230327	0.77	N	182400	500	206 억		1782593	N	N	1952	N	00	N
139	20231205	150755	57	100.00	KSQ150		제약	N	N	N	N		N	12150	-200	5	-1.62	2456961030	201387	110.80	12320	12350	12100	16050	8650	12350	12200.20	4.31	0	56340	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5029	-9.16	5.70	12	0.49	-1326.00	2130.00	16500	20221202	-26.36	9420	20230327	28.98	16410	-25.96	20230707	9420	28.98	20230327	16410	-25.96	20230707	9420	28.98	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
140	20231205	140756	57	100.00	KSQ150		제약	N	N	N	N		N	12250	-100	5	-0.81	2090945270	171267	94.22	12320	12350	12130	16050	8650	12350	12208.69	4.31	0	49583	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5070	-9.24	5.75	12	0.41	-1326.00	2130.00	16500	20221202	-25.76	9420	20230327	30.04	16410	-25.35	20230707	9420	30.04	20230327	16410	-25.35	20230707	9420	30.04	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
141	20231205	130753	57	100.00	KSQ150		제약	N	N	N	N		N	12150	-200	5	-1.62	1706589010	139736	76.88	12320	12350	12130	16050	8650	12350	12212.95	4.31	0	37587	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5029	-9.16	5.70	12	0.34	-1326.00	2130.00	16500	20221202	-26.36	9420	20230327	28.98	16410	-25.96	20230707	9420	28.98	20230327	16410	-25.96	20230707	9420	28.98	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
142	20231205	120750	57	100.00	KSQ150		제약	N	N	N	N		N	12190	-160	5	-1.30	1338283520	109468	60.23	12320	12350	12160	16050	8650	12350	12225.34	4.31	0	35286	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5046	-9.19	5.72	12	0.26	-1326.00	2130.00	16500	20221202	-26.12	9420	20230327	29.41	16410	-25.72	20230707	9420	29.41	20230327	16410	-25.72	20230707	9420	29.41	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
143	20231205	110750	57	100.00	KSQ150		제약	N	N	N	N		N	12280	-70	5	-0.57	997769780	81578	44.88	12320	12350	12160	16050	8650	12350	12230.87	4.31	0	29164	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5083	-9.26	5.77	12	0.20	-1326.00	2130.00	16500	20221202	-25.58	9420	20230327	30.36	16410	-25.17	20230707	9420	30.36	20230327	16410	-25.17	20230707	9420	30.36	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
144	20231205	100755	57	100.00	KSQ150		제약	N	N	N	N		N	12200	-150	5	-1.21	684411860	55989	30.80	12320	12350	12160	16050	8650	12350	12224.04	4.31	0	15572	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5050	-9.20	5.73	12	0.14	-1326.00	2130.00	16500	20221202	-26.06	9420	20230327	29.51	16410	-25.66	20230707	9420	29.51	20230327	16410	-25.66	20230707	9420	29.51	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
145	20231205	090748	57	100.00	KSQ150		제약	N	N	N	N		N	12300	-50	5	-0.40	105220140	8588	4.72	12320	12350	12200	16050	8650	12350	12252.00	4.31	0	1288	12863	12606	12433	12176	12003	12520	12090	207	3700	500	9130	10	1	41391801	5091	-9.28	5.77	12	0.02	-1326.00	2130.00	16500	20221202	-25.45	9420	20230327	30.57	16410	-25.05	20230707	9420	30.57	20230327	16410	-25.05	20230707	9420	30.57	20230327	0.77	N	182400	500	206 억		1782593	N	N	534	N	00	N
146	20231204	160746	57	100.00	KSQ150		제약	N	N	N	N		N	12350	20	2	0.16	2249626280	180590	89.60	12440	12690	12260	16020	8640	12330	12457.11	4.26	0	40499	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5112	-9.31	5.80	12	0.44	-1326.00	2130.00	16500	20221202	-25.15	9420	20230327	31.10	16410	-24.74	20230707	9420	31.10	20230327	16410	-24.74	20230707	9420	31.10	20230327	0.78	N	182400	500	206 억		1763941	N	N	534	N	00	N
147	20231204	150750	57	100.00	KSQ150		제약	N	N	N	N		N	12400	70	2	0.57	2164381000	173704	86.19	12440	12690	12260	16020	8640	12330	12460.17	4.26	0	37769	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5133	-9.35	5.82	12	0.42	-1326.00	2130.00	16500	20221202	-24.85	9420	20230327	31.63	16410	-24.44	20230707	9420	31.63	20230327	16410	-24.44	20230707	9420	31.63	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
148	20231204	140744	57	100.00	KSQ150		제약	N	N	N	N		N	12470	140	2	1.14	1754518890	140573	69.75	12440	12690	12260	16020	8640	12330	12481.19	4.26	0	25513	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5162	-9.40	5.85	12	0.34	-1326.00	2130.00	16500	20221202	-24.42	9420	20230327	32.38	16410	-24.01	20230707	9420	32.38	20230327	16410	-24.01	20230707	9420	32.38	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
149	20231204	130743	57	100.00	KSQ150		제약	N	N	N	N		N	12540	210	2	1.70	1582016430	126769	62.90	12440	12690	12260	16020	8640	12330	12479.52	4.26	0	21023	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5191	-9.46	5.89	12	0.31	-1326.00	2130.00	16500	20221202	-24.00	9420	20230327	33.12	16410	-23.58	20230707	9420	33.12	20230327	16410	-23.58	20230707	9420	33.12	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
150	20231204	120744	57	100.00	KSQ150		제약	N	N	N	N		N	12480	150	2	1.22	1291641470	103645	51.43	12440	12680	12260	16020	8640	12330	12462.17	4.26	0	14581	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5166	-9.41	5.86	12	0.25	-1326.00	2130.00	16500	20221202	-24.36	9420	20230327	32.48	16410	-23.95	20230707	9420	32.48	20230327	16410	-23.95	20230707	9420	32.48	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
151	20231204	110746	57	100.00	KSQ150		제약	N	N	N	N		N	12460	130	2	1.05	1084262830	86994	43.16	12440	12680	12260	16020	8640	12330	12463.65	4.26	0	15914	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5157	-9.40	5.85	12	0.21	-1326.00	2130.00	16500	20221202	-24.48	9420	20230327	32.27	16410	-24.07	20230707	9420	32.27	20230327	16410	-24.07	20230707	9420	32.27	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
152	20231204	100745	57	100.00	KSQ150		제약	N	N	N	N		N	12530	200	2	1.62	598287390	48246	23.94	12440	12530	12260	16020	8640	12330	12400.77	4.26	0	15772	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5186	-9.45	5.88	12	0.12	-1326.00	2130.00	16500	20221202	-24.06	9420	20230327	33.01	16410	-23.64	20230707	9420	33.01	20230327	16410	-23.64	20230707	9420	33.01	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
153	20231204	090745	57	100.00	KSQ150		제약	N	N	N	N		N	12310	-20	5	-0.16	108475630	8785	4.36	12440	12440	12260	16020	8640	12330	12347.82	4.26	0	451	12956	12642	12486	12172	12016	12565	12095	207	3690	500	9120	10	1	41391801	5095	-9.28	5.78	12	0.02	-1326.00	2130.00	16500	20221202	-25.39	9420	20230327	30.68	16410	-24.98	20230707	9420	30.68	20230327	16410	-24.98	20230707	9420	30.68	20230327	0.78	N	182400	500	206 억		1763941	N	N	2161	N	00	N
154	20231201	160744	57	100.00	KSQ150		제약	N	N	N	N		N	12330	-380	5	-2.99	2500525630	199897	146.41	12550	12800	12330	16520	8900	12710	12510.24	4.17	0	21210	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5104	-9.30	5.79	12	0.48	-1326.00	2130.00	16500	20221202	-25.27	9420	20230327	30.89	16410	-24.86	20230707	9420	30.89	20230327	16500	-25.27	20221202	9420	30.89	20230327	0.76	N	182400	500	206 억		1724069	N	N	2161	N	00	N
155	20231201	150742	57	100.00	KSQ150		제약	N	N	N	N		N	12430	-280	5	-2.20	2156606390	172060	126.02	12550	12800	12380	16520	8900	12710	12534.03	4.17	0	21649	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5145	-9.37	5.84	12	0.42	-1326.00	2130.00	16500	20221202	-24.67	9420	20230327	31.95	16410	-24.25	20230707	9420	31.95	20230327	16500	-24.67	20221202	9420	31.95	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
156	20231201	140743	57	100.00	KSQ150		제약	N	N	N	N		N	12480	-230	5	-1.81	1642878400	130740	95.75	12550	12800	12460	16520	8900	12710	12565.99	4.17	0	13084	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5166	-9.41	5.86	12	0.32	-1326.00	2130.00	16500	20221202	-24.36	9420	20230327	32.48	16410	-23.95	20230707	9420	32.48	20230327	16500	-24.36	20221202	9420	32.48	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
157	20231201	130744	57	100.00	KSQ150		제약	N	N	N	N		N	12510	-200	5	-1.57	1406493110	111824	81.90	12550	12800	12460	16520	8900	12710	12577.74	4.17	0	18385	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5178	-9.43	5.87	12	0.27	-1326.00	2130.00	16500	20221202	-24.18	9420	20230327	32.80	16410	-23.77	20230707	9420	32.80	20230327	16500	-24.18	20221202	9420	32.80	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
158	20231201	120750	57	100.00	KSQ150		제약	N	N	N	N		N	12600	-110	5	-0.87	1195555630	94995	69.58	12550	12800	12460	16520	8900	12710	12585.46	4.17	0	25543	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5215	-9.50	5.92	12	0.23	-1326.00	2130.00	16500	20221202	-23.64	9420	20230327	33.76	16410	-23.22	20230707	9420	33.76	20230327	16500	-23.64	20221202	9420	33.76	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
159	20231201	110745	57	100.00	KSQ150		제약	N	N	N	N		N	12610	-100	5	-0.79	1059291830	84170	61.65	12550	12800	12460	16520	8900	12710	12585.14	4.17	0	25356	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5220	-9.51	5.92	12	0.20	-1326.00	2130.00	16500	20221202	-23.58	9420	20230327	33.86	16410	-23.16	20230707	9420	33.86	20230327	16500	-23.58	20221202	9420	33.86	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
160	20231201	100750	57	100.00	KSQ150		제약	N	N	N	N		N	12500	-210	5	-1.65	495597050	39470	28.91	12550	12660	12500	16520	8900	12710	12556.29	4.17	0	3973	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5174	-9.43	5.87	12	0.10	-1326.00	2130.00	16500	20221202	-24.24	9420	20230327	32.70	16410	-23.83	20230707	9420	32.70	20230327	16500	-24.24	20221202	9420	32.70	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N
161	20231201	090742	57	100.00	KSQ150		제약	N	N	N	N		N	12570	-140	5	-1.10	98244000	7816	5.72	12550	12650	12540	16520	8900	12710	12569.56	4.17	0	-868	13023	12866	12683	12526	12343	12945	12605	207	3810	500	9400	10	1	41391801	5203	-9.48	5.90	12	0.02	-1326.00	2130.00	16500	20221202	-23.82	9420	20230327	33.44	16410	-23.40	20230707	9420	33.44	20230327	16500	-23.82	20221202	9420	33.44	20230327	0.76	N	182400	500	206 억		1724069	N	N	2522	N	00	N