KissMeData/087010/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	160733	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
3	20241231	150729	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
4	20241231	140732	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
5	20241231	130734	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
6	20241231	120733	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
7	20241231	110732	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
8	20241231	100727	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
9	20241231	090735	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63492775400	635525	57.16	97400	102700	95800	128700	69300	99000	99892.89	7.31	84460	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.73	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1703677	N	N	715	N	00	N
10	20241230	160729	57	100.00	KSQ150		제약	N	N	N	N		N	101800	2800	2	2.83	63229451100	632939	56.92	97400	102700	95800	128700	69300	99000	99892.89	6.95	0	65791	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23717	-139.84	60.13	12	2.72	-728.00	1693.00	132000	20241118	-22.88	20448	20240227	397.85	132000	-22.88	20241118	20448	397.85	20240227	132000	-22.88	20241118	21100	382.46	20240227	0.50	N	087010	500	116 억		1619217	N	N	715	N	00	N
11	20241230	150733	57	100.00	KSQ150		제약	N	N	N	N		N	101500	2500	2	2.53	60238914400	603537	54.28	97400	102700	95800	128700	69300	99000	99809.90	6.95	0	64452	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23647	-139.42	59.95	12	2.59	-728.00	1693.00	132000	20241118	-23.11	20448	20240227	396.38	132000	-23.11	20241118	20448	396.38	20240227	132000	-23.11	20241118	21100	381.04	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
12	20241230	140733	57	100.00	KSQ150		제약	N	N	N	N		N	101000	2000	2	2.02	54618769100	548192	49.30	97400	102700	95800	128700	69300	99000	99634.45	6.95	0	49639	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23530	-138.74	59.66	12	2.35	-728.00	1693.00	132000	20241118	-23.48	20448	20240227	393.94	132000	-23.48	20241118	20448	393.94	20240227	132000	-23.48	20241118	21100	378.67	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
13	20241230	130731	57	100.00	KSQ150		제약	N	N	N	N		N	102100	3100	2	3.13	47765139500	480877	43.25	97400	102200	95800	128700	69300	99000	99329.27	6.95	0	31969	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23787	-140.25	60.31	12	2.06	-728.00	1693.00	132000	20241118	-22.65	20448	20240227	399.32	132000	-22.65	20241118	20448	399.32	20240227	132000	-22.65	20241118	21100	383.89	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
14	20241230	120729	57	100.00	KSQ150		제약	N	N	N	N		N	100000	1000	2	1.01	40027700400	404149	36.35	97400	101100	95800	128700	69300	99000	99041.95	6.95	0	-6457	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23297	-137.36	59.07	12	1.73	-728.00	1693.00	132000	20241118	-24.24	20448	20240227	389.05	132000	-24.24	20241118	20448	389.05	20240227	132000	-24.24	20241118	21100	373.93	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
15	20241230	110731	57	100.00	KSQ150		제약	N	N	N	N		N	100200	1200	2	1.21	34630442100	349959	31.47	97400	101100	95800	128700	69300	99000	98955.70	6.95	0	18309	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23344	-137.64	59.18	12	1.50	-728.00	1693.00	132000	20241118	-24.09	20448	20240227	390.02	132000	-24.09	20241118	20448	390.02	20240227	132000	-24.09	20241118	21100	374.88	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
16	20241230	100731	57	100.00	KSQ150		제약	N	N	N	N		N	99600	600	2	0.61	27926568900	283116	25.46	97400	101100	95800	128700	69300	99000	98639.94	6.95	0	-90	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	23204	-136.81	58.83	12	1.22	-728.00	1693.00	132000	20241118	-24.55	20448	20240227	387.09	132000	-24.55	20241118	20448	387.09	20240227	132000	-24.55	20241118	21100	372.04	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
17	20241230	090733	57	100.00	KSQ150		제약	N	N	N	N		N	95900	-3100	5	-3.13	6634790500	68429	6.15	97400	98700	95800	128700	69300	99000	96956.78	6.95	0	-14740	110466	104732	100266	94532	90066	102500	92300	116	29700	500	69300	100	1	23297350	22342	-131.73	56.65	12	0.29	-728.00	1693.00	132000	20241118	-27.35	20448	20240227	368.99	132000	-27.35	20241118	20448	368.99	20240227	132000	-27.35	20241118	21100	354.50	20240227	0.50	N	087010	500	116 억		1619217	N	N	554	N	00	N
18	20241227	160728	57	100.00	KSQ150		제약	N	N	N	N		N	99000	-100	5	-0.10	110927047900	1104754	139.92	101000	106000	95800	128800	69400	99100	100409.42	7.22	0	-75937	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	23064	-135.99	58.48	12	4.74	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	132000	-25.00	20241118	20448	384.15	20240227	132000	-25.00	20241118	21100	369.19	20240227	0.43	N	087010	500	116 억		1682977	N	N	554	N	00	N
19	20241227	150727	57	100.00	KSQ150		제약	N	N	N	N		N	98400	-700	5	-0.71	105365294400	1048497	132.80	101000	106000	95800	128800	69400	99100	100492.10	7.22	0	-74940	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	22925	-135.16	58.12	12	4.50	-728.00	1693.00	132000	20241118	-25.45	20448	20240227	381.22	132000	-25.45	20241118	20448	381.22	20240227	132000	-25.45	20241118	21100	366.35	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
20	20241227	140729	57	100.00	KSQ150		제약	N	N	N	N		N	97600	-1500	5	-1.51	99752881700	991129	125.53	101000	106000	95800	128800	69400	99100	100646.12	7.22	0	-77754	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	22738	-134.07	57.65	12	4.25	-728.00	1693.00	132000	20241118	-26.06	20448	20240227	377.31	132000	-26.06	20241118	20448	377.31	20240227	132000	-26.06	20241118	21100	362.56	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
21	20241227	130729	57	100.00	KSQ150		제약	N	N	N	N		N	96300	-2800	5	-2.83	94849485000	940582	119.13	101000	106000	95800	128800	69400	99100	100841.76	7.22	0	-80273	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	22435	-132.28	56.88	12	4.04	-728.00	1693.00	132000	20241118	-27.05	20448	20240227	370.95	132000	-27.05	20241118	20448	370.95	20240227	132000	-27.05	20241118	21100	356.40	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
22	20241227	120729	57	100.00	KSQ150		제약	N	N	N	N		N	96800	-2300	5	-2.32	88332454200	873136	110.59	101000	106000	95800	128800	69400	99100	101167.51	7.22	0	-70252	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	22552	-132.97	57.18	12	3.75	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	132000	-26.67	20241118	20448	373.40	20240227	132000	-26.67	20241118	21100	358.77	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
23	20241227	110727	57	100.00	KSQ150		제약	N	N	N	N		N	98200	-900	5	-0.91	74273745700	728264	92.24	101000	106000	98200	128800	69400	99100	101988.43	7.22	0	-77537	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	22878	-134.89	58.00	12	3.13	-728.00	1693.00	132000	20241118	-25.61	20448	20240227	380.24	132000	-25.61	20241118	20448	380.24	20240227	132000	-25.61	20241118	21100	365.40	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
24	20241227	100726	57	100.00	KSQ150		제약	N	N	N	N		N	100000	900	2	0.91	62098415000	605520	76.69	101000	106000	99000	128800	69400	99100	102555.36	7.22	0	-40765	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	23297	-137.36	59.07	12	2.60	-728.00	1693.00	132000	20241118	-24.24	20448	20240227	389.05	132000	-24.24	20241118	20448	389.05	20240227	132000	-24.24	20241118	21100	373.93	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
25	20241227	090731	57	100.00	KSQ150		제약	N	N	N	N		N	103700	4600	2	4.64	28657903900	276044	34.96	101000	106000	100100	128800	69400	99100	103820.93	7.22	0	21194	104100	101600	99300	96800	94500	100450	95650	116	29700	500	69370	100	1	23297350	24159	-142.45	61.25	12	1.18	-728.00	1693.00	132000	20241118	-21.44	20448	20240227	407.14	132000	-21.44	20241118	20448	407.14	20240227	132000	-21.44	20241118	21100	391.47	20240227	0.43	N	087010	500	116 억		1682977	N	N	174	N	00	N
26	20241226	160725	57	100.00	KSQ150		제약	N	N	N	N		N	99100	100	2	0.10	77599868600	781063	69.95	99600	101800	97000	128700	69300	99000	99351.94	7.42	0	-36926	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23088	-136.13	58.54	12	3.35	-728.00	1693.00	132000	20241118	-24.92	20448	20240227	384.64	132000	-24.92	20241118	20448	384.64	20240227	132000	-24.92	20241118	21100	369.67	20240227	0.42	N	087010	500	116 억		1727521	N	N	174	N	00	N
27	20241226	150721	57	100.00	KSQ150		제약	N	N	N	N		N	98100	-900	5	-0.91	71070481600	714649	64.00	99600	101800	97000	128700	69300	99000	99448.13	7.42	0	-30855	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	22855	-134.75	57.94	12	3.07	-728.00	1693.00	132000	20241118	-25.68	20448	20240227	379.75	132000	-25.68	20241118	20448	379.75	20240227	132000	-25.68	20241118	21100	364.93	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
28	20241226	140720	57	100.00	KSQ150		제약	N	N	N	N		N	99100	100	2	0.10	61165937500	614437	55.02	99600	101800	97000	128700	69300	99000	99547.99	7.42	0	-20446	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23088	-136.13	58.54	12	2.64	-728.00	1693.00	132000	20241118	-24.92	20448	20240227	384.64	132000	-24.92	20241118	20448	384.64	20240227	132000	-24.92	20241118	21100	369.67	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
29	20241226	130722	57	100.00	KSQ150		제약	N	N	N	N		N	99900	900	2	0.91	49851251500	501083	44.87	99600	101800	97000	128700	69300	99000	99487.07	7.42	0	-13227	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23274	-137.23	59.01	12	2.15	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	132000	-24.32	20241118	20448	388.56	20240227	132000	-24.32	20241118	21100	373.46	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
30	20241226	120719	57	100.00	KSQ150		제약	N	N	N	N		N	100000	1000	2	1.01	44549908500	448131	40.13	99600	101800	97000	128700	69300	99000	99412.75	7.42	0	-17502	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23297	-137.36	59.07	12	1.92	-728.00	1693.00	132000	20241118	-24.24	20448	20240227	389.05	132000	-24.24	20241118	20448	389.05	20240227	132000	-24.24	20241118	21100	373.93	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
31	20241226	110721	57	100.00	KSQ150		제약	N	N	N	N		N	99200	200	2	0.20	34756447000	350483	31.39	99600	101800	97000	128700	69300	99000	99167.31	7.42	0	-48132	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23111	-136.26	58.59	12	1.50	-728.00	1693.00	132000	20241118	-24.85	20448	20240227	385.13	132000	-24.85	20241118	20448	385.13	20240227	132000	-24.85	20241118	21100	370.14	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
32	20241226	100722	57	100.00	KSQ150		제약	N	N	N	N		N	98900	-100	5	-0.10	24450311500	245601	21.99	99600	101800	98100	128700	69300	99000	99553.12	7.42	0	-33001	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23041	-135.85	58.42	12	1.05	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	132000	-25.08	20241118	20448	383.67	20240227	132000	-25.08	20241118	21100	368.72	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
33	20241226	090723	57	100.00	KSQ150		제약	N	N	N	N		N	99300	300	2	0.30	5796310700	58294	5.22	99600	100600	98100	128700	69300	99000	99432.82	7.42	0	-9986	106200	102600	97900	94300	89600	104400	96100	116	29700	500	69300	100	1	23297350	23134	-136.40	58.65	12	0.25	-728.00	1693.00	132000	20241118	-24.77	20448	20240227	385.62	132000	-24.77	20241118	20448	385.62	20240227	132000	-24.77	20241118	21100	370.62	20240227	0.42	N	087010	500	116 억		1727521	N	N	459	N	00	N
34	20241224	160721	57	100.00	KSQ150		제약	N	N	N	N		N	99000	4500	2	4.76	108381271500	1110996	83.07	94800	101500	93200	122800	66200	94500	97552.65	7.14	0	116165	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	23064	-135.99	58.48	12	4.77	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	132000	-25.00	20241118	20448	384.15	20240227	132000	-25.00	20241118	21100	369.19	20240227	0.45	N	087010	500	116 억		1662488	N	N	459	N	00	N
35	20241224	150722	57	100.00	KSQ150		제약	N	N	N	N		N	99600	5100	2	5.40	101365007700	1040623	77.80	94800	101500	93200	122800	66200	94500	97408.53	7.14	0	100572	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	23204	-136.81	58.83	12	4.47	-728.00	1693.00	132000	20241118	-24.55	20448	20240227	387.09	132000	-24.55	20241118	20448	387.09	20240227	132000	-24.55	20241118	21100	372.04	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
36	20241224	140720	57	100.00	KSQ150		제약	N	N	N	N		N	99000	4500	2	4.76	84424198300	868555	64.94	94800	101500	93200	122800	66200	94500	97201.34	7.14	0	81217	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	23064	-135.99	58.48	12	3.73	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	132000	-25.00	20241118	20448	384.15	20240227	132000	-25.00	20241118	21100	369.19	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
37	20241224	130721	57	100.00	KSQ150		제약	N	N	N	N		N	96500	2000	2	2.12	49118888800	513138	38.37	94800	98700	93200	122800	66200	94500	95723.02	7.14	0	36783	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	22482	-132.55	57.00	12	2.20	-728.00	1693.00	132000	20241118	-26.89	20448	20240227	371.93	132000	-26.89	20241118	20448	371.93	20240227	132000	-26.89	20241118	21100	357.35	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
38	20241224	120720	57	100.00	KSQ150		제약	N	N	N	N		N	95200	700	2	0.74	40277101800	421344	31.50	94800	98700	93200	122800	66200	94500	95592.46	7.14	0	20860	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	22179	-130.77	56.23	12	1.81	-728.00	1693.00	132000	20241118	-27.88	20448	20240227	365.57	132000	-27.88	20241118	20448	365.57	20240227	132000	-27.88	20241118	21100	351.18	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
39	20241224	110722	57	100.00	KSQ150		제약	N	N	N	N		N	94900	400	2	0.42	36527438000	381912	28.55	94800	98700	93200	122800	66200	94500	95644.17	7.14	0	28652	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	22109	-130.36	56.05	12	1.64	-728.00	1693.00	132000	20241118	-28.11	20448	20240227	364.10	132000	-28.11	20241118	20448	364.10	20240227	132000	-28.11	20241118	21100	349.76	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
40	20241224	100721	57	100.00	KSQ150		제약	N	N	N	N		N	95200	700	2	0.74	29921907300	312248	23.35	94800	98700	93200	122800	66200	94500	95828.19	7.14	0	25613	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	22179	-130.77	56.23	12	1.34	-728.00	1693.00	132000	20241118	-27.88	20448	20240227	365.57	132000	-27.88	20241118	20448	365.57	20240227	132000	-27.88	20241118	21100	351.18	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
41	20241224	090724	57	100.00	KSQ150		제약	N	N	N	N		N	94600	100	2	0.11	9728248500	100491	7.51	94800	98700	94600	122800	66200	94500	96811.53	7.14	0	22337	111166	102832	97266	88932	83366	100050	86150	116	28300	500	66150	100	1	23297350	22039	-129.95	55.88	12	0.43	-728.00	1693.00	132000	20241118	-28.33	20448	20240227	362.64	132000	-28.33	20241118	20448	362.64	20240227	132000	-28.33	20241118	21100	348.34	20240227	0.45	N	087010	500	116 억		1662488	N	N	167	N	00	N
42	20241223	160715	57	100.00	KSQ150		제약	N	N	N	N		N	94500	400	2	0.43	129508889100	1332535	251.25	97000	105600	91700	122300	65900	94100	97203.95	8.33	0	-291039	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	22016	-129.81	55.82	12	5.72	-728.00	1693.00	132000	20241118	-28.41	20448	20240227	362.15	132000	-28.41	20241118	20448	362.15	20240227	132000	-28.41	20241118	21100	347.87	20240227	0.48	N	087010	500	116 억		1940275	N	N	167	N	00	N
43	20241223	150720	57	100.00	KSQ150		제약	N	N	N	N		N	94400	300	2	0.32	126674673200	1302570	245.60	97000	105600	91700	122300	65900	94100	97261.54	8.33	0	-279340	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	21993	-129.67	55.76	12	5.59	-728.00	1693.00	132000	20241118	-28.48	20448	20240227	361.66	132000	-28.48	20241118	20448	361.66	20240227	132000	-28.48	20241118	21100	347.39	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
44	20241223	140715	57	100.00	KSQ150		제약	N	N	N	N		N	93100	-1000	5	-1.06	114705091100	1175834	221.70	97000	105600	91700	122300	65900	94100	97566.37	8.33	0	-254914	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	21690	-127.88	54.99	12	5.05	-728.00	1693.00	132000	20241118	-29.47	20448	20240227	355.30	132000	-29.47	20241118	20448	355.30	20240227	132000	-29.47	20241118	21100	341.23	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
45	20241223	130715	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-1700	5	-1.81	107096334300	1093480	206.17	97000	105600	91800	122300	65900	94100	97957.89	8.33	0	-245664	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	21527	-126.92	54.58	12	4.69	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	132000	-30.00	20241118	20448	351.88	20240227	132000	-30.00	20241118	21100	337.91	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
46	20241223	120717	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-1800	5	-1.91	99516267100	1011426	190.70	97000	105600	92100	122300	65900	94100	98412.66	8.33	0	-238152	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	21503	-126.79	54.52	12	4.34	-728.00	1693.00	132000	20241118	-30.08	20448	20240227	351.39	132000	-30.08	20241118	20448	351.39	20240227	132000	-30.08	20241118	21100	337.44	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
47	20241223	110715	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-500	5	-0.53	91085830200	921092	173.67	97000	105600	92600	122300	65900	94100	98914.24	8.33	0	-192278	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	21806	-128.57	55.29	12	3.95	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	132000	-29.09	20241118	20448	357.75	20240227	132000	-29.09	20241118	21100	343.60	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
48	20241223	100711	57	100.00	KSQ150		제약	N	N	N	N		N	95200	1100	2	1.17	75319684200	753493	142.07	97000	105600	94100	122300	65900	94100	99998.55	8.33	0	-110931	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	22179	-130.77	56.23	12	3.23	-728.00	1693.00	132000	20241118	-27.88	20448	20240227	365.57	132000	-27.88	20241118	20448	365.57	20240227	132000	-27.88	20241118	21100	351.18	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
49	20241223	090715	57	100.00	KSQ150		제약	N	N	N	N		N	103700	9600	2	10.20	23418358700	231861	43.72	97000	103900	96700	122300	65900	94100	101148.73	8.33	0	17431	100966	97532	95266	91832	89566	96400	90700	116	28200	500	65870	100	1	23297350	24159	-142.45	61.25	12	1.00	-728.00	1693.00	132000	20241118	-21.44	20448	20240227	407.14	132000	-21.44	20241118	20448	407.14	20240227	132000	-21.44	20241118	21100	391.47	20240227	0.48	N	087010	500	116 억		1940275	N	N	754	N	00	N
50	20241220	160711	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-3600	5	-3.68	49502404800	522897	78.90	98700	98700	93000	127000	68400	97700	94668.51	8.09	0	37227	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	21923	-129.26	55.58	12	2.24	-728.00	1693.00	132000	20241118	-28.71	20448	20240227	360.19	132000	-28.71	20241118	20448	360.19	20240227	132000	-28.71	20241118	21100	345.97	20240227	0.48	N	087010	500	116 억		1884381	N	N	752	N	00	N
51	20241220	150715	57	100.00	KSQ150		제약	N	N	N	N		N	94300	-3400	5	-3.48	46659317600	492682	74.34	98700	98700	93000	127000	68400	97700	94701.23	8.09	0	32691	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	21969	-129.53	55.70	12	2.11	-728.00	1693.00	132000	20241118	-28.56	20448	20240227	361.17	132000	-28.56	20241118	20448	361.17	20240227	132000	-28.56	20241118	21100	346.92	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
52	20241220	140713	57	100.00	KSQ150		제약	N	N	N	N		N	93900	-3800	5	-3.89	40477860500	426894	64.42	98700	98700	93000	127000	68400	97700	94815.58	8.09	0	25682	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	21876	-128.98	55.46	12	1.83	-728.00	1693.00	132000	20241118	-28.86	20448	20240227	359.21	132000	-28.86	20241118	20448	359.21	20240227	132000	-28.86	20241118	21100	345.02	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
53	20241220	130711	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-3500	5	-3.58	31247930100	328588	49.58	98700	98700	93300	127000	68400	97700	95093.04	8.09	0	21813	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	21946	-129.40	55.64	12	1.41	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	132000	-28.64	20241118	20448	360.68	20240227	132000	-28.64	20241118	21100	346.45	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
54	20241220	120711	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-3500	5	-3.58	28589133900	300367	45.32	98700	98700	93300	127000	68400	97700	95175.84	8.09	0	19178	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	21946	-129.40	55.64	12	1.29	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	132000	-28.64	20241118	20448	360.68	20240227	132000	-28.64	20241118	21100	346.45	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
55	20241220	110711	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-3000	5	-3.07	24754512200	259695	39.19	98700	98700	93300	127000	68400	97700	95316.20	8.09	0	17851	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	22063	-130.08	55.94	12	1.11	-728.00	1693.00	132000	20241118	-28.26	20448	20240227	363.13	132000	-28.26	20241118	20448	363.13	20240227	132000	-28.26	20241118	21100	348.82	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
56	20241220	100712	57	100.00	KSQ150		제약	N	N	N	N		N	95500	-2200	5	-2.25	19830486500	207971	31.38	98700	98700	93300	127000	68400	97700	95345.66	8.09	0	9769	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	22249	-131.18	56.41	12	0.89	-728.00	1693.00	132000	20241118	-27.65	20448	20240227	367.04	132000	-27.65	20241118	20448	367.04	20240227	132000	-27.65	20241118	21100	352.61	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
57	20241220	090713	57	100.00	KSQ150		제약	N	N	N	N		N	97700	0	3	0.00	3246258400	33297	5.02	98700	98700	96400	127000	68400	97700	97490.40	8.09	0	303	103966	100832	97266	94132	90566	102400	95700	116	29300	500	68390	100	1	23297350	22762	-134.20	57.71	12	0.14	-728.00	1693.00	132000	20241118	-25.98	20448	20240227	377.80	132000	-25.98	20241118	20448	377.80	20240227	132000	-25.98	20241118	21100	363.03	20240227	0.48	N	087010	500	116 억		1884381	N	N	1224	N	00	N
58	20241219	160710	57	100.00	KSQ150		제약	N	N	N	N		N	97700	-2600	5	-2.59	63846201900	658962	92.40	94200	100400	93700	130300	70300	100300	96887.86	7.66	0	91445	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22762	-134.20	57.71	12	2.83	-728.00	1693.00	132000	20241118	-25.98	20448	20240227	377.80	132000	-25.98	20241118	20448	377.80	20240227	132000	-25.98	20241118	21100	363.03	20240227	0.50	N	087010	500	116 억		1785426	N	N	1224	N	00	N
59	20241219	150709	57	100.00	KSQ150		제약	N	N	N	N		N	98800	-1500	5	-1.50	61520898000	635301	89.09	94200	100400	93700	130300	70300	100300	96837.39	7.66	0	92818	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	23018	-135.71	58.36	12	2.73	-728.00	1693.00	132000	20241118	-25.15	20448	20240227	383.18	132000	-25.15	20241118	20448	383.18	20240227	132000	-25.15	20241118	21100	368.25	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
60	20241219	140710	57	100.00	KSQ150		제약	N	N	N	N		N	98100	-2200	5	-2.19	55607975800	575271	80.67	94200	100400	93700	130300	70300	100300	96663.95	7.66	0	90895	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22855	-134.75	57.94	12	2.47	-728.00	1693.00	132000	20241118	-25.68	20448	20240227	379.75	132000	-25.68	20241118	20448	379.75	20240227	132000	-25.68	20241118	21100	364.93	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
61	20241219	130709	57	100.00	KSQ150		제약	N	N	N	N		N	97400	-2900	5	-2.89	52092943800	539220	75.61	94200	100400	93700	130300	70300	100300	96607.94	7.66	0	98381	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22692	-133.79	57.53	12	2.31	-728.00	1693.00	132000	20241118	-26.21	20448	20240227	376.33	132000	-26.21	20241118	20448	376.33	20240227	132000	-26.21	20241118	21100	361.61	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
62	20241219	120711	57	100.00	KSQ150		제약	N	N	N	N		N	99300	-1000	5	-1.00	44879265900	465541	65.28	94200	100400	93700	130300	70300	100300	96402.37	7.66	0	77627	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	23134	-136.40	58.65	12	2.00	-728.00	1693.00	132000	20241118	-24.77	20448	20240227	385.62	132000	-24.77	20241118	20448	385.62	20240227	132000	-24.77	20241118	21100	370.62	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
63	20241219	110709	57	100.00	KSQ150		제약	N	N	N	N		N	98000	-2300	5	-2.29	37019628200	386290	54.17	94200	98100	93700	130300	70300	100300	95833.74	7.66	0	78737	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22831	-134.62	57.89	12	1.66	-728.00	1693.00	132000	20241118	-25.76	20448	20240227	379.26	132000	-25.76	20241118	20448	379.26	20240227	132000	-25.76	20241118	21100	364.45	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
64	20241219	100701	57	100.00	KSQ150		제약	N	N	N	N		N	96600	-3700	5	-3.69	29802740400	311626	43.70	94200	97800	93700	130300	70300	100300	95636.20	7.66	0	54072	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22505	-132.69	57.06	12	1.34	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	132000	-26.82	20241118	20448	372.42	20240227	132000	-26.82	20241118	21100	357.82	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
65	20241219	090710	57	100.00	KSQ150		제약	N	N	N	N		N	95400	-4900	5	-4.89	9700392100	102005	14.30	94200	96800	93700	130300	70300	100300	95097.07	7.66	0	19849	110233	105266	102133	97166	94033	103700	95600	116	30000	500	70210	100	1	23297350	22226	-131.04	56.35	12	0.44	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	132000	-27.73	20241118	20448	366.55	20240227	132000	-27.73	20241118	21100	352.13	20240227	0.50	N	087010	500	116 억		1785426	N	N	599	N	00	N
66	20241218	160706	57	100.00	KSQ150		제약	N	N	N	N		N	100300	-5100	5	-4.84	71554188900	706405	133.50	104400	107100	99000	137000	73800	105400	101295.39	7.58	0	17939	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23367	-137.77	59.24	12	3.03	-728.00	1693.00	132000	20241118	-24.02	20448	20240227	390.51	132000	-24.02	20241118	20448	390.51	20240227	132000	-24.02	20241118	21100	375.36	20240227	0.49	N	087010	500	116 억		1766637	N	N	599	N	00	N
67	20241218	150710	57	100.00	KSQ150		제약	N	N	N	N		N	100800	-4600	5	-4.36	69375147000	684694	129.40	104400	107100	99000	137000	73800	105400	101322.01	7.58	0	19254	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23484	-138.46	59.54	12	2.94	-728.00	1693.00	132000	20241118	-23.64	20448	20240227	392.96	132000	-23.64	20241118	20448	392.96	20240227	132000	-23.64	20241118	21100	377.73	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
68	20241218	140707	57	100.00	KSQ150		제약	N	N	N	N		N	100900	-4500	5	-4.27	63625460200	627739	118.63	104400	107100	99000	137000	73800	105400	101355.64	7.58	0	19882	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23507	-138.60	59.60	12	2.69	-728.00	1693.00	132000	20241118	-23.56	20448	20240227	393.45	132000	-23.56	20241118	20448	393.45	20240227	132000	-23.56	20241118	21100	378.20	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
69	20241218	130709	57	100.00	KSQ150		제약	N	N	N	N		N	99600	-5800	5	-5.50	57134720600	563236	106.44	104400	107100	99000	137000	73800	105400	101439.12	7.58	0	14262	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23204	-136.81	58.83	12	2.42	-728.00	1693.00	132000	20241118	-24.55	20448	20240227	387.09	132000	-24.55	20241118	20448	387.09	20240227	132000	-24.55	20241118	21100	372.04	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
70	20241218	120700	57	100.00	KSQ150		제약	N	N	N	N		N	100400	-5000	5	-4.74	51727716500	509218	96.24	104400	107100	99000	137000	73800	105400	101581.60	7.58	0	29406	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23391	-137.91	59.30	12	2.19	-728.00	1693.00	132000	20241118	-23.94	20448	20240227	391.00	132000	-23.94	20241118	20448	391.00	20240227	132000	-23.94	20241118	21100	375.83	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
71	20241218	110708	57	100.00	KSQ150		제약	N	N	N	N		N	100000	-5400	5	-5.12	46926773400	461182	87.16	104400	107100	99000	137000	73800	105400	101752.15	7.58	0	29920	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23297	-137.36	59.07	12	1.98	-728.00	1693.00	132000	20241118	-24.24	20448	20240227	389.05	132000	-24.24	20241118	20448	389.05	20240227	132000	-24.24	20241118	21100	373.93	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
72	20241218	100709	57	100.00	KSQ150		제약	N	N	N	N		N	101000	-4400	5	-4.17	35491776700	347524	65.68	104400	107100	99000	137000	73800	105400	102126.23	7.58	0	25498	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	23530	-138.74	59.66	12	1.49	-728.00	1693.00	132000	20241118	-23.48	20448	20240227	393.94	132000	-23.48	20241118	20448	393.94	20240227	132000	-23.48	20241118	21100	378.67	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
73	20241218	090710	57	100.00	KSQ150		제약	N	N	N	N		N	104500	-900	5	-0.85	2869560400	27600	5.22	104400	105400	103000	137000	73800	105400	103962.23	7.58	0	2471	111800	108600	105900	102700	100000	107250	101350	116	31600	500	73780	100	1	23297350	24346	-143.54	61.72	12	0.12	-728.00	1693.00	132000	20241118	-20.83	20448	20240227	411.05	132000	-20.83	20241118	20448	411.05	20240227	132000	-20.83	20241118	21100	395.26	20240227	0.49	N	087010	500	116 억		1766637	N	N	1816	N	00	N
74	20241217	160705	57	100.00	KSQ150		제약	N	N	N	N		N	105400	-400	5	-0.38	55565132100	524397	68.37	106000	109100	103200	137500	74100	105800	105960.57	7.63	0	-51409	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24555	-144.78	62.26	12	2.25	-728.00	1693.00	132000	20241118	-20.15	20448	20240227	415.45	132000	-20.15	20241118	20448	415.45	20240227	132000	-20.15	20241118	21100	399.53	20240227	0.47	N	087010	500	116 억		1778140	N	N	1816	N	00	N
75	20241217	150707	57	100.00	KSQ150		제약	N	N	N	N		N	106100	300	2	0.28	52152011300	492107	64.16	106000	109100	103200	137500	74100	105800	105976.98	7.63	0	-35703	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24718	-145.74	62.67	12	2.11	-728.00	1693.00	132000	20241118	-19.62	20448	20240227	418.88	132000	-19.62	20241118	20448	418.88	20240227	132000	-19.62	20241118	21100	402.84	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
76	20241217	140705	57	100.00	KSQ150		제약	N	N	N	N		N	105600	-200	5	-0.19	47343516300	446713	58.24	106000	109100	103200	137500	74100	105800	105981.96	7.63	0	-30305	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24602	-145.05	62.37	12	1.92	-728.00	1693.00	132000	20241118	-20.00	20448	20240227	416.43	132000	-20.00	20241118	20448	416.43	20240227	132000	-20.00	20241118	21100	400.47	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
77	20241217	130656	57	100.00	KSQ150		제약	N	N	N	N		N	106400	600	2	0.57	41556439000	392402	51.16	106000	109100	103200	137500	74100	105800	105902.72	7.63	0	-23158	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24788	-146.15	62.85	12	1.68	-728.00	1693.00	132000	20241118	-19.39	20448	20240227	420.34	132000	-19.39	20241118	20448	420.34	20240227	132000	-19.39	20241118	21100	404.27	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
78	20241217	120651	57	100.00	KSQ150		제약	N	N	N	N		N	105500	-300	5	-0.28	37967364400	358595	46.76	106000	109100	103200	137500	74100	105800	105878.12	7.63	0	-10592	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24579	-144.92	62.32	12	1.54	-728.00	1693.00	132000	20241118	-20.08	20448	20240227	415.94	132000	-20.08	20241118	20448	415.94	20240227	132000	-20.08	20241118	21100	400.00	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
79	20241217	110655	57	100.00	KSQ150		제약	N	N	N	N		N	105800	0	3	0.00	35079385600	331295	43.20	106000	109100	103200	137500	74100	105800	105885.65	7.63	0	-7295	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24649	-145.33	62.49	12	1.42	-728.00	1693.00	132000	20241118	-19.85	20448	20240227	417.41	132000	-19.85	20241118	20448	417.41	20240227	132000	-19.85	20241118	21100	401.42	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
80	20241217	100658	57	100.00	KSQ150		제약	N	N	N	N		N	104800	-1000	5	-0.95	27317013900	258250	33.67	106000	109100	103200	137500	74100	105800	105777.40	7.63	0	-171	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24416	-143.96	61.90	12	1.11	-728.00	1693.00	132000	20241118	-20.61	20448	20240227	412.52	132000	-20.61	20241118	20448	412.52	20240227	132000	-20.61	20241118	21100	396.68	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
81	20241217	090706	57	100.00	KSQ150		제약	N	N	N	N		N	106900	1100	2	1.04	4748663100	44421	5.79	106000	108300	105200	137500	74100	105800	106901.46	7.63	0	-11568	117666	111732	108266	102332	98866	110000	100600	116	31700	500	74060	100	1	23297350	24905	-146.84	63.14	12	0.19	-728.00	1693.00	132000	20241118	-19.02	20448	20240227	422.79	132000	-19.02	20241118	20448	422.79	20240227	132000	-19.02	20241118	21100	406.64	20240227	0.47	N	087010	500	116 억		1778140	N	N	2954	N	00	N
82	20241216	160658	57	100.00	KSQ150		제약	N	N	N	N		N	105800	-1400	5	-1.31	83445060200	763301	45.05	108800	114200	104800	139300	75100	107200	109329.15	7.91	0	-94703	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	24649	-145.33	62.49	12	3.28	-728.00	1693.00	132000	20241118	-19.85	20448	20240227	417.41	132000	-19.85	20241118	20448	417.41	20240227	132000	-19.85	20241118	21100	401.42	20240227	0.43	N	087010	500	116 억		1843336	N	N	2954	N	00	N
83	20241216	150706	57	100.00	KSQ150		제약	N	N	N	N		N	105800	-1400	5	-1.31	80436648000	734901	43.37	108800	114200	104800	139300	75100	107200	109454.67	7.91	0	-84247	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	24649	-145.33	62.49	12	3.15	-728.00	1693.00	132000	20241118	-19.85	20448	20240227	417.41	132000	-19.85	20241118	20448	417.41	20240227	132000	-19.85	20241118	21100	401.42	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
84	20241216	140706	57	100.00	KSQ150		제약	N	N	N	N		N	106100	-1100	5	-1.03	74600265000	679627	40.11	108800	114200	105200	139300	75100	107200	109769.33	7.91	0	-70485	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	24718	-145.74	62.67	12	2.92	-728.00	1693.00	132000	20241118	-19.62	20448	20240227	418.88	132000	-19.62	20241118	20448	418.88	20240227	132000	-19.62	20241118	21100	402.84	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
85	20241216	130706	57	100.00	KSQ150		제약	N	N	N	N		N	106400	-800	5	-0.75	68900737300	625830	36.93	108800	114200	106200	139300	75100	107200	110098.47	7.91	0	-71525	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	24788	-146.15	62.85	12	2.69	-728.00	1693.00	132000	20241118	-19.39	20448	20240227	420.34	132000	-19.39	20241118	20448	420.34	20240227	132000	-19.39	20241118	21100	404.27	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
86	20241216	120706	57	100.00	KSQ150		제약	N	N	N	N		N	108100	900	2	0.84	60662959900	548892	32.39	108800	114200	107600	139300	75100	107200	110523.50	7.91	0	-61913	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	25184	-148.49	63.85	12	2.36	-728.00	1693.00	132000	20241118	-18.11	20448	20240227	428.66	132000	-18.11	20241118	20448	428.66	20240227	132000	-18.11	20241118	21100	412.32	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
87	20241216	110705	57	100.00	KSQ150		제약	N	N	N	N		N	108300	1100	2	1.03	56221954500	507809	29.97	108800	114200	108100	139300	75100	107200	110719.99	7.91	0	-57491	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	25231	-148.76	63.97	12	2.18	-728.00	1693.00	132000	20241118	-17.95	20448	20240227	429.64	132000	-17.95	20241118	20448	429.64	20240227	132000	-17.95	20241118	21100	413.27	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
88	20241216	100706	57	100.00	KSQ150		제약	N	N	N	N		N	110100	2900	2	2.71	45777535300	412118	24.32	108800	114200	108200	139300	75100	107200	111085.82	7.91	0	-24586	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	25650	-151.24	65.03	12	1.77	-728.00	1693.00	132000	20241118	-16.59	20448	20240227	438.44	132000	-16.59	20241118	20448	438.44	20240227	132000	-16.59	20241118	21100	421.80	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
89	20241216	090706	57	100.00	KSQ150		제약	N	N	N	N		N	111500	4300	2	4.01	17176206900	153783	9.08	108800	114200	108200	139300	75100	107200	111713.32	7.91	0	-7010	114066	110632	106566	103132	99066	108600	101100	116	32100	500	75040	100	1	23297350	25977	-153.16	65.86	12	0.66	-728.00	1693.00	132000	20241118	-15.53	20448	20240227	445.29	132000	-15.53	20241118	20448	445.29	20240227	132000	-15.53	20241118	21100	428.44	20240227	0.43	N	087010	500	116 억		1843336	N	N	3206	N	00	N
90	20241213	160659	57	100.00	KSQ150		제약	N	N	N	N		N	107200	1300	2	1.23	179579661200	1685512	56.40	107400	110000	102500	137600	74200	105900	106542.59	8.03	0	-36877	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24975	-147.25	63.32	12	7.23	-728.00	1693.00	132000	20241118	-18.79	20448	20240227	424.26	132000	-18.79	20241118	20448	424.26	20240227	132000	-18.79	20241118	21100	408.06	20240227	0.42	N	087010	500	116 억		1870675	N	N	3206	N	00	N
91	20241213	150703	57	100.00	KSQ150		제약	N	N	N	N		N	106500	600	2	0.57	172910054200	1623041	54.31	107400	110000	102500	137600	74200	105900	106534.66	8.03	0	-38786	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24812	-146.29	62.91	12	6.97	-728.00	1693.00	132000	20241118	-19.32	20448	20240227	420.83	132000	-19.32	20241118	20448	420.83	20240227	132000	-19.32	20241118	21100	404.74	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
92	20241213	140705	57	100.00	KSQ150		제약	N	N	N	N		N	106700	800	2	0.76	164042691200	1539736	51.53	107400	110000	102500	137600	74200	105900	106539.53	8.03	0	-54478	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24858	-146.57	63.02	12	6.61	-728.00	1693.00	132000	20241118	-19.17	20448	20240227	421.81	132000	-19.17	20241118	20448	421.81	20240227	132000	-19.17	20241118	21100	405.69	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
93	20241213	130704	57	100.00	KSQ150		제약	N	N	N	N		N	105800	-100	5	-0.09	151164432400	1419165	47.49	107400	110000	102500	137600	74200	105900	106516.50	8.03	0	-52531	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24649	-145.33	62.49	12	6.09	-728.00	1693.00	132000	20241118	-19.85	20448	20240227	417.41	132000	-19.85	20241118	20448	417.41	20240227	132000	-19.85	20241118	21100	401.42	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
94	20241213	120705	57	100.00	KSQ150		제약	N	N	N	N		N	104500	-1400	5	-1.32	144831048500	1358690	45.47	107400	110000	102500	137600	74200	105900	106596.15	8.03	0	-41104	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24346	-143.54	61.72	12	5.83	-728.00	1693.00	132000	20241118	-20.83	20448	20240227	411.05	132000	-20.83	20241118	20448	411.05	20240227	132000	-20.83	20241118	21100	395.26	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
95	20241213	110703	57	100.00	KSQ150		제약	N	N	N	N		N	104200	-1700	5	-1.61	136401697900	1277552	42.75	107400	110000	102500	137600	74200	105900	106768.09	8.03	0	-43178	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24276	-143.13	61.55	12	5.48	-728.00	1693.00	132000	20241118	-21.06	20448	20240227	409.59	132000	-21.06	20241118	20448	409.59	20240227	132000	-21.06	20241118	21100	393.84	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
96	20241213	100700	57	100.00	KSQ150		제약	N	N	N	N		N	108100	2200	2	2.08	116021031100	1084313	36.29	107400	110000	102500	137600	74200	105900	106999.68	8.03	0	-47667	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	25184	-148.49	63.85	12	4.65	-728.00	1693.00	132000	20241118	-18.11	20448	20240227	428.66	132000	-18.11	20241118	20448	428.66	20240227	132000	-18.11	20241118	21100	412.32	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
97	20241213	090705	57	100.00	KSQ150		제약	N	N	N	N		N	103400	-2500	5	-2.36	39947286200	379147	12.69	107400	108700	102500	137600	74200	105900	105360.80	8.03	0	-27456	116500	111200	100600	95300	84700	113850	97950	116	31700	500	74130	100	1	23297350	24089	-142.03	61.08	12	1.63	-728.00	1693.00	132000	20241118	-21.67	20448	20240227	405.67	132000	-21.67	20241118	20448	405.67	20240227	132000	-21.67	20241118	21100	390.05	20240227	0.42	N	087010	500	116 억		1870675	N	N	9527	N	00	N
98	20241212	160707	57	100.00	KSQ150		제약	N	N	N	N		N	105900	24400	1	29.94	299883793200	2987712	757.84	91100	105900	90000	105900	57100	81500	100372.78	6.87	0	182076	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	24672	-145.47	62.55	12	12.82	-728.00	1693.00	132000	20241118	-19.77	20448	20240227	417.90	132000	-19.77	20241118	20448	417.90	20240227	132000	-19.77	20241118	21100	401.90	20240227	0.42	N	087010	500	116 억		1601271	N	N	9527	N	00	N
99	20241212	150700	57	100.00	KSQ150		제약	N	N	N	N		N	105900	24400	1	29.94	295123270500	2942759	746.43	91100	105900	90000	105900	57100	81500	100288.90	6.87	0	219541	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	24672	-145.47	62.55	12	12.63	-728.00	1693.00	132000	20241118	-19.77	20448	20240227	417.90	132000	-19.77	20241118	20448	417.90	20240227	132000	-19.77	20241118	21100	401.90	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
100	20241212	140658	57	100.00	KSQ150		제약	N	N	N	N		N	102700	21200	2	26.01	263665365100	2643864	670.62	91100	105100	90000	105900	57100	81500	99728.31	6.87	0	192850	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	23926	-141.07	60.66	12	11.35	-728.00	1693.00	132000	20241118	-22.20	20448	20240227	402.25	132000	-22.20	20241118	20448	402.25	20240227	132000	-22.20	20241118	21100	386.73	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
101	20241212	130656	57	100.00	KSQ150		제약	N	N	N	N		N	102100	20600	2	25.28	249681922200	2508154	636.20	91100	105100	90000	105900	57100	81500	99549.16	6.87	0	188931	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	23787	-140.25	60.31	12	10.77	-728.00	1693.00	132000	20241118	-22.65	20448	20240227	399.32	132000	-22.65	20241118	20448	399.32	20240227	132000	-22.65	20241118	21100	383.89	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
102	20241212	120644	57	100.00	KSQ150		제약	N	N	N	N		N	100700	19200	2	23.56	230350785700	2317986	587.96	91100	105100	90000	105900	57100	81500	99376.55	6.87	0	197679	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	23460	-138.32	59.48	12	9.95	-728.00	1693.00	132000	20241118	-23.71	20448	20240227	392.47	132000	-23.71	20241118	20448	392.47	20240227	132000	-23.71	20241118	21100	377.25	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
103	20241212	110656	57	100.00	KSQ150		제약	N	N	N	N		N	103200	21700	2	26.63	189665370600	1923689	487.95	91100	104200	90000	105900	57100	81500	98595.94	6.87	0	192518	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	24043	-141.76	60.96	12	8.26	-728.00	1693.00	132000	20241118	-21.82	20448	20240227	404.69	132000	-21.82	20241118	20448	404.69	20240227	132000	-21.82	20241118	21100	389.10	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
104	20241212	100654	57	100.00	KSQ150		제약	N	N	N	N		N	99000	17500	2	21.47	158561430900	1614866	409.61	91100	104200	90000	105900	57100	81500	98190.14	6.87	0	114703	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	23064	-135.99	58.48	12	6.93	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	132000	-25.00	20241118	20448	384.15	20240227	132000	-25.00	20241118	21100	369.19	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
105	20241212	090700	57	100.00	KSQ150		제약	N	N	N	N		N	99500	18000	2	22.09	48581115200	516173	130.93	91100	100000	90000	105900	57100	81500	94121.54	6.87	0	28249	84633	83066	82033	80466	79433	82550	79950	116	24400	500	57050	100	1	23297350	23181	-136.68	58.77	12	2.22	-728.00	1693.00	132000	20241118	-24.62	20448	20240227	386.60	132000	-24.62	20241118	20448	386.60	20240227	132000	-24.62	20241118	21100	371.56	20240227	0.42	N	087010	500	116 억		1601271	N	N	797	N	00	N
106	20241211	160653	57	100.00	KSQ150		제약	N	N	N	N		N	81500	-1800	5	-2.16	32081556900	391009	44.75	83000	83600	81000	108200	58400	83300	82049.11	6.92	0	-26100	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	18987	-111.95	48.14	12	1.68	-728.00	1693.00	132000	20241118	-38.26	20448	20240227	298.57	132000	-38.26	20241118	20448	298.57	20240227	132000	-38.26	20241118	21100	286.26	20240227	0.51	N	087010	500	116 억		1611870	N	N	797	N	00	N
107	20241211	150548	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-2200	5	-2.64	30867609100	376105	43.04	83000	83600	81000	108200	58400	83300	82071.56	6.92	0	-24682	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	18894	-111.40	47.90	12	1.61	-728.00	1693.00	132000	20241118	-38.56	20448	20240227	296.62	132000	-38.56	20241118	20448	296.62	20240227	132000	-38.56	20241118	21100	284.36	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
108	20241211	140659	57	100.00	KSQ150		제약	N	N	N	N		N	81500	-1800	5	-2.16	27742955500	337718	38.65	83000	83600	81000	108200	58400	83300	82148.06	6.92	0	-18208	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	18987	-111.95	48.14	12	1.45	-728.00	1693.00	132000	20241118	-38.26	20448	20240227	298.57	132000	-38.26	20241118	20448	298.57	20240227	132000	-38.26	20241118	21100	286.26	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
109	20241211	130701	57	100.00	KSQ150		제약	N	N	N	N		N	81400	-1900	5	-2.28	24023254600	292139	33.43	83000	83600	81200	108200	58400	83300	82232.03	6.92	0	-16112	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	18964	-111.81	48.08	12	1.25	-728.00	1693.00	132000	20241118	-38.33	20448	20240227	298.08	132000	-38.33	20241118	20448	298.08	20240227	132000	-38.33	20241118	21100	285.78	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
110	20241211	120702	57	100.00	KSQ150		제약	N	N	N	N		N	81800	-1500	5	-1.80	22262018900	270519	30.96	83000	83600	81200	108200	58400	83300	82293.48	6.92	0	-14102	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	19057	-112.36	48.32	12	1.16	-728.00	1693.00	132000	20241118	-38.03	20448	20240227	300.04	132000	-38.03	20241118	20448	300.04	20240227	132000	-38.03	20241118	21100	287.68	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
111	20241211	110658	57	100.00	KSQ150		제약	N	N	N	N		N	82000	-1300	5	-1.56	18373644100	222873	25.51	83000	83600	81300	108200	58400	83300	82439.71	6.92	0	-4771	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	19104	-112.64	48.43	12	0.96	-728.00	1693.00	132000	20241118	-37.88	20448	20240227	301.02	132000	-37.88	20241118	20448	301.02	20240227	132000	-37.88	20241118	21100	288.63	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
112	20241211	100700	57	100.00	KSQ150		제약	N	N	N	N		N	83000	-300	5	-0.36	14820894500	179927	20.59	83000	83600	81300	108200	58400	83300	82371.36	6.92	0	474	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	19337	-114.01	49.03	12	0.77	-728.00	1693.00	132000	20241118	-37.12	20448	20240227	305.91	132000	-37.12	20241118	20448	305.91	20240227	132000	-37.12	20241118	21100	293.36	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
113	20241211	090703	57	100.00	KSQ150		제약	N	N	N	N		N	81900	-1400	5	-1.68	3602778700	43939	5.03	83000	83000	81400	108200	58400	83300	81992.99	6.92	0	-5036	86633	84966	81933	80266	77233	85800	81100	116	24900	500	58310	100	1	23297350	19081	-112.50	48.38	12	0.19	-728.00	1693.00	132000	20241118	-37.95	20448	20240227	300.53	132000	-37.95	20241118	20448	300.53	20240227	132000	-37.95	20241118	21100	288.15	20240227	0.51	N	087010	500	116 억		1611870	N	N	776	N	00	N
114	20241210	160654	57	100.00	KSQ150		제약	N	N	N	N		N	83300	5200	2	6.66	70996600400	868495	74.11	80000	83600	78900	101500	54700	78100	81753.23	7.18	0	-45187	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19407	-114.42	49.20	12	3.73	-728.00	1693.00	132000	20241118	-36.89	20448	20240227	307.37	132000	-36.89	20241118	20448	307.37	20240227	132000	-36.89	20241118	21100	294.79	20240227	0.56	N	087010	500	116 억		1672304	N	N	776	N	00	N
115	20241210	150655	57	100.00	KSQ150		제약	N	N	N	N		N	83100	5000	2	6.40	68593973600	839588	71.64	80000	83600	78900	101500	54700	78100	81708.03	7.18	0	-45061	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19360	-114.15	49.08	12	3.60	-728.00	1693.00	132000	20241118	-37.05	20448	20240227	306.40	132000	-37.05	20241118	20448	306.40	20240227	132000	-37.05	20241118	21100	293.84	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
116	20241210	140656	57	100.00	KSQ150		제약	N	N	N	N		N	82300	4200	2	5.38	61018842900	748339	63.85	80000	83600	78900	101500	54700	78100	81548.11	7.18	0	-67831	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19174	-113.05	48.61	12	3.21	-728.00	1693.00	132000	20241118	-37.65	20448	20240227	302.48	132000	-37.65	20241118	20448	302.48	20240227	132000	-37.65	20241118	21100	290.05	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
117	20241210	130654	57	100.00	KSQ150		제약	N	N	N	N		N	81900	3800	2	4.87	56586329200	694206	59.24	80000	83600	78900	101500	54700	78100	81522.01	7.18	0	-75496	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19081	-112.50	48.38	12	2.98	-728.00	1693.00	132000	20241118	-37.95	20448	20240227	300.53	132000	-37.95	20241118	20448	300.53	20240227	132000	-37.95	20241118	21100	288.15	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
118	20241210	120655	57	100.00	KSQ150		제약	N	N	N	N		N	82400	4300	2	5.51	52358886900	642709	54.84	80000	83600	78900	101500	54700	78100	81476.27	7.18	0	-79505	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19197	-113.19	48.67	12	2.76	-728.00	1693.00	132000	20241118	-37.58	20448	20240227	302.97	132000	-37.58	20241118	20448	302.97	20240227	132000	-37.58	20241118	21100	290.52	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
119	20241210	110654	57	100.00	KSQ150		제약	N	N	N	N		N	82100	4000	2	5.12	47941613700	588956	50.25	80000	83600	78900	101500	54700	78100	81412.08	7.18	0	-68234	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	19127	-112.77	48.49	12	2.53	-728.00	1693.00	132000	20241118	-37.80	20448	20240227	301.51	132000	-37.80	20241118	20448	301.51	20240227	132000	-37.80	20241118	21100	289.10	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
120	20241210	100655	57	100.00	KSQ150		제약	N	N	N	N		N	80800	2700	2	3.46	32864393600	406505	34.69	80000	82500	78900	101500	54700	78100	80859.59	7.18	0	-51529	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	18824	-110.99	47.73	12	1.74	-728.00	1693.00	132000	20241118	-38.79	20448	20240227	295.15	132000	-38.79	20241118	20448	295.15	20240227	132000	-38.79	20241118	21100	282.94	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
121	20241210	090659	57	100.00	KSQ150		제약	N	N	N	N		N	79700	1600	2	2.05	7356426000	92099	7.86	80000	80500	79000	101500	54700	78100	79913.98	7.18	0	-12953	85966	82032	79266	75332	72566	80650	73950	116	23400	500	54670	100	1	23297350	18568	-109.48	47.08	12	0.40	-728.00	1693.00	132000	20241118	-39.62	20448	20240227	289.77	132000	-39.62	20241118	20448	289.77	20240227	132000	-39.62	20241118	21100	277.73	20240227	0.56	N	087010	500	116 억		1672304	N	N	944	N	00	N
122	20241209	160652	57	100.00	KSQ150		제약	N	N	N	N		N	78100	-9000	5	-10.33	93021374200	1165101	108.16	82400	83200	76500	113200	61000	87100	79840.44	6.67	0	136307	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18195	-107.28	46.13	12	5.00	-728.00	1693.00	132000	20241118	-40.83	20448	20240227	281.94	132000	-40.83	20241118	20448	281.94	20240227	132000	-40.83	20241118	21100	270.14	20240227	0.56	N	087010	500	116 억		1553332	N	N	943	N	00	N
123	20241209	150654	57	100.00	KSQ150		제약	N	N	N	N		N	78600	-8500	5	-9.76	89917924300	1125461	104.48	82400	83200	76500	113200	61000	87100	79894.28	6.67	0	129640	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18312	-107.97	46.43	12	4.83	-728.00	1693.00	132000	20241118	-40.45	20448	20240227	284.39	132000	-40.45	20241118	20448	284.39	20240227	132000	-40.45	20241118	21100	272.51	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
124	20241209	140654	57	100.00	KSQ150		제약	N	N	N	N		N	78800	-8300	5	-9.53	77772800900	969547	90.01	82400	83200	77200	113200	61000	87100	80215.58	6.67	0	118513	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18358	-108.24	46.54	12	4.16	-728.00	1693.00	132000	20241118	-40.30	20448	20240227	285.37	132000	-40.30	20241118	20448	285.37	20240227	132000	-40.30	20241118	21100	273.46	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
125	20241209	130656	57	100.00	KSQ150		제약	N	N	N	N		N	78900	-8200	5	-9.41	73859174300	919906	85.40	82400	83200	77200	113200	61000	87100	80289.89	6.67	0	109245	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18382	-108.38	46.60	12	3.95	-728.00	1693.00	132000	20241118	-40.23	20448	20240227	285.86	132000	-40.23	20241118	20448	285.86	20240227	132000	-40.23	20241118	21100	273.93	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
126	20241209	120652	57	100.00	KSQ150		제약	N	N	N	N		N	78300	-8800	5	-10.10	67716871200	842072	78.18	82400	83200	77200	113200	61000	87100	80416.93	6.67	0	117167	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18242	-107.55	46.25	12	3.61	-728.00	1693.00	132000	20241118	-40.68	20448	20240227	282.92	132000	-40.68	20241118	20448	282.92	20240227	132000	-40.68	20241118	21100	271.09	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
127	20241209	110654	57	100.00	KSQ150		제약	N	N	N	N		N	78600	-8500	5	-9.76	56482124700	697973	64.80	82400	83200	78400	113200	61000	87100	80923.04	6.67	0	101837	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18312	-107.97	46.43	12	3.00	-728.00	1693.00	132000	20241118	-40.45	20448	20240227	284.39	132000	-40.45	20241118	20448	284.39	20240227	132000	-40.45	20241118	21100	272.51	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
128	20241209	100652	57	100.00	KSQ150		제약	N	N	N	N		N	80600	-6500	5	-7.46	38740690200	474618	44.06	82400	83200	80200	113200	61000	87100	81624.95	6.67	0	96481	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	18778	-110.71	47.61	12	2.04	-728.00	1693.00	132000	20241118	-38.94	20448	20240227	294.17	132000	-38.94	20241118	20448	294.17	20240227	132000	-38.94	20241118	21100	281.99	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
129	20241209	090649	57	100.00	KSQ150		제약	N	N	N	N		N	81600	-5500	5	-6.31	12267674500	150079	13.93	82400	83100	80500	113200	61000	87100	81741.30	6.67	0	59740	96566	91832	88166	83432	79766	90000	81600	116	26100	500	60970	100	1	23297350	19011	-112.09	48.20	12	0.64	-728.00	1693.00	132000	20241118	-38.18	20448	20240227	299.06	132000	-38.18	20241118	20448	299.06	20240227	132000	-38.18	20241118	21100	286.73	20240227	0.56	N	087010	500	116 억		1553332	N	N	444	N	00	N
130	20241206	160647	57	100.00	KSQ150		제약	N	N	N	N		N	87100	-6900	5	-7.34	93889375700	1072426	172.27	92400	92900	84500	122200	65800	94000	87549.04	6.75	0	77770	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20292	-119.64	51.45	12	4.60	-728.00	1693.00	132000	20241118	-34.02	20448	20240227	325.96	132000	-34.02	20241118	20448	325.96	20240227	132000	-34.02	20241118	21100	312.80	20240227	0.54	N	087010	500	116 억		1572145	N	N	437	N	00	N
131	20241206	150650	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-6100	5	-6.49	89888430100	1026565	164.90	92400	92900	84500	122200	65800	94000	87562.22	6.75	0	87822	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20478	-120.74	51.92	12	4.41	-728.00	1693.00	132000	20241118	-33.41	20448	20240227	329.87	132000	-33.41	20241118	20448	329.87	20240227	132000	-33.41	20241118	21100	316.59	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
132	20241206	140648	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-7000	5	-7.45	80103268100	915673	147.09	92400	92900	84500	122200	65800	94000	87480.08	6.75	0	92913	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20269	-119.51	51.39	12	3.93	-728.00	1693.00	132000	20241118	-34.09	20448	20240227	325.47	132000	-34.09	20241118	20448	325.47	20240227	132000	-34.09	20241118	21100	312.32	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
133	20241206	130649	57	100.00	KSQ150		제약	N	N	N	N		N	86300	-7700	5	-8.19	73471419200	839087	134.79	92400	92900	84500	122200	65800	94000	87561.01	6.75	0	93786	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20106	-118.54	50.97	12	3.60	-728.00	1693.00	132000	20241118	-34.62	20448	20240227	322.05	132000	-34.62	20241118	20448	322.05	20240227	132000	-34.62	20241118	21100	309.00	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
134	20241206	120645	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-6100	5	-6.49	66509460600	758970	121.92	92400	92900	84500	122200	65800	94000	87631.06	6.75	0	86429	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20478	-120.74	51.92	12	3.26	-728.00	1693.00	132000	20241118	-33.41	20448	20240227	329.87	132000	-33.41	20241118	20448	329.87	20240227	132000	-33.41	20241118	21100	316.59	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
135	20241206	110646	57	100.00	KSQ150		제약	N	N	N	N		N	87500	-6500	5	-6.91	55243266900	631111	101.38	92400	92900	84500	122200	65800	94000	87533.18	6.75	0	98178	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20385	-120.19	51.68	12	2.71	-728.00	1693.00	132000	20241118	-33.71	20448	20240227	327.91	132000	-33.71	20241118	20448	327.91	20240227	132000	-33.71	20241118	21100	314.69	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
136	20241206	100643	57	100.00	KSQ150		제약	N	N	N	N		N	86500	-7500	5	-7.98	33667824500	380173	61.07	92400	92900	86200	122200	65800	94000	88558.96	6.75	0	29035	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	20152	-118.82	51.09	12	1.63	-728.00	1693.00	132000	20241118	-34.47	20448	20240227	323.02	132000	-34.47	20241118	20448	323.02	20240227	132000	-34.47	20241118	21100	309.95	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
137	20241206	090648	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-2300	5	-2.45	4203042000	45992	7.39	92400	92900	90500	122200	65800	94000	91385.35	6.75	0	10741	102333	98166	95433	91266	88533	96800	89900	116	28200	500	65800	100	1	23297350	21364	-125.96	54.16	12	0.20	-728.00	1693.00	132000	20241118	-30.53	20448	20240227	348.45	132000	-30.53	20241118	20448	348.45	20240227	132000	-30.53	20241118	21100	334.60	20240227	0.54	N	087010	500	116 억		1572145	N	N	173	N	00	N
138	20241205	160637	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-4100	5	-4.18	59380071200	618990	41.83	99600	99600	92700	127500	68700	98100	95932.47	6.61	0	-87368	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	21900	-129.12	55.52	12	2.66	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	132000	-28.79	20241118	20448	359.70	20240227	132000	-28.79	20241118	21100	345.50	20240227	0.49	N	087010	500	116 억		1540272	N	N	173	N	00	N
139	20241205	150640	57	100.00	KSQ150		제약	N	N	N	N		N	93300	-4800	5	-4.89	55163262700	573761	38.77	99600	99600	93000	127500	68700	98100	96142.44	6.61	0	-93210	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	21736	-128.16	55.11	12	2.46	-728.00	1693.00	132000	20241118	-29.32	20448	20240227	356.28	132000	-29.32	20241118	20448	356.28	20240227	132000	-29.32	20241118	21100	342.18	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
140	20241205	140632	57	100.00	KSQ150		제약	N	N	N	N		N	95200	-2900	5	-2.96	47160290400	488739	33.03	99600	99600	94300	127500	68700	98100	96493.01	6.61	0	-79683	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	22179	-130.77	56.23	12	2.10	-728.00	1693.00	132000	20241118	-27.88	20448	20240227	365.57	132000	-27.88	20241118	20448	365.57	20240227	132000	-27.88	20241118	21100	351.18	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
141	20241205	130637	57	100.00	KSQ150		제약	N	N	N	N		N	95000	-3100	5	-3.16	44952853000	465570	31.46	99600	99600	94300	127500	68700	98100	96553.63	6.61	0	-75994	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	22132	-130.49	56.11	12	2.00	-728.00	1693.00	132000	20241118	-28.03	20448	20240227	364.59	132000	-28.03	20241118	20448	364.59	20240227	132000	-28.03	20241118	21100	350.24	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
142	20241205	120637	57	100.00	KSQ150		제약	N	N	N	N		N	96100	-2000	5	-2.04	41232579000	426646	28.83	99600	99600	94300	127500	68700	98100	96642.70	6.61	0	-67097	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	22389	-132.01	56.76	12	1.83	-728.00	1693.00	132000	20241118	-27.20	20448	20240227	369.97	132000	-27.20	20241118	20448	369.97	20240227	132000	-27.20	20241118	21100	355.45	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
143	20241205	110637	57	100.00	KSQ150		제약	N	N	N	N		N	95500	-2600	5	-2.65	37451512800	387384	26.18	99600	99600	94300	127500	68700	98100	96677.10	6.61	0	-65564	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	22249	-131.18	56.41	12	1.66	-728.00	1693.00	132000	20241118	-27.65	20448	20240227	367.04	132000	-27.65	20241118	20448	367.04	20240227	132000	-27.65	20241118	21100	352.61	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
144	20241205	100634	57	100.00	KSQ150		제약	N	N	N	N		N	95600	-2500	5	-2.55	30157498900	310670	20.99	99600	99600	94800	127500	68700	98100	97071.64	6.61	0	-54623	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	22272	-131.32	56.47	12	1.33	-728.00	1693.00	132000	20241118	-27.58	20448	20240227	367.53	132000	-27.58	20241118	20448	367.53	20240227	132000	-27.58	20241118	21100	353.08	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
145	20241205	090638	57	100.00	KSQ150		제약	N	N	N	N		N	98900	800	2	0.82	7634192700	77467	5.24	99600	99600	97000	127500	68700	98100	98549.10	6.61	0	-26077	104433	101266	95233	92066	86033	102850	93650	116	29400	500	68670	100	1	23297350	23041	-135.85	58.42	12	0.33	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	132000	-25.08	20241118	20448	383.67	20240227	132000	-25.08	20241118	21100	368.72	20240227	0.49	N	087010	500	116 억		1540272	N	N	890	N	00	N
146	20241204	160626	57	100.00	KSQ150		제약	N	N	N	N		N	98100	5100	2	5.48	138986671100	1472641	130.40	90400	98400	89200	120900	65100	93000	94362.36	7.03	268286	-23495	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22855	-134.75	57.94	12	6.32	-728.00	1693.00	132000	20241118	-25.68	20448	20240227	379.75	132000	-25.68	20241118	20448	379.75	20240227	132000	-25.68	20241118	21100	364.93	20240227	0.55	N	087010	500	116 억		1637841	N	N	890	N	00	N
147	20241204	150628	57	100.00	KSQ150		제약	N	N	N	N		N	97600	4600	2	4.95	134475692100	1426618	126.33	90400	98400	89200	120900	65100	93000	94261.88	7.03	268286	-27085	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22738	-134.07	57.65	12	6.12	-728.00	1693.00	132000	20241118	-26.06	20448	20240227	377.31	132000	-26.06	20241118	20448	377.31	20240227	132000	-26.06	20241118	21100	362.56	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
148	20241204	140626	57	100.00	KSQ150		제약	N	N	N	N		N	96800	3800	2	4.09	122644742400	1304737	115.53	90400	98400	89200	120900	65100	93000	93999.59	7.03	268286	-42783	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22552	-132.97	57.18	12	5.60	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	132000	-26.67	20241118	20448	373.40	20240227	132000	-26.67	20241118	21100	358.77	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
149	20241204	130623	57	100.00	KSQ150		제약	N	N	N	N		N	96900	3900	2	4.19	106544242500	1139427	100.90	90400	97200	89200	120900	65100	93000	93506.86	7.03	268286	-33230	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22575	-133.10	57.24	12	4.89	-728.00	1693.00	132000	20241118	-26.59	20448	20240227	373.88	132000	-26.59	20241118	20448	373.88	20240227	132000	-26.59	20241118	21100	359.24	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
150	20241204	120622	57	100.00	KSQ150		제약	N	N	N	N		N	95400	2400	2	2.58	95669360800	1026650	90.91	90400	97000	89200	120900	65100	93000	93185.96	7.03	268286	-37783	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22226	-131.04	56.35	12	4.41	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	132000	-27.73	20241118	20448	366.55	20240227	132000	-27.73	20241118	21100	352.13	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
151	20241204	110613	57	100.00	KSQ150		제약	N	N	N	N		N	95300	2300	2	2.47	84702417100	911976	80.75	90400	97000	89200	120900	65100	93000	92877.90	7.03	268286	-33604	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	22202	-130.91	56.29	12	3.91	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	132000	-27.80	20241118	20448	366.06	20240227	132000	-27.80	20241118	21100	351.66	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
152	20241204	100618	57	100.00	KSQ150		제약	N	N	N	N		N	92000	-1000	5	-1.08	55752090400	606995	53.75	90400	96000	89200	120900	65100	93000	91849.33	7.03	268286	-21756	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	21434	-126.37	54.34	12	2.61	-728.00	1693.00	132000	20241118	-30.30	20448	20240227	349.92	132000	-30.30	20241118	20448	349.92	20240227	132000	-30.30	20241118	21100	336.02	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
153	20241204	090627	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-900	5	-0.97	16954265700	186414	16.51	90400	93000	89700	120900	65100	93000	90949.50	7.03	268286	41376	101133	97066	89933	85866	78733	99100	87900	116	27900	500	65100	100	1	23297350	21457	-126.51	54.40	12	0.80	-728.00	1693.00	132000	20241118	-30.23	20448	20240227	350.41	132000	-30.23	20241118	20448	350.41	20240227	132000	-30.23	20241118	21100	336.49	20240227	0.55	N	087010	500	116 억		1637841	N	N	2455	N	00	N
154	20241203	160652	57	100.00	KSQ150		제약	N	N	N	N		N	93000	8300	2	9.80	102909823600	1124237	137.31	83000	94000	82800	110100	59300	84700	91536.39	6.23	0	75701	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	19211	-127.75	54.93	12	5.44	-728.00	1693.00	132000	20241118	-29.55	20448	20240227	354.81	132000	-29.55	20241118	20448	354.81	20240227	132000	-29.55	20241118	21100	340.76	20240227	0.54	N	087010	500	103 억		1287845	N	N	2444	N	00	N
155	20241203	150718	57	100.00	KSQ150		제약	N	N	N	N		N	93200	8500	2	10.04	98271759400	1074566	131.24	83000	94000	82800	110100	59300	84700	91452.97	6.23	0	75748	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	19253	-128.02	55.05	12	5.20	-728.00	1693.00	132000	20241118	-29.39	20448	20240227	355.79	132000	-29.39	20241118	20448	355.79	20240227	132000	-29.39	20241118	21100	341.71	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
156	20241203	140704	57	100.00	KSQ150		제약	N	N	N	N		N	91900	7200	2	8.50	89741824500	982381	119.98	83000	94000	82800	110100	59300	84700	91351.84	6.23	0	62254	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	18984	-126.24	54.28	12	4.76	-728.00	1693.00	132000	20241118	-30.38	20448	20240227	349.43	132000	-30.38	20241118	20448	349.43	20240227	132000	-30.38	20241118	21100	335.55	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
157	20241203	130705	57	100.00	KSQ150		제약	N	N	N	N		N	92700	8000	2	9.45	86042717100	942231	115.08	83000	94000	82800	110100	59300	84700	91318.58	6.23	0	60295	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	19149	-127.34	54.75	12	4.56	-728.00	1693.00	132000	20241118	-29.77	20448	20240227	353.35	132000	-29.77	20241118	20448	353.35	20240227	132000	-29.77	20241118	21100	339.34	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
158	20241203	120716	57	100.00	KSQ150		제약	N	N	N	N		N	91800	7100	2	8.38	82527158500	903994	110.41	83000	94000	82800	110100	59300	84700	91292.24	6.23	0	57071	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	18963	-126.10	54.22	12	4.38	-728.00	1693.00	132000	20241118	-30.45	20448	20240227	348.94	132000	-30.45	20241118	20448	348.94	20240227	132000	-30.45	20241118	21100	335.07	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
159	20241203	110659	57	100.00	KSQ150		제약	N	N	N	N		N	93400	8700	2	10.27	74750490300	820198	100.18	83000	94000	82800	110100	59300	84700	91137.70	6.23	0	60387	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	19294	-128.30	55.17	12	3.97	-728.00	1693.00	132000	20241118	-29.24	20448	20240227	356.77	132000	-29.24	20241118	20448	356.77	20240227	132000	-29.24	20241118	21100	342.65	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
160	20241203	100647	57	100.00	KSQ150		제약	N	N	N	N		N	91300	6600	2	7.79	62070632500	682118	83.31	83000	94000	82800	110100	59300	84700	90997.59	6.23	0	68337	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	18860	-125.41	53.93	12	3.30	-728.00	1693.00	132000	20241118	-30.83	20448	20240227	346.50	132000	-30.83	20241118	20448	346.50	20240227	132000	-30.83	20241118	21100	332.70	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
161	20241203	090644	57	100.00	KSQ150		제약	N	N	N	N		N	86800	2100	2	2.48	4490221800	52780	6.45	83000	86900	82800	110100	59300	84700	85074.82	6.23	0	-4844	91966	88332	83966	80332	75966	90150	82150	103	25400	500	59290	100	1	20657350	17931	-119.23	51.27	12	0.26	-728.00	1693.00	132000	20241118	-34.24	20448	20240227	324.49	132000	-34.24	20241118	20448	324.49	20240227	132000	-34.24	20241118	21100	311.37	20240227	0.54	N	087010	500	103 억		1287845	N	N	102	N	00	N
162	20241202	160630	57	100.00	KSQ150		제약	N	N	N	N		N	84700	3600	2	4.44	68325811600	816419	166.34	80200	87600	79600	105400	56800	81100	83688.78	5.96	0	58976	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	17497	-116.35	50.03	12	3.95	-728.00	1693.00	132000	20241118	-35.83	20448	20240227	314.22	132000	-35.83	20241118	20448	314.22	20240227	132000	-35.83	20241118	21100	301.42	20240227	0.54	N	087010	500	103 억		1230592	N	N	102	N	00	N
163	20241202	150723	57	100.00	KSQ150		제약	N	N	N	N		N	85000	3900	2	4.81	66140457500	790596	161.07	80200	87600	79600	105400	56800	81100	83659.47	5.96	0	50831	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	17559	-116.76	50.21	12	3.83	-728.00	1693.00	132000	20241118	-35.61	20448	20240227	315.69	132000	-35.61	20241118	20448	315.69	20240227	132000	-35.61	20241118	21100	302.84	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
164	20241202	140656	57	100.00	KSQ150		제약	N	N	N	N		N	84500	3400	2	4.19	58450220300	700452	142.71	80200	87600	79600	105400	56800	81100	83446.93	5.96	0	35853	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	17455	-116.07	49.91	12	3.39	-728.00	1693.00	132000	20241118	-35.98	20448	20240227	313.24	132000	-35.98	20241118	20448	313.24	20240227	132000	-35.98	20241118	21100	300.47	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
165	20241202	130645	57	100.00	KSQ150		제약	N	N	N	N		N	84300	3200	2	3.95	53692260600	644251	131.26	80200	87600	79600	105400	56800	81100	83341.12	5.96	0	38780	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	17414	-115.80	49.79	12	3.12	-728.00	1693.00	132000	20241118	-36.14	20448	20240227	312.27	132000	-36.14	20241118	20448	312.27	20240227	132000	-36.14	20241118	21100	299.53	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
166	20241202	120700	57	100.00	KSQ150		제약	N	N	N	N		N	81600	500	2	0.62	27542700200	337416	68.74	80200	83500	79600	105400	56800	81100	81628.55	5.96	0	-6200	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	16856	-112.09	48.20	12	1.63	-728.00	1693.00	132000	20241118	-38.18	20448	20240227	299.06	132000	-38.18	20241118	20448	299.06	20240227	132000	-38.18	20241118	21100	286.73	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
167	20241202	110624	57	100.00	KSQ150		제약	N	N	N	N		N	82400	1300	2	1.60	25089743400	307475	62.64	80200	83500	79600	105400	56800	81100	81599.54	5.96	0	-12086	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	17022	-113.19	48.67	12	1.49	-728.00	1693.00	132000	20241118	-37.58	20448	20240227	302.97	132000	-37.58	20241118	20448	302.97	20240227	132000	-37.58	20241118	21100	290.52	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
168	20241202	100627	57	100.00	KSQ150		제약	N	N	N	N		N	80300	-800	5	-0.99	18557825800	226857	46.22	80200	83500	80200	105400	56800	81100	81804.54	5.96	0	-13768	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	16588	-110.30	47.43	12	1.10	-728.00	1693.00	132000	20241118	-39.17	20448	20240227	292.70	132000	-39.17	20241118	20448	292.70	20240227	132000	-39.17	20241118	21100	280.57	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N
169	20241202	090626	57	100.00	KSQ150		제약	N	N	N	N		N	81900	800	2	0.99	3910234200	48210	9.82	80200	82200	80200	105400	56800	81100	81108.39	5.96	0	3121	86566	83832	81766	79032	76966	82800	78000	103	24300	500	56770	100	1	20657350	16918	-112.50	48.38	12	0.23	-728.00	1693.00	132000	20241118	-37.95	20448	20240227	300.53	132000	-37.95	20241118	20448	300.53	20240227	132000	-37.95	20241118	21100	288.15	20240227	0.54	N	087010	500	103 억		1230592	N	N	112	N	00	N