KissMeData/041960/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	160520	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
3	20231229	150517	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
4	20231229	140518	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
5	20231229	130517	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
6	20231229	120518	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
7	20231229	110458	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
8	20231229	100502	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
9	20231229	090502	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1053524625	252659	206.89	4085	4235	4050	5310	2860	4085	4169.69	3.95	116286	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2786392	N	N	17519	N	00	N
10	20231228	160457	57	100.00	KSQ150		제약	N	N	N	N		N	4190	105	2	2.57	1051618235	252204	206.51	4085	4235	4050	5310	2860	4085	4169.69	3.78	0	106968	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2958	-45.54	4.72	12	0.36	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	7656	-45.27	20230511	3735	12.18	20231213	8420	-50.24	20230511	3735	12.18	20231213	0.13	N	041960	100	70 억		2670106	N	N	17519	N	00	N
11	20231228	150502	57	100.00	KSQ150		제약	N	N	N	N		N	4180	95	2	2.33	921221575	221051	181.00	4085	4235	4050	5310	2860	4085	4167.46	3.78	0	87378	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2951	-45.43	4.71	12	0.31	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	7656	-45.40	20230511	3735	11.91	20231213	8420	-50.36	20230511	3735	11.91	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
12	20231228	140456	57	100.00	KSQ150		제약	N	N	N	N		N	4185	100	2	2.45	756662520	181639	148.73	4085	4235	4050	5310	2860	4085	4165.75	3.78	0	75071	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2955	-45.49	4.72	12	0.26	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	7656	-45.34	20230511	3735	12.05	20231213	8420	-50.30	20230511	3735	12.05	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
13	20231228	130457	57	100.00	KSQ150		제약	N	N	N	N		N	4180	95	2	2.33	710231150	170514	139.62	4085	4235	4050	5310	2860	4085	4165.24	3.78	0	65921	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2951	-45.43	4.71	12	0.24	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	7656	-45.40	20230511	3735	11.91	20231213	8420	-50.36	20230511	3735	11.91	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
14	20231228	120459	57	100.00	KSQ150		제약	N	N	N	N		N	4165	80	2	1.96	685886215	164674	134.84	4085	4235	4050	5310	2860	4085	4165.12	3.78	0	62637	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2941	-45.27	4.70	12	0.23	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	7656	-45.60	20230511	3735	11.51	20231213	8420	-50.53	20230511	3735	11.51	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
15	20231228	110458	57	100.00	KSQ150		제약	N	N	N	N		N	4175	90	2	2.20	589793150	141670	116.00	4085	4235	4050	5310	2860	4085	4163.15	3.78	0	53033	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2948	-45.38	4.71	12	0.20	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	7656	-45.47	20230511	3735	11.78	20231213	8420	-50.42	20230511	3735	11.78	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
16	20231228	100456	57	100.00	KSQ150		제약	N	N	N	N		N	4195	110	2	2.69	468605390	112676	92.26	4085	4235	4050	5310	2860	4085	4158.87	3.78	0	41371	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2962	-45.60	4.73	12	0.16	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	7656	-45.21	20230511	3735	12.32	20231213	8420	-50.18	20230511	3735	12.32	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
17	20231228	090456	57	100.00	KSQ150		제약	N	N	N	N		N	4055	-30	5	-0.73	31156540	7654	6.27	4085	4090	4050	5310	2860	4085	4070.62	3.78	0	-3071	4191	4137	4071	4017	3951	4165	4045	71	1225	100	3020	5	1	70604464	2863	-44.08	4.57	12	0.01	-92.00	887.00	7656	20230511	-47.04	3735	20231213	8.57	7656	-47.04	20230511	3735	8.57	20231213	8420	-51.84	20230511	3735	8.57	20231213	0.13	N	041960	100	70 억		2670106	N	N	9815	N	00	N
18	20231227	160454	57	100.00	KSQ150		제약	N	N	N	N		N	4085	5	2	0.12	495501430	121925	119.88	4055	4125	4005	5300	2860	4080	4063.94	3.72	7349	8576	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2884	-44.40	4.61	12	0.17	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	7656	-46.64	20230511	3735	9.37	20231213	8420	-51.48	20230511	3735	9.37	20231213	0.12	N	041960	100	70 억		2627584	N	N	9815	N	00	N
19	20231227	150500	57	100.00	KSQ150		제약	N	N	N	N		N	4050	-30	5	-0.74	465384515	114518	112.60	4055	4125	4005	5300	2860	4080	4063.85	3.72	7349	7054	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2859	-44.02	4.57	12	0.16	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	7656	-47.10	20230511	3735	8.43	20231213	8420	-51.90	20230511	3735	8.43	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
20	20231227	140458	57	100.00	KSQ150		제약	N	N	N	N		N	4055	-25	5	-0.61	433431170	106633	104.85	4055	4125	4005	5300	2860	4080	4064.70	3.72	7349	7587	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2863	-44.08	4.57	12	0.15	-92.00	887.00	7656	20230511	-47.04	3735	20231213	8.57	7656	-47.04	20230511	3735	8.57	20231213	8420	-51.84	20230511	3735	8.57	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
21	20231227	130454	57	100.00	KSQ150		제약	N	N	N	N		N	4065	-15	5	-0.37	398471170	98020	96.38	4055	4125	4005	5300	2860	4080	4065.20	3.72	7349	10262	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2870	-44.18	4.58	12	0.14	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
22	20231227	120454	57	100.00	KSQ150		제약	N	N	N	N		N	4095	15	2	0.37	352973935	86874	85.42	4055	4125	4005	5300	2860	4080	4063.06	3.72	7349	11327	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2891	-44.51	4.62	12	0.12	-92.00	887.00	7656	20230511	-46.51	3735	20231213	9.64	7656	-46.51	20230511	3735	9.64	20231213	8420	-51.37	20230511	3735	9.64	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
23	20231227	110458	57	100.00	KSQ150		제약	N	N	N	N		N	4070	-10	5	-0.25	217042225	53657	52.76	4055	4110	4005	5300	2860	4080	4044.99	3.72	7349	-5421	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2874	-44.24	4.59	12	0.08	-92.00	887.00	7656	20230511	-46.84	3735	20231213	8.97	7656	-46.84	20230511	3735	8.97	20231213	8420	-51.66	20230511	3735	8.97	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
24	20231227	100458	57	100.00	KSQ150		제약	N	N	N	N		N	4040	-40	5	-0.98	154646480	38332	37.69	4055	4110	4005	5300	2860	4080	4034.40	3.72	7349	-5915	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2852	-43.91	4.55	12	0.05	-92.00	887.00	7656	20230511	-47.23	3735	20231213	8.17	7656	-47.23	20230511	3735	8.17	20231213	8420	-52.02	20230511	3735	8.17	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
25	20231227	090458	57	100.00	KSQ150		제약	N	N	N	N		N	4030	-50	5	-1.23	30088710	7460	7.33	4055	4055	4005	5300	2860	4080	4033.33	3.72	7349	-2125	4166	4122	4061	4017	3956	4092	3987	71	1220	100	3010	5	1	70604464	2845	-43.80	4.54	12	0.01	-92.00	887.00	7656	20230511	-47.36	3735	20231213	7.90	7656	-47.36	20230511	3735	7.90	20231213	8420	-52.14	20230511	3735	7.90	20231213	0.12	N	041960	100	70 억		2627584	N	N	1781	N	00	N
26	20231226	160459	57	100.00	KSQ150		제약	N	N	N	N		N	4080	-20	5	-0.49	412077320	101590	48.44	4095	4105	4000	5330	2870	4100	4056.27	3.70	43409	6199	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2881	-44.35	4.60	12	0.14	-92.00	887.00	7656	20230511	-46.71	3735	20231213	9.24	7656	-46.71	20230511	3735	9.24	20231213	8420	-51.54	20230511	3735	9.24	20231213	0.12	N	041960	100	70 억		2610888	N	N	1781	N	00	N
27	20231226	150456	57	100.00	KSQ150		제약	N	N	N	N		N	4050	-50	5	-1.22	394311735	97226	46.36	4095	4105	4000	5330	2870	4100	4055.62	3.70	43409	5622	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2859	-44.02	4.57	12	0.14	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	7656	-47.10	20230511	3735	8.43	20231213	8420	-51.90	20230511	3735	8.43	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
28	20231226	140458	57	100.00	KSQ150		제약	N	N	N	N		N	4050	-50	5	-1.22	341559515	84213	40.15	4095	4105	4000	5330	2870	4100	4055.90	3.70	43409	4278	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2859	-44.02	4.57	12	0.12	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	7656	-47.10	20230511	3735	8.43	20231213	8420	-51.90	20230511	3735	8.43	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
29	20231226	130458	57	100.00	KSQ150		제약	N	N	N	N		N	4060	-40	5	-0.98	306784875	75620	36.06	4095	4105	4000	5330	2870	4100	4056.93	3.70	43409	4827	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2867	-44.13	4.58	12	0.11	-92.00	887.00	7656	20230511	-46.97	3735	20231213	8.70	7656	-46.97	20230511	3735	8.70	20231213	8420	-51.78	20230511	3735	8.70	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
30	20231226	120457	57	100.00	KSQ150		제약	N	N	N	N		N	4050	-50	5	-1.22	280470570	69132	32.96	4095	4105	4000	5330	2870	4100	4057.03	3.70	43409	7815	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2859	-44.02	4.57	12	0.10	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	7656	-47.10	20230511	3735	8.43	20231213	8420	-51.90	20230511	3735	8.43	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
31	20231226	110500	57	100.00	KSQ150		제약	N	N	N	N		N	4065	-35	5	-0.85	236361265	58264	27.78	4095	4105	4000	5330	2870	4100	4056.73	3.70	43409	7652	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2870	-44.18	4.58	12	0.08	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
32	20231226	100457	57	100.00	KSQ150		제약	N	N	N	N		N	4090	-10	5	-0.24	177016790	43679	20.83	4095	4105	4000	5330	2870	4100	4052.67	3.70	43409	5817	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2888	-44.46	4.61	12	0.06	-92.00	887.00	7656	20230511	-46.58	3735	20231213	9.50	7656	-46.58	20230511	3735	9.50	20231213	8420	-51.43	20230511	3735	9.50	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
33	20231226	090458	57	100.00	KSQ150		제약	N	N	N	N		N	4065	-35	5	-0.85	11556625	2839	1.35	4095	4095	4025	5330	2870	4100	4070.67	3.70	43409	272	4263	4181	4053	3971	3843	4222	4012	71	1230	100	3030	5	1	70604464	2870	-44.18	4.58	12	0.00	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.12	N	041960	100	70 억		2610888	N	N	8113	N	00	N
34	20231222	160452	57	100.00	KSQ150		제약	N	N	N	N		N	4100	145	2	3.67	846948625	209181	69.56	3970	4135	3925	5140	2770	3955	4048.88	3.57	0	53512	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2895	-44.57	4.62	12	0.30	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	7656	-46.45	20230511	3735	9.77	20231213	8420	-51.31	20230511	3735	9.77	20231213	0.12	N	041960	100	70 억		2519798	N	N	8113	N	00	N
35	20231222	150451	57	100.00	KSQ150		제약	N	N	N	N		N	4060	105	2	2.65	774859725	191536	63.70	3970	4135	3925	5140	2770	3955	4045.50	3.57	0	48289	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2867	-44.13	4.58	12	0.27	-92.00	887.00	7656	20230511	-46.97	3735	20231213	8.70	7656	-46.97	20230511	3735	8.70	20231213	8420	-51.78	20230511	3735	8.70	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
36	20231222	140449	57	100.00	KSQ150		제약	N	N	N	N		N	4085	130	2	3.29	653939905	161912	53.84	3970	4135	3925	5140	2770	3955	4038.86	3.57	0	43216	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2884	-44.40	4.61	12	0.23	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	7656	-46.64	20230511	3735	9.37	20231213	8420	-51.48	20230511	3735	9.37	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
37	20231222	130448	57	100.00	KSQ150		제약	N	N	N	N		N	4110	155	2	3.92	554937915	137746	45.81	3970	4135	3925	5140	2770	3955	4028.70	3.57	0	37782	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2902	-44.67	4.63	12	0.20	-92.00	887.00	7656	20230511	-46.32	3735	20231213	10.04	7656	-46.32	20230511	3735	10.04	20231213	8420	-51.19	20230511	3735	10.04	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
38	20231222	120448	57	100.00	KSQ150		제약	N	N	N	N		N	4045	90	2	2.28	378293715	94518	31.43	3970	4075	3925	5140	2770	3955	4002.35	3.57	0	15456	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2856	-43.97	4.56	12	0.13	-92.00	887.00	7656	20230511	-47.17	3735	20231213	8.30	7656	-47.17	20230511	3735	8.30	20231213	8420	-51.96	20230511	3735	8.30	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
39	20231222	110450	57	100.00	KSQ150		제약	N	N	N	N		N	3990	35	2	0.88	206584775	51996	17.29	3970	4050	3925	5140	2770	3955	3973.09	3.57	0	-7542	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2817	-43.37	4.50	12	0.07	-92.00	887.00	7656	20230511	-47.88	3735	20231213	6.83	7656	-47.88	20230511	3735	6.83	20231213	8420	-52.61	20230511	3735	6.83	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
40	20231222	100448	57	100.00	KSQ150		제약	N	N	N	N		N	3930	-25	5	-0.63	176243740	44319	14.74	3970	4050	3930	5140	2770	3955	3976.71	3.57	0	-7755	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2775	-42.72	4.43	12	0.06	-92.00	887.00	7656	20230511	-48.67	3735	20231213	5.22	7656	-48.67	20230511	3735	5.22	20231213	8420	-53.33	20230511	3735	5.22	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
41	20231222	090448	57	100.00	KSQ150		제약	N	N	N	N		N	3995	40	2	1.01	23698070	5934	1.97	3970	4025	3970	5140	2770	3955	3993.61	3.57	0	-3674	4215	4085	3990	3860	3765	4037	3812	71	1185	100	2920	5	1	70604464	2821	-43.42	4.50	12	0.01	-92.00	887.00	7656	20230511	-47.82	3735	20231213	6.96	7656	-47.82	20230511	3735	6.96	20231213	8420	-52.55	20230511	3735	6.96	20231213	0.12	N	041960	100	70 억		2519798	N	N	1898	N	00	N
42	20231221	160446	57	100.00	KSQ150		제약	N	N	N	N		N	3955	-115	5	-2.83	1193963120	300202	78.03	4095	4120	3895	5290	2850	4070	3974.51	3.62	44570	-50070	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2792	-42.99	4.46	12	0.43	-92.00	887.00	7656	20230511	-48.34	3735	20231213	5.89	7656	-48.34	20230511	3735	5.89	20231213	8420	-53.03	20230511	3735	5.89	20231213	0.12	N	041960	100	70 억		2556146	N	N	1898	N	00	N
43	20231221	150447	57	100.00	KSQ150		제약	N	N	N	N		N	3950	-120	5	-2.95	1032262585	259459	67.44	4095	4120	3895	5290	2850	4070	3975.41	3.62	44570	-41039	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2789	-42.93	4.45	12	0.37	-92.00	887.00	7656	20230511	-48.41	3735	20231213	5.76	7656	-48.41	20230511	3735	5.76	20231213	8420	-53.09	20230511	3735	5.76	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
44	20231221	140446	57	100.00	KSQ150		제약	N	N	N	N		N	3950	-120	5	-2.95	931536430	233921	60.80	4095	4120	3895	5290	2850	4070	3978.95	3.62	44570	-37622	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2789	-42.93	4.45	12	0.33	-92.00	887.00	7656	20230511	-48.41	3735	20231213	5.76	7656	-48.41	20230511	3735	5.76	20231213	8420	-53.09	20230511	3735	5.76	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
45	20231221	130447	57	100.00	KSQ150		제약	N	N	N	N		N	3940	-130	5	-3.19	856338360	214898	55.86	4095	4120	3895	5290	2850	4070	3981.34	3.62	44570	-39285	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2782	-42.83	4.44	12	0.30	-92.00	887.00	7656	20230511	-48.54	3735	20231213	5.49	7656	-48.54	20230511	3735	5.49	20231213	8420	-53.21	20230511	3735	5.49	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
46	20231221	120448	57	100.00	KSQ150		제약	N	N	N	N		N	3945	-125	5	-3.07	752503495	188608	49.02	4095	4120	3895	5290	2850	4070	3985.98	3.62	44570	-40285	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2785	-42.88	4.45	12	0.27	-92.00	887.00	7656	20230511	-48.47	3735	20231213	5.62	7656	-48.47	20230511	3735	5.62	20231213	8420	-53.15	20230511	3735	5.62	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
47	20231221	110449	57	100.00	KSQ150		제약	N	N	N	N		N	3915	-155	5	-3.81	588977050	146944	38.19	4095	4120	3910	5290	2850	4070	4004.36	3.62	44570	-34340	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2764	-42.55	4.41	12	0.21	-92.00	887.00	7656	20230511	-48.86	3735	20231213	4.82	7656	-48.86	20230511	3735	4.82	20231213	8420	-53.50	20230511	3735	4.82	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
48	20231221	100445	57	100.00	KSQ150		제약	N	N	N	N		N	4005	-65	5	-1.60	306580990	75700	19.68	4095	4120	4005	5290	2850	4070	4047.40	3.62	44570	-8281	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2828	-43.53	4.52	12	0.11	-92.00	887.00	7656	20230511	-47.69	3735	20231213	7.23	7656	-47.69	20230511	3735	7.23	20231213	8420	-52.43	20230511	3735	7.23	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
49	20231221	090447	57	100.00	KSQ150		제약	N	N	N	N		N	4110	40	2	0.98	54463080	13346	3.47	4095	4120	4075	5290	2850	4070	4100.07	3.62	44570	1841	4290	4180	4050	3940	3810	4235	3995	71	1220	100	3010	5	1	70604464	2902	-44.67	4.63	12	0.02	-92.00	887.00	7656	20230511	-46.32	3735	20231213	10.04	7656	-46.32	20230511	3735	10.04	20231213	8420	-51.19	20230511	3735	10.04	20231213	0.12	N	041960	100	70 억		2556146	N	N	5175	N	00	N
50	20231220	160447	57	100.00	KSQ150		제약	N	N	N	N		N	4070	130	2	3.30	1554958750	382393	171.06	3930	4160	3920	5120	2760	3940	4066.39	3.49	0	40060	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2874	-44.24	4.59	12	0.54	-92.00	887.00	7656	20230511	-46.84	3735	20231213	8.97	7656	-46.84	20230511	3735	8.97	20231213	8420	-51.66	20230511	3735	8.97	20231213	0.12	N	041960	100	70 억		2464739	N	N	5175	N	00	N
51	20231220	150512	57	100.00	KSQ150		제약	N	N	N	N		N	4065	125	2	3.17	1494704170	367597	164.44	3930	4160	3920	5120	2760	3940	4066.15	3.49	0	42227	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2870	-44.18	4.58	12	0.52	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
52	20231220	140518	57	100.00	KSQ150		제약	N	N	N	N		N	4065	125	2	3.17	1369160345	336786	150.66	3930	4160	3920	5120	2760	3940	4065.37	3.49	0	48019	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2870	-44.18	4.58	12	0.48	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
53	20231220	130515	57	100.00	KSQ150		제약	N	N	N	N		N	4120	180	2	4.57	952302800	235674	105.43	3930	4125	3920	5120	2760	3940	4040.76	3.49	0	39104	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2909	-44.78	4.64	12	0.33	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	7656	-46.19	20230511	3735	10.31	20231213	8420	-51.07	20230511	3735	10.31	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
54	20231220	120445	57	100.00	KSQ150		제약	N	N	N	N		N	4015	75	2	1.90	559712605	139156	62.25	3930	4090	3920	5120	2760	3940	4022.20	3.49	0	20798	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2835	-43.64	4.53	12	0.20	-92.00	887.00	7656	20230511	-47.56	3735	20231213	7.50	7656	-47.56	20230511	3735	7.50	20231213	8420	-52.32	20230511	3735	7.50	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
55	20231220	110448	57	100.00	KSQ150		제약	N	N	N	N		N	4015	75	2	1.90	481858035	119734	53.56	3930	4090	3920	5120	2760	3940	4024.40	3.49	0	17640	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2835	-43.64	4.53	12	0.17	-92.00	887.00	7656	20230511	-47.56	3735	20231213	7.50	7656	-47.56	20230511	3735	7.50	20231213	8420	-52.32	20230511	3735	7.50	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
56	20231220	100447	57	100.00	KSQ150		제약	N	N	N	N		N	4000	60	2	1.52	346444545	86018	38.48	3930	4090	3920	5120	2760	3940	4027.58	3.49	0	10564	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2824	-43.48	4.51	12	0.12	-92.00	887.00	7656	20230511	-47.75	3735	20231213	7.10	7656	-47.75	20230511	3735	7.10	20231213	8420	-52.49	20230511	3735	7.10	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
57	20231220	090446	57	100.00	KSQ150		제약	N	N	N	N		N	4000	60	2	1.52	34689175	8699	3.89	3930	4015	3920	5120	2760	3940	3987.72	3.49	0	3444	4040	3990	3930	3880	3820	3960	3850	71	1180	100	2910	5	1	70604464	2824	-43.48	4.51	12	0.01	-92.00	887.00	7656	20230511	-47.75	3735	20231213	7.10	7656	-47.75	20230511	3735	7.10	20231213	8420	-52.49	20230511	3735	7.10	20231213	0.12	N	041960	100	70 억		2464739	N	N	4690	N	00	N
58	20231219	160446	57	100.00	KSQ150		제약	N	N	N	N		N	3940	-25	5	-0.63	874025875	223536	103.67	3950	3980	3870	5150	2780	3965	3910.00	3.55	32276	-10849	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2782	-42.83	4.44	12	0.32	-92.00	887.00	7656	20230511	-48.54	3735	20231213	5.49	7656	-48.54	20230511	3735	5.49	20231213	8420	-53.21	20230511	3735	5.49	20231213	0.12	N	041960	100	70 억		2509387	N	N	4690	N	00	N
59	20231219	150448	57	100.00	KSQ150		제약	N	N	N	N		N	3930	-35	5	-0.88	803348390	205591	95.34	3950	3980	3870	5150	2780	3965	3907.51	3.55	32276	-9991	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2775	-42.72	4.43	12	0.29	-92.00	887.00	7656	20230511	-48.67	3735	20231213	5.22	7656	-48.67	20230511	3735	5.22	20231213	8420	-53.33	20230511	3735	5.22	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
60	20231219	140446	57	100.00	KSQ150		제약	N	N	N	N		N	3885	-80	5	-2.02	697688785	178549	82.80	3950	3980	3870	5150	2780	3965	3907.55	3.55	32276	-20207	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2743	-42.23	4.38	12	0.25	-92.00	887.00	7656	20230511	-49.26	3735	20231213	4.02	7656	-49.26	20230511	3735	4.02	20231213	8420	-53.86	20230511	3735	4.02	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
61	20231219	130448	57	100.00	KSQ150		제약	N	N	N	N		N	3880	-85	5	-2.14	577548150	147593	68.45	3950	3980	3870	5150	2780	3965	3913.11	3.55	32276	-14070	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2739	-42.17	4.37	12	0.21	-92.00	887.00	7656	20230511	-49.32	3735	20231213	3.88	7656	-49.32	20230511	3735	3.88	20231213	8420	-53.92	20230511	3735	3.88	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
62	20231219	120448	57	100.00	KSQ150		제약	N	N	N	N		N	3880	-85	5	-2.14	434781960	110808	51.39	3950	3980	3875	5150	2780	3965	3923.74	3.55	32276	-7649	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2739	-42.17	4.37	12	0.16	-92.00	887.00	7656	20230511	-49.32	3735	20231213	3.88	7656	-49.32	20230511	3735	3.88	20231213	8420	-53.92	20230511	3735	3.88	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
63	20231219	110448	57	100.00	KSQ150		제약	N	N	N	N		N	3905	-60	5	-1.51	316318335	80397	37.28	3950	3980	3890	5150	2780	3965	3934.45	3.55	32276	-9002	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2757	-42.45	4.40	12	0.11	-92.00	887.00	7656	20230511	-48.99	3735	20231213	4.55	7656	-48.99	20230511	3735	4.55	20231213	8420	-53.62	20230511	3735	4.55	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
64	20231219	100445	57	100.00	KSQ150		제약	N	N	N	N		N	3925	-40	5	-1.01	191149990	48386	22.44	3950	3980	3925	5150	2780	3965	3950.52	3.55	32276	-5734	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2771	-42.66	4.43	12	0.07	-92.00	887.00	7656	20230511	-48.73	3735	20231213	5.09	7656	-48.73	20230511	3735	5.09	20231213	8420	-53.38	20230511	3735	5.09	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
65	20231219	090446	57	100.00	KSQ150		제약	N	N	N	N		N	3965	0	3	0.00	40876745	10340	4.80	3950	3980	3925	5150	2780	3965	3953.26	3.55	32276	-3028	4101	4032	3961	3892	3821	4067	3927	71	1185	100	2930	5	1	70604464	2799	-43.10	4.47	12	0.01	-92.00	887.00	7656	20230511	-48.21	3735	20231213	6.16	7656	-48.21	20230511	3735	6.16	20231213	8420	-52.91	20230511	3735	6.16	20231213	0.12	N	041960	100	70 억		2509387	N	N	3211	N	00	N
66	20231218	160446	57	100.00	KSQ150		제약	N	N	N	N		N	3965	70	2	1.80	849318930	214522	80.30	3890	4030	3890	5060	2730	3895	3959.12	3.51	50327	1493	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2799	-43.10	4.47	12	0.30	-92.00	887.00	7656	20230511	-48.21	3735	20231213	6.16	7656	-48.21	20230511	3735	6.16	20231213	8420	-52.91	20230511	3735	6.16	20231213	0.12	N	041960	100	70 억		2478582	N	N	3211	N	00	N
67	20231218	150445	57	100.00	KSQ150		제약	N	N	N	N		N	3920	25	2	0.64	762326740	192456	72.04	3890	4030	3890	5060	2730	3895	3961.04	3.51	50327	7385	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2768	-42.61	4.42	12	0.27	-92.00	887.00	7656	20230511	-48.80	3735	20231213	4.95	7656	-48.80	20230511	3735	4.95	20231213	8420	-53.44	20230511	3735	4.95	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
68	20231218	140443	57	100.00	KSQ150		제약	N	N	N	N		N	3935	40	2	1.03	666754750	168144	62.94	3890	4030	3890	5060	2730	3895	3965.38	3.51	50327	11768	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2778	-42.77	4.44	12	0.24	-92.00	887.00	7656	20230511	-48.60	3735	20231213	5.35	7656	-48.60	20230511	3735	5.35	20231213	8420	-53.27	20230511	3735	5.35	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
69	20231218	130445	57	100.00	KSQ150		제약	N	N	N	N		N	3985	90	2	2.31	564318405	142247	53.25	3890	4030	3890	5060	2730	3895	3967.17	3.51	50327	16224	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2814	-43.32	4.49	12	0.20	-92.00	887.00	7656	20230511	-47.95	3735	20231213	6.69	7656	-47.95	20230511	3735	6.69	20231213	8420	-52.67	20230511	3735	6.69	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
70	20231218	120441	57	100.00	KSQ150		제약	N	N	N	N		N	3980	85	2	2.18	547046045	137901	51.62	3890	4030	3890	5060	2730	3895	3966.95	3.51	50327	15555	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2810	-43.26	4.49	12	0.20	-92.00	887.00	7656	20230511	-48.01	3735	20231213	6.56	7656	-48.01	20230511	3735	6.56	20231213	8420	-52.73	20230511	3735	6.56	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
71	20231218	110444	57	100.00	KSQ150		제약	N	N	N	N		N	4015	120	2	3.08	459705525	116044	43.44	3890	4030	3890	5060	2730	3895	3961.48	3.51	50327	17444	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2835	-43.64	4.53	12	0.16	-92.00	887.00	7656	20230511	-47.56	3735	20231213	7.50	7656	-47.56	20230511	3735	7.50	20231213	8420	-52.32	20230511	3735	7.50	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
72	20231218	100443	57	100.00	KSQ150		제약	N	N	N	N		N	3940	45	2	1.16	193784815	49388	18.49	3890	3960	3890	5060	2730	3895	3923.72	3.51	50327	7311	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2782	-42.83	4.44	12	0.07	-92.00	887.00	7656	20230511	-48.54	3735	20231213	5.49	7656	-48.54	20230511	3735	5.49	20231213	8420	-53.21	20230511	3735	5.49	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
73	20231218	090440	57	100.00	KSQ150		제약	N	N	N	N		N	3940	45	2	1.16	40125195	10279	3.85	3890	3940	3890	5060	2730	3895	3903.61	3.51	50327	1797	4131	4012	3916	3797	3701	3965	3750	71	1165	100	2880	5	1	70604464	2782	-42.83	4.44	12	0.01	-92.00	887.00	7656	20230511	-48.54	3735	20231213	5.49	7656	-48.54	20230511	3735	5.49	20231213	8420	-53.21	20230511	3735	5.49	20231213	0.12	N	041960	100	70 억		2478582	N	N	471	N	00	N
74	20231215	160441	57	100.00	KSQ150		제약	N	N	N	N		N	3895	-145	5	-3.59	1038216940	266662	95.98	4000	4035	3820	5250	2830	4040	3893.38	3.50	0	-43010	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2750	-42.34	4.39	12	0.38	-92.00	887.00	7656	20230511	-49.12	3735	20231213	4.28	7656	-49.12	20230511	3735	4.28	20231213	8420	-53.74	20230511	3735	4.28	20231213	0.14	N	041960	100	70 억		2471349	N	N	471	N	00	N
75	20231215	150444	57	100.00	KSQ150		제약	N	N	N	N		N	3900	-140	5	-3.47	937794885	240916	86.71	4000	4035	3820	5250	2830	4040	3892.62	3.50	0	-36214	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2754	-42.39	4.40	12	0.34	-92.00	887.00	7656	20230511	-49.06	3735	20231213	4.42	7656	-49.06	20230511	3735	4.42	20231213	8420	-53.68	20230511	3735	4.42	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
76	20231215	140444	57	100.00	KSQ150		제약	N	N	N	N		N	3905	-135	5	-3.34	811254790	208451	75.03	4000	4035	3820	5250	2830	4040	3891.82	3.50	0	-31582	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2757	-42.45	4.40	12	0.30	-92.00	887.00	7656	20230511	-48.99	3735	20231213	4.55	7656	-48.99	20230511	3735	4.55	20231213	8420	-53.62	20230511	3735	4.55	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
77	20231215	130441	57	100.00	KSQ150		제약	N	N	N	N		N	3910	-130	5	-3.22	709339525	182306	65.62	4000	4035	3820	5250	2830	4040	3890.93	3.50	0	-25385	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2761	-42.50	4.41	12	0.26	-92.00	887.00	7656	20230511	-48.93	3735	20231213	4.69	7656	-48.93	20230511	3735	4.69	20231213	8420	-53.56	20230511	3735	4.69	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
78	20231215	120441	57	100.00	KSQ150		제약	N	N	N	N		N	3900	-140	5	-3.47	648521360	166723	60.01	4000	4035	3820	5250	2830	4040	3889.81	3.50	0	-20096	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2754	-42.39	4.40	12	0.24	-92.00	887.00	7656	20230511	-49.06	3735	20231213	4.42	7656	-49.06	20230511	3735	4.42	20231213	8420	-53.68	20230511	3735	4.42	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
79	20231215	110440	57	100.00	KSQ150		제약	N	N	N	N		N	3860	-180	5	-4.46	530927235	136437	49.11	4000	4035	3820	5250	2830	4040	3891.37	3.50	0	-22961	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2725	-41.96	4.35	12	0.19	-92.00	887.00	7656	20230511	-49.58	3735	20231213	3.35	7656	-49.58	20230511	3735	3.35	20231213	8420	-54.16	20230511	3735	3.35	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
80	20231215	100443	57	100.00	KSQ150		제약	N	N	N	N		N	3930	-110	5	-2.72	163949395	41643	14.99	4000	4035	3900	5250	2830	4040	3937.02	3.50	0	-3589	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2775	-42.72	4.43	12	0.06	-92.00	887.00	7656	20230511	-48.67	3735	20231213	5.22	7656	-48.67	20230511	3735	5.22	20231213	8420	-53.33	20230511	3735	5.22	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
81	20231215	090442	57	100.00	KSQ150		제약	N	N	N	N		N	3980	-60	5	-1.49	12166840	3050	1.10	4000	4035	3980	5250	2830	4040	3989.13	3.50	0	1248	4323	4181	4048	3906	3773	4115	3840	71	1210	100	2980	5	1	70604464	2810	-43.26	4.49	12	0.00	-92.00	887.00	7656	20230511	-48.01	3735	20231213	6.56	7656	-48.01	20230511	3735	6.56	20231213	8420	-52.73	20230511	3735	6.56	20231213	0.14	N	041960	100	70 억		2471349	N	N	8767	N	00	N
82	20231214	160439	57	100.00	KSQ150		제약	N	N	N	N		N	4040	5	2	0.12	1119835770	277327	48.66	4115	4190	3915	5240	2825	4035	4037.96	3.58	33334	10910	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2852	-43.91	4.55	12	0.39	-92.00	887.00	7656	20230511	-47.23	3735	20231213	8.17	7656	-47.23	20230511	3735	8.17	20231213	8420	-52.02	20230511	3735	8.17	20231213	0.14	N	041960	100	70 억		2527674	N	N	8767	N	00	N
83	20231214	150454	57	100.00	KSQ150		제약	N	N	N	N		N	4020	-15	5	-0.37	881064545	218185	38.29	4115	4190	3915	5240	2825	4035	4038.15	3.58	33334	685	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2838	-43.70	4.53	12	0.31	-92.00	887.00	7656	20230511	-47.49	3735	20231213	7.63	7656	-47.49	20230511	3735	7.63	20231213	8420	-52.26	20230511	3735	7.63	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
84	20231214	140449	57	100.00	KSQ150		제약	N	N	N	N		N	4000	-35	5	-0.87	782904635	193650	33.98	4115	4190	3915	5240	2825	4035	4042.88	3.58	33334	-5509	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2824	-43.48	4.51	12	0.27	-92.00	887.00	7656	20230511	-47.75	3735	20231213	7.10	7656	-47.75	20230511	3735	7.10	20231213	8420	-52.49	20230511	3735	7.10	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
85	20231214	130450	57	100.00	KSQ150		제약	N	N	N	N		N	3955	-80	5	-1.98	668100140	164862	28.93	4115	4190	3915	5240	2825	4035	4052.48	3.58	33334	3889	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2792	-42.99	4.46	12	0.23	-92.00	887.00	7656	20230511	-48.34	3735	20231213	5.89	7656	-48.34	20230511	3735	5.89	20231213	8420	-53.03	20230511	3735	5.89	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
86	20231214	120500	57	100.00	KSQ150		제약	N	N	N	N		N	4010	-25	5	-0.62	565474485	138940	24.38	4115	4190	3985	5240	2825	4035	4069.92	3.58	33334	14119	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2831	-43.59	4.52	12	0.20	-92.00	887.00	7656	20230511	-47.62	3735	20231213	7.36	7656	-47.62	20230511	3735	7.36	20231213	8420	-52.38	20230511	3735	7.36	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
87	20231214	110440	57	100.00	KSQ150		제약	N	N	N	N		N	4050	15	2	0.37	443614420	108722	19.08	4115	4190	4020	5240	2825	4035	4080.26	3.58	33334	16860	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2859	-44.02	4.57	12	0.15	-92.00	887.00	7656	20230511	-47.10	3735	20231213	8.43	7656	-47.10	20230511	3735	8.43	20231213	8420	-51.90	20230511	3735	8.43	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
88	20231214	100436	57	100.00	KSQ150		제약	N	N	N	N		N	4065	30	2	0.74	321527610	78553	13.78	4115	4190	4045	5240	2825	4035	4093.13	3.58	33334	19332	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2870	-44.18	4.58	12	0.11	-92.00	887.00	7656	20230511	-46.90	3735	20231213	8.84	7656	-46.90	20230511	3735	8.84	20231213	8420	-51.72	20230511	3735	8.84	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
89	20231214	090421	57	100.00	KSQ150		제약	N	N	N	N		N	4105	70	2	1.73	69371220	16821	2.95	4115	4190	4055	5240	2825	4035	4124.08	3.58	33334	3251	4468	4251	3993	3776	3518	4122	3647	71	1205	100	2980	5	1	70604464	2898	-44.62	4.63	12	0.02	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	7656	-46.38	20230511	3735	9.91	20231213	8420	-51.25	20230511	3735	9.91	20231213	0.14	N	041960	100	70 억		2527674	N	N	169	N	00	N
90	20231213	160438	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4035	-70	5	-1.71	2253909945	569236	325.71	4140	4210	3735	5330	2875	4105	3959.53	3.51	16178	-62089	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2849	-43.86	4.55	12	0.81	-92.00	887.00	7656	20230511	-47.30	3735	20231213	8.03	7656	-47.30	20230511	3735	8.03	20231213	8420	-52.08	20230511	3735	8.03	20231213	0.14	N	041960	100	70 억		2476846	N	N	169	N	00	N
91	20231213	150448	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4040	-65	5	-1.58	2167635790	547750	313.42	4140	4210	3735	5330	2875	4105	3957.35	3.51	16178	-61237	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2852	-43.91	4.55	12	0.78	-92.00	887.00	7656	20230511	-47.23	3735	20231213	8.17	7656	-47.23	20230511	3735	8.17	20231213	8420	-52.02	20230511	3735	8.17	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
92	20231213	140449	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	3995	-110	5	-2.68	2036506815	515021	294.69	4140	4210	3735	5330	2875	4105	3954.22	3.51	16178	-56467	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2821	-43.42	4.50	12	0.73	-92.00	887.00	7656	20230511	-47.82	3735	20231213	6.96	7656	-47.82	20230511	3735	6.96	20231213	8420	-52.55	20230511	3735	6.96	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
93	20231213	130447	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4105	0	3	0.00	1831888200	464080	265.54	4140	4210	3735	5330	2875	4105	3947.35	3.51	16178	-45961	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2898	-44.62	4.63	12	0.66	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	7656	-46.38	20230511	3735	9.91	20231213	8420	-51.25	20230511	3735	9.91	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
94	20231213	120446	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	3860	-245	5	-5.97	1463355485	372193	212.97	4140	4210	3735	5330	2875	4105	3931.71	3.51	16178	-48863	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2725	-41.96	4.35	12	0.53	-92.00	887.00	7656	20230511	-49.58	3735	20231213	3.35	7656	-49.58	20230511	3735	3.35	20231213	8420	-54.16	20230511	3735	3.35	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
95	20231213	110448	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	3850	-255	5	-6.21	937428005	234399	134.12	4140	4210	3850	5330	2875	4105	3999.28	3.51	16178	-52511	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2718	-41.85	4.34	12	0.33	-92.00	887.00	7656	20230511	-49.71	3850	20231213	0.00	7656	-49.71	20230511	3850	0.00	20231213	8420	-54.28	20230511	3850	0.00	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
96	20231213	100452	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4020	-85	5	-2.07	374113720	91566	52.39	4140	4210	4010	5330	2875	4105	4085.73	3.51	16178	-33628	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2838	-43.70	4.53	12	0.13	-92.00	887.00	7656	20230511	-47.49	4010	20231213	0.25	7656	-47.49	20230511	4010	0.25	20231213	8420	-52.26	20230511	4010	0.25	20231213	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
97	20231213	090442	57	100.00	KSQ150		제약	N	N	N	N		N	4140	35	2	0.85	51541905	12344	7.06	4140	4210	4140	5330	2875	4105	4175.46	3.51	16178	-3033	4265	4185	4145	4065	4025	4165	4045	71	1225	100	3030	5	1	70604464	2923	-45.00	4.67	12	0.02	-92.00	887.00	7656	20230511	-45.92	4045	20231201	2.35	7656	-45.92	20230511	4045	2.35	20231201	8420	-50.83	20230511	4045	2.35	20231201	0.14	N	041960	100	70 억		2476846	N	N	2122	N	00	N
98	20231212	160428	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-75	5	-1.79	704045740	169787	127.51	4180	4225	4105	5430	2930	4180	4146.74	3.55	21143	-44531	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2898	-44.62	4.63	12	0.24	-92.00	887.00	7656	20230511	-46.38	4045	20231201	1.48	7656	-46.38	20230511	4045	1.48	20231201	8420	-51.25	20230511	4045	1.48	20231201	0.14	N	041960	100	70 억		2503942	N	N	2122	N	00	N
99	20231212	150433	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-70	5	-1.67	614332660	147967	111.13	4180	4225	4105	5430	2930	4180	4151.82	3.55	21143	-36258	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2902	-44.67	4.63	12	0.21	-92.00	887.00	7656	20230511	-46.32	4045	20231201	1.61	7656	-46.32	20230511	4045	1.61	20231201	8420	-51.19	20230511	4045	1.61	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
100	20231212	140415	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-25	5	-0.60	492556885	118454	88.96	4180	4225	4115	5430	2930	4180	4158.21	3.55	21143	-25641	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2934	-45.16	4.68	12	0.17	-92.00	887.00	7656	20230511	-45.73	4045	20231201	2.72	7656	-45.73	20230511	4045	2.72	20231201	8420	-50.65	20230511	4045	2.72	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
101	20231212	130412	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-35	5	-0.84	206298465	49707	37.33	4180	4215	4115	5430	2930	4180	4150.29	3.55	21143	-14220	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2927	-45.05	4.67	12	0.07	-92.00	887.00	7656	20230511	-45.86	4045	20231201	2.47	7656	-45.86	20230511	4045	2.47	20231201	8420	-50.77	20230511	4045	2.47	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
102	20231212	120410	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-45	5	-1.08	181342415	43680	32.80	4180	4215	4115	5430	2930	4180	4151.61	3.55	21143	-11083	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2919	-44.95	4.66	12	0.06	-92.00	887.00	7656	20230511	-45.99	4045	20231201	2.22	7656	-45.99	20230511	4045	2.22	20231201	8420	-50.89	20230511	4045	2.22	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
103	20231212	110415	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-40	5	-0.96	130384530	31355	23.55	4180	4215	4115	5430	2930	4180	4158.33	3.55	21143	-7830	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2923	-45.00	4.67	12	0.04	-92.00	887.00	7656	20230511	-45.92	4045	20231201	2.35	7656	-45.92	20230511	4045	2.35	20231201	8420	-50.83	20230511	4045	2.35	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
104	20231212	100431	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-25	5	-0.60	73051020	17529	13.16	4180	4215	4115	5430	2930	4180	4167.44	3.55	21143	-3383	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2934	-45.16	4.68	12	0.02	-92.00	887.00	7656	20230511	-45.73	4045	20231201	2.72	7656	-45.73	20230511	4045	2.72	20231201	8420	-50.65	20230511	4045	2.72	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
105	20231212	090429	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-35	5	-0.84	25493755	6101	4.58	4180	4215	4115	5430	2930	4180	4178.62	3.55	21143	-3471	4503	4341	4228	4066	3953	4285	4010	71	1250	100	3090	5	1	70604464	2927	-45.05	4.67	12	0.01	-92.00	887.00	7656	20230511	-45.86	4045	20231201	2.47	7656	-45.86	20230511	4045	2.47	20231201	8420	-50.77	20230511	4045	2.47	20231201	0.14	N	041960	100	70 억		2503942	N	N	1019	N	00	N
106	20231211	160431	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-70	5	-1.65	544205730	130355	123.35	4270	4390	4115	5520	2975	4250	4174.77	3.63	45390	-38323	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2951	-45.43	4.71	12	0.18	-92.00	887.00	7656	20230511	-45.40	4045	20231201	3.34	7656	-45.40	20230511	4045	3.34	20231201	8420	-50.36	20230511	4045	3.34	20231201	0.13	N	041960	100	70 억		2559850	N	N	1019	N	00	N
107	20231211	150430	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-125	5	-2.94	490734625	117498	111.19	4270	4390	4115	5520	2975	4250	4176.54	3.63	45390	-32632	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2912	-44.84	4.65	12	0.17	-92.00	887.00	7656	20230511	-46.12	4045	20231201	1.98	7656	-46.12	20230511	4045	1.98	20231201	8420	-51.01	20230511	4045	1.98	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
108	20231211	140430	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-85	5	-2.00	388714115	92812	87.83	4270	4390	4125	5520	2975	4250	4188.19	3.63	45390	-32322	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2941	-45.27	4.70	12	0.13	-92.00	887.00	7656	20230511	-45.60	4045	20231201	2.97	7656	-45.60	20230511	4045	2.97	20231201	8420	-50.53	20230511	4045	2.97	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
109	20231211	130431	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-90	5	-2.12	371311875	88633	83.87	4270	4390	4125	5520	2975	4250	4189.32	3.63	45390	-30692	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2937	-45.22	4.69	12	0.13	-92.00	887.00	7656	20230511	-45.66	4045	20231201	2.84	7656	-45.66	20230511	4045	2.84	20231201	8420	-50.59	20230511	4045	2.84	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
110	20231211	120430	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-110	5	-2.59	322789175	76934	72.80	4270	4390	4140	5520	2975	4250	4195.66	3.63	45390	-25879	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2923	-45.00	4.67	12	0.11	-92.00	887.00	7656	20230511	-45.92	4045	20231201	2.35	7656	-45.92	20230511	4045	2.35	20231201	8420	-50.83	20230511	4045	2.35	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
111	20231211	110428	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-55	5	-1.29	164568380	38981	36.89	4270	4390	4195	5520	2975	4250	4221.76	3.63	45390	-10870	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2962	-45.60	4.73	12	0.06	-92.00	887.00	7656	20230511	-45.21	4045	20231201	3.71	7656	-45.21	20230511	4045	3.71	20231201	8420	-50.18	20230511	4045	3.71	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
112	20231211	100429	57	100.00	KSQ150		제약	N	N	N	N		N	4220	-30	5	-0.71	89561645	21141	20.01	4270	4390	4195	5520	2975	4250	4236.40	3.63	45390	-6493	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	2980	-45.87	4.76	12	0.03	-92.00	887.00	7656	20230511	-44.88	4045	20231201	4.33	7656	-44.88	20230511	4045	4.33	20231201	8420	-49.88	20230511	4045	4.33	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
113	20231211	090426	57	100.00	KSQ150		제약	N	N	N	N		N	4250	0	3	0.00	30887965	7237	6.85	4270	4390	4220	5520	2975	4250	4268.06	3.63	45390	-4910	4350	4300	4230	4180	4110	4325	4205	71	1270	100	3140	5	1	70604464	3001	-46.20	4.79	12	0.01	-92.00	887.00	7656	20230511	-44.49	4045	20231201	5.07	7656	-44.49	20230511	4045	5.07	20231201	8420	-49.52	20230511	4045	5.07	20231201	0.13	N	041960	100	70 억		2559850	N	N	338	N	00	N
114	20231208	160424	57	100.00	KSQ150		제약	N	N	N	N		N	4250	25	2	0.59	445689200	105519	78.14	4220	4280	4160	5490	2960	4225	4223.77	3.63	0	-32467	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	3001	-46.20	4.79	12	0.15	-92.00	887.00	7656	20230511	-44.49	4045	20231201	5.07	7656	-44.49	20230511	4045	5.07	20231201	8420	-49.52	20230511	4045	5.07	20231201	0.14	N	041960	100	70 억		2559850	N	N	338	N	00	N
115	20231208	150426	57	100.00	KSQ150		제약	N	N	N	N		N	4255	30	2	0.71	418353510	99062	73.36	4220	4280	4160	5490	2960	4225	4223.15	3.63	0	-31256	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	3004	-46.25	4.80	12	0.14	-92.00	887.00	7656	20230511	-44.42	4045	20231201	5.19	7656	-44.42	20230511	4045	5.19	20231201	8420	-49.47	20230511	4045	5.19	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
116	20231208	140425	57	100.00	KSQ150		제약	N	N	N	N		N	4245	20	2	0.47	352026065	83438	61.79	4220	4280	4160	5490	2960	4225	4219.01	3.63	0	-26698	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2997	-46.14	4.79	12	0.12	-92.00	887.00	7656	20230511	-44.55	4045	20231201	4.94	7656	-44.55	20230511	4045	4.94	20231201	8420	-49.58	20230511	4045	4.94	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
117	20231208	130424	57	100.00	KSQ150		제약	N	N	N	N		N	4210	-15	5	-0.36	266066765	63095	46.72	4220	4280	4160	5490	2960	4225	4216.92	3.63	0	-21010	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2972	-45.76	4.75	12	0.09	-92.00	887.00	7656	20230511	-45.01	4045	20231201	4.08	7656	-45.01	20230511	4045	4.08	20231201	8420	-50.00	20230511	4045	4.08	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
118	20231208	120421	57	100.00	KSQ150		제약	N	N	N	N		N	4205	-20	5	-0.47	191028290	45147	33.43	4220	4280	4170	5490	2960	4225	4231.25	3.63	0	-14938	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2969	-45.71	4.74	12	0.06	-92.00	887.00	7656	20230511	-45.08	4045	20231201	3.96	7656	-45.08	20230511	4045	3.96	20231201	8420	-50.06	20230511	4045	3.96	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
119	20231208	110421	57	100.00	KSQ150		제약	N	N	N	N		N	4200	-25	5	-0.59	154806975	36544	27.06	4220	4280	4170	5490	2960	4225	4236.18	3.63	0	-10579	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2965	-45.65	4.74	12	0.05	-92.00	887.00	7656	20230511	-45.14	4045	20231201	3.83	7656	-45.14	20230511	4045	3.83	20231201	8420	-50.12	20230511	4045	3.83	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
120	20231208	100426	57	100.00	KSQ150		제약	N	N	N	N		N	4230	5	2	0.12	106200430	24996	18.51	4220	4280	4170	5490	2960	4225	4248.70	3.63	0	-7755	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2987	-45.98	4.77	12	0.04	-92.00	887.00	7656	20230511	-44.75	4045	20231201	4.57	7656	-44.75	20230511	4045	4.57	20231201	8420	-49.76	20230511	4045	4.57	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
121	20231208	090421	57	100.00	KSQ150		제약	N	N	N	N		N	4205	-20	5	-0.47	9908980	2358	1.75	4220	4235	4170	5490	2960	4225	4202.28	3.63	0	-133	4468	4346	4228	4106	3988	4287	4047	71	1265	100	3120	5	1	70604464	2969	-45.71	4.74	12	0.00	-92.00	887.00	7656	20230511	-45.08	4045	20231201	3.96	7656	-45.08	20230511	4045	3.96	20231201	8420	-50.06	20230511	4045	3.96	20231201	0.14	N	041960	100	70 억		2559850	N	N	105	N	00	N
122	20231207	160421	57	100.00	KSQ150		제약	N	N	N	N		N	4225	20	2	0.48	570494975	135043	101.04	4260	4350	4110	5460	2945	4205	4224.54	3.66	0	-23889	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2983	-45.92	4.76	12	0.19	-92.00	887.00	7656	20230511	-44.81	4045	20231201	4.45	7656	-44.81	20230511	4045	4.45	20231201	8420	-49.82	20230511	4045	4.45	20231201	0.13	N	041960	100	70 억		2581123	N	N	105	N	00	N
123	20231207	150423	57	100.00	KSQ150		제약	N	N	N	N		N	4210	5	2	0.12	536362170	126945	94.98	4260	4350	4110	5460	2945	4205	4225.15	3.66	0	-19695	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2972	-45.76	4.75	12	0.18	-92.00	887.00	7656	20230511	-45.01	4045	20231201	4.08	7656	-45.01	20230511	4045	4.08	20231201	8420	-50.00	20230511	4045	4.08	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
124	20231207	140421	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-20	5	-0.48	505166445	119519	89.43	4260	4350	4110	5460	2945	4205	4226.66	3.66	0	-17261	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2955	-45.49	4.72	12	0.17	-92.00	887.00	7656	20230511	-45.34	4045	20231201	3.46	7656	-45.34	20230511	4045	3.46	20231201	8420	-50.30	20230511	4045	3.46	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
125	20231207	130422	57	100.00	KSQ150		제약	N	N	N	N		N	4255	50	2	1.19	375254460	88651	66.33	4260	4350	4110	5460	2945	4205	4232.94	3.66	0	-8497	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	3004	-46.25	4.80	12	0.13	-92.00	887.00	7656	20230511	-44.42	4045	20231201	5.19	7656	-44.42	20230511	4045	5.19	20231201	8420	-49.47	20230511	4045	5.19	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
126	20231207	120422	57	100.00	KSQ150		제약	N	N	N	N		N	4245	40	2	0.95	327830895	77466	57.96	4260	4350	4110	5460	2945	4205	4231.93	3.66	0	-3431	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2997	-46.14	4.79	12	0.11	-92.00	887.00	7656	20230511	-44.55	4045	20231201	4.94	7656	-44.55	20230511	4045	4.94	20231201	8420	-49.58	20230511	4045	4.94	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
127	20231207	110419	57	100.00	KSQ150		제약	N	N	N	N		N	4265	60	2	1.43	295838660	69954	52.34	4260	4350	4110	5460	2945	4205	4229.05	3.66	0	-2247	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	3011	-46.36	4.81	12	0.10	-92.00	887.00	7656	20230511	-44.29	4045	20231201	5.44	7656	-44.29	20230511	4045	5.44	20231201	8420	-49.35	20230511	4045	5.44	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
128	20231207	100418	57	100.00	KSQ150		제약	N	N	N	N		N	4210	5	2	0.12	118029135	28393	21.24	4260	4260	4110	5460	2945	4205	4156.98	3.66	0	-1527	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2972	-45.76	4.75	12	0.04	-92.00	887.00	7656	20230511	-45.01	4045	20231201	4.08	7656	-45.01	20230511	4045	4.08	20231201	8420	-50.00	20230511	4045	4.08	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
129	20231207	090424	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-10	5	-0.24	10938020	2596	1.94	4260	4260	4190	5460	2945	4205	4213.42	3.66	0	-2062	4325	4265	4190	4130	4055	4295	4160	71	1255	100	3110	5	1	70604464	2962	-45.60	4.73	12	0.00	-92.00	887.00	7656	20230511	-45.21	4045	20231201	3.71	7656	-45.21	20230511	4045	3.71	20231201	8420	-50.18	20230511	4045	3.71	20231201	0.13	N	041960	100	70 억		2581123	N	N	224	N	00	N
130	20231206	160414	57	100.00	KSQ150		제약	N	N	N	N		N	4205	5	2	0.12	558740715	133281	57.52	4200	4250	4115	5460	2940	4200	4192.19	3.72	0	-39430	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2969	-45.71	4.74	12	0.19	-92.00	887.00	7656	20230511	-45.08	4045	20231201	3.96	7656	-45.08	20230511	4045	3.96	20231201	8420	-50.06	20230511	4045	3.96	20231201	0.14	N	041960	100	70 억		2627531	N	N	224	N	00	N
131	20231206	150423	57	100.00	KSQ150		제약	N	N	N	N		N	4215	15	2	0.36	525714185	125423	54.13	4200	4250	4115	5460	2940	4200	4191.52	3.72	0	-36782	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2976	-45.82	4.75	12	0.18	-92.00	887.00	7656	20230511	-44.95	4045	20231201	4.20	7656	-44.95	20230511	4045	4.20	20231201	8420	-49.94	20230511	4045	4.20	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
132	20231206	140421	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-5	5	-0.12	462344275	110359	47.62	4200	4250	4115	5460	2940	4200	4189.45	3.72	0	-30983	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2962	-45.60	4.73	12	0.16	-92.00	887.00	7656	20230511	-45.21	4045	20231201	3.71	7656	-45.21	20230511	4045	3.71	20231201	8420	-50.18	20230511	4045	3.71	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
133	20231206	130418	57	100.00	KSQ150		제약	N	N	N	N		N	4220	20	2	0.48	428074140	102208	44.11	4200	4250	4115	5460	2940	4200	4188.26	3.72	0	-30654	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2980	-45.87	4.76	12	0.14	-92.00	887.00	7656	20230511	-44.88	4045	20231201	4.33	7656	-44.88	20230511	4045	4.33	20231201	8420	-49.88	20230511	4045	4.33	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
134	20231206	120416	57	100.00	KSQ150		제약	N	N	N	N		N	4210	10	2	0.24	336378435	80334	34.67	4200	4250	4115	5460	2940	4200	4187.24	3.72	0	-23118	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2972	-45.76	4.75	12	0.11	-92.00	887.00	7656	20230511	-45.01	4045	20231201	4.08	7656	-45.01	20230511	4045	4.08	20231201	8420	-50.00	20230511	4045	4.08	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
135	20231206	110423	57	100.00	KSQ150		제약	N	N	N	N		N	4230	30	2	0.71	285723055	68342	29.49	4200	4240	4115	5460	2940	4200	4180.76	3.72	0	-19523	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2987	-45.98	4.77	12	0.10	-92.00	887.00	7656	20230511	-44.75	4045	20231201	4.57	7656	-44.75	20230511	4045	4.57	20231201	8420	-49.76	20230511	4045	4.57	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
136	20231206	100419	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-30	5	-0.71	153136050	36835	15.90	4200	4230	4115	5460	2940	4200	4157.26	3.72	0	-20508	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2944	-45.33	4.70	12	0.05	-92.00	887.00	7656	20230511	-45.53	4045	20231201	3.09	7656	-45.53	20230511	4045	3.09	20231201	8420	-50.48	20230511	4045	3.09	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
137	20231206	090420	57	100.00	KSQ150		제약	N	N	N	N		N	4190	-10	5	-0.24	17348070	4136	1.78	4200	4210	4180	5460	2940	4200	4194.30	3.72	0	-1266	4480	4340	4200	4060	3920	4270	3990	71	1260	100	3100	5	1	70604464	2958	-45.54	4.72	12	0.01	-92.00	887.00	7656	20230511	-45.27	4045	20231201	3.58	7656	-45.27	20230511	4045	3.58	20231201	8420	-50.24	20230511	4045	3.58	20231201	0.14	N	041960	100	70 억		2627531	N	N	2451	N	00	N
138	20231205	160420	57	100.00	KSQ150		제약	N	N	N	N		N	4200	-50	5	-1.18	950894585	229960	58.19	4340	4340	4060	5520	2975	4250	4134.95	3.77	0	-45137	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2965	-45.65	4.74	12	0.33	-92.00	887.00	7656	20230511	-45.14	4045	20231201	3.83	7656	-45.14	20230511	4045	3.83	20231201	8420	-50.12	20230511	4045	3.83	20231201	0.13	N	041960	100	70 억		2663932	N	N	2451	N	00	N
139	20231205	150420	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-95	5	-2.24	877059795	212330	53.73	4340	4340	4060	5520	2975	4250	4130.61	3.77	0	-36732	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2934	-45.16	4.68	12	0.30	-92.00	887.00	7656	20230511	-45.73	4045	20231201	2.72	7656	-45.73	20230511	4045	2.72	20231201	8420	-50.65	20230511	4045	2.72	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
140	20231205	140420	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-85	5	-2.00	812606120	196784	49.80	4340	4340	4060	5520	2975	4250	4129.39	3.77	0	-39335	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2941	-45.27	4.70	12	0.28	-92.00	887.00	7656	20230511	-45.60	4045	20231201	2.97	7656	-45.60	20230511	4045	2.97	20231201	8420	-50.53	20230511	4045	2.97	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
141	20231205	130419	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-75	5	-1.76	732186460	177468	44.91	4340	4340	4060	5520	2975	4250	4125.69	3.77	0	-46612	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2948	-45.38	4.71	12	0.25	-92.00	887.00	7656	20230511	-45.47	4045	20231201	3.21	7656	-45.47	20230511	4045	3.21	20231201	8420	-50.42	20230511	4045	3.21	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
142	20231205	120416	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-75	5	-1.76	692096600	167814	42.47	4340	4340	4060	5520	2975	4250	4124.14	3.77	0	-47969	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2948	-45.38	4.71	12	0.24	-92.00	887.00	7656	20230511	-45.47	4045	20231201	3.21	7656	-45.47	20230511	4045	3.21	20231201	8420	-50.42	20230511	4045	3.21	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
143	20231205	110417	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-145	5	-3.41	595692865	144558	36.58	4340	4340	4060	5520	2975	4250	4120.73	3.77	0	-48500	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2898	-44.62	4.63	12	0.20	-92.00	887.00	7656	20230511	-46.38	4045	20231201	1.48	7656	-46.38	20230511	4045	1.48	20231201	8420	-51.25	20230511	4045	1.48	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
144	20231205	100417	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-150	5	-3.53	494426860	119886	30.34	4340	4340	4060	5520	2975	4250	4124.07	3.77	0	-51013	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2895	-44.57	4.62	12	0.17	-92.00	887.00	7656	20230511	-46.45	4045	20231201	1.36	7656	-46.45	20230511	4045	1.36	20231201	8420	-51.31	20230511	4045	1.36	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
145	20231205	090415	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-80	5	-1.88	40919460	9685	2.45	4340	4340	4100	5520	2975	4250	4224.86	3.77	0	-4351	4613	4431	4308	4126	4003	4370	4065	71	1270	100	3140	5	1	70604464	2944	-45.33	4.70	12	0.01	-92.00	887.00	7656	20230511	-45.53	4045	20231201	3.09	7656	-45.53	20230511	4045	3.09	20231201	8420	-50.48	20230511	4045	3.09	20231201	0.13	N	041960	100	70 억		2663932	N	N	596	N	00	N
146	20231204	160417	57	100.00	KSQ150		제약	N	N	N	N		N	4250	95	2	2.29	1580621645	366950	52.46	4350	4490	4185	5400	2910	4155	4307.67	3.81	0	-39860	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	3001	-46.20	4.79	12	0.52	-92.00	887.00	7656	20230511	-44.49	4045	20231201	5.07	7656	-44.49	20230511	4045	5.07	20231201	8420	-49.52	20230511	4045	5.07	20231201	0.14	N	041960	100	70 억		2688399	N	N	596	N	00	N
147	20231204	150418	57	100.00	KSQ150		제약	N	N	N	N		N	4230	75	2	1.81	1458535740	338089	48.34	4350	4490	4185	5400	2910	4155	4314.06	3.81	0	-26849	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	2987	-45.98	4.77	12	0.48	-92.00	887.00	7656	20230511	-44.75	4045	20231201	4.57	7656	-44.75	20230511	4045	4.57	20231201	8420	-49.76	20230511	4045	4.57	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
148	20231204	140415	57	100.00	KSQ150		제약	N	N	N	N		N	4250	95	2	2.29	1340105730	310073	44.33	4350	4490	4185	5400	2910	4155	4321.90	3.81	0	-20292	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	3001	-46.20	4.79	12	0.44	-92.00	887.00	7656	20230511	-44.49	4045	20231201	5.07	7656	-44.49	20230511	4045	5.07	20231201	8420	-49.52	20230511	4045	5.07	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
149	20231204	130414	57	100.00	KSQ150		제약	N	N	N	N		N	4245	90	2	2.17	1261189695	291469	41.67	4350	4490	4185	5400	2910	4155	4327.01	3.81	0	-15171	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	2997	-46.14	4.79	12	0.41	-92.00	887.00	7656	20230511	-44.55	4045	20231201	4.94	7656	-44.55	20230511	4045	4.94	20231201	8420	-49.58	20230511	4045	4.94	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
150	20231204	120414	57	100.00	KSQ150		제약	N	N	N	N		N	4230	75	2	1.81	1158941995	267341	38.22	4350	4490	4185	5400	2910	4155	4335.07	3.81	0	-15120	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	2987	-45.98	4.77	12	0.38	-92.00	887.00	7656	20230511	-44.75	4045	20231201	4.57	7656	-44.75	20230511	4045	4.57	20231201	8420	-49.76	20230511	4045	4.57	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
151	20231204	110416	57	100.00	KSQ150		제약	N	N	N	N		N	4245	90	2	2.17	1024048280	235348	33.65	4350	4490	4220	5400	2910	4155	4351.21	3.81	0	-8066	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	2997	-46.14	4.79	12	0.33	-92.00	887.00	7656	20230511	-44.55	4045	20231201	4.94	7656	-44.55	20230511	4045	4.94	20231201	8420	-49.58	20230511	4045	4.94	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
152	20231204	100415	57	100.00	KSQ150		제약	N	N	N	N		N	4275	120	2	2.89	862275410	197637	28.26	4350	4490	4220	5400	2910	4155	4362.93	3.81	0	-1804	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	3018	-46.47	4.82	12	0.28	-92.00	887.00	7656	20230511	-44.16	4045	20231201	5.69	7656	-44.16	20230511	4045	5.69	20231201	8420	-49.23	20230511	4045	5.69	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
153	20231204	090415	57	100.00	KSQ150		제약	N	N	N	N		N	4335	180	2	4.33	145261965	33664	4.81	4350	4360	4220	5400	2910	4155	4315.05	3.81	0	-331	4801	4477	4261	3937	3721	4370	3830	71	1245	100	3070	5	1	70604464	3061	-47.12	4.89	12	0.05	-92.00	887.00	7656	20230511	-43.38	4045	20231201	7.17	7656	-43.38	20230511	4045	7.17	20231201	8420	-48.52	20230511	4045	7.17	20231201	0.14	N	041960	100	70 억		2688399	N	N	2303	N	00	N
154	20231201	160415	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4155	-265	5	-6.00	2940800095	697405	51.04	4350	4585	4045	5740	3095	4420	4216.85	4.07	0	-207707	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2934	-45.16	4.68	12	0.99	-92.00	887.00	7656	20230511	-45.73	4045	20231201	2.72	7656	-45.73	20230511	4045	2.72	20231201	8420	-50.65	20230511	4045	2.72	20231201	0.14	N	041960	100	70 억		2872593	N	N	2303	N	00	N
155	20231201	150414	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4160	-260	5	-5.88	2770242045	656453	48.04	4350	4585	4045	5740	3095	4420	4220.00	4.07	0	-184448	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2937	-45.22	4.69	12	0.93	-92.00	887.00	7656	20230511	-45.66	4045	20231201	2.84	7656	-45.66	20230511	4045	2.84	20231201	8420	-50.59	20230511	4045	2.84	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
156	20231201	140414	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4085	-335	5	-7.58	2577207325	609259	44.59	4350	4585	4045	5740	3095	4420	4230.06	4.07	0	-174325	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2884	-44.40	4.61	12	0.86	-92.00	887.00	7656	20230511	-46.64	4045	20231201	0.99	7656	-46.64	20230511	4045	0.99	20231201	8420	-51.48	20230511	4045	0.99	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
157	20231201	130413	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4135	-285	5	-6.45	2245259065	528263	38.66	4350	4585	4045	5740	3095	4420	4250.26	4.07	0	-146785	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2919	-44.95	4.66	12	0.75	-92.00	887.00	7656	20230511	-45.99	4045	20231201	2.22	7656	-45.99	20230511	4045	2.22	20231201	8420	-50.89	20230511	4045	2.22	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
158	20231201	120416	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4195	-225	5	-5.09	2011481370	471867	34.53	4350	4585	4045	5740	3095	4420	4262.80	4.07	0	-121926	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2962	-45.60	4.73	12	0.67	-92.00	887.00	7656	20230511	-45.21	4045	20231201	3.71	7656	-45.21	20230511	4045	3.71	20231201	8420	-50.18	20230511	4045	3.71	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
159	20231201	110415	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4165	-255	5	-5.77	1719572575	402013	29.42	4350	4585	4045	5740	3095	4420	4277.39	4.07	0	-97999	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	2941	-45.27	4.70	12	0.57	-92.00	887.00	7656	20230511	-45.60	4045	20231201	2.97	7656	-45.60	20230511	4045	2.97	20231201	8420	-50.53	20230511	4045	2.97	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
160	20231201	100417	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4310	-110	5	-2.49	897471465	205291	15.02	4350	4585	4290	5740	3095	4420	4371.70	4.07	0	-56302	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	3043	-46.85	4.86	12	0.29	-92.00	887.00	7656	20230511	-43.70	4290	20231201	0.47	7656	-43.70	20230511	4290	0.47	20231201	8420	-48.81	20230511	4290	0.47	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N
161	20231201	090412	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4390	-30	5	-0.68	304267500	69638	5.10	4350	4525	4350	5740	3095	4420	4369.25	4.07	0	2713	5526	4972	4686	4132	3846	4830	3990	71	1320	100	3270	5	1	70604464	3100	-47.72	4.95	12	0.10	-92.00	887.00	7656	20230511	-42.66	4350	20231201	0.92	7656	-42.66	20230511	4350	0.92	20231201	8420	-47.86	20230511	4350	0.92	20231201	0.14	N	041960	100	70 억		2872593	N	N	2729	N	00	N