KissMeData/064550/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	160634	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
3	20231229	150630	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
4	20231229	140631	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
5	20231229	130631	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
6	20231229	120632	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
7	20231229	110605	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
8	20231229	100610	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
9	20231229	090611	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12332639100	372713	130.50	32300	33950	31950	41850	22550	32200	33085.44	9.13	8570	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.44	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2355547	N	N	15066	N	00	N
10	20231228	160605	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	12162381400	367599	128.71	32300	33950	31950	41850	22550	32200	33085.44	9.09	0	-1130	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.42	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2346977	N	N	15048	N	00	N
11	20231228	150610	57	100.00	KSQ150		제약	N	N	N	N		N	33350	1150	2	3.57	11010336050	333034	116.60	32300	33950	31950	41850	22550	32200	33060.70	9.09	0	-3119	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8608	71.26	3.65	12	1.29	468.00	9144.00	77600	20230508	-57.02	26100	20230131	27.78	77600	-57.02	20230508	26100	27.78	20230131	77600	-57.02	20230508	26100	27.78	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
12	20231228	140604	57	100.00	KSQ150		제약	N	N	N	N		N	33300	1100	2	3.42	9878492300	299093	104.72	32300	33950	31950	41850	22550	32200	33028.16	9.09	0	-1141	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8595	71.15	3.64	12	1.16	468.00	9144.00	77600	20230508	-57.09	26100	20230131	27.59	77600	-57.09	20230508	26100	27.59	20230131	77600	-57.09	20230508	26100	27.59	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
13	20231228	130604	57	100.00	KSQ150		제약	N	N	N	N		N	33550	1350	2	4.19	8887057550	269429	94.33	32300	33950	31950	41850	22550	32200	32984.78	9.09	0	-1754	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8659	71.69	3.67	12	1.04	468.00	9144.00	77600	20230508	-56.77	26100	20230131	28.54	77600	-56.77	20230508	26100	28.54	20230131	77600	-56.77	20230508	26100	28.54	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
14	20231228	120606	57	100.00	KSQ150		제약	N	N	N	N		N	33550	1350	2	4.19	7731655900	235086	82.31	32300	33750	31950	41850	22550	32200	32888.63	9.09	0	-4948	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8659	71.69	3.67	12	0.91	468.00	9144.00	77600	20230508	-56.77	26100	20230131	28.54	77600	-56.77	20230508	26100	28.54	20230131	77600	-56.77	20230508	26100	28.54	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
15	20231228	110606	57	100.00	KSQ150		제약	N	N	N	N		N	33250	1050	2	3.26	5304142650	162667	56.95	32300	33400	31950	41850	22550	32200	32607.37	9.09	0	-11267	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8582	71.05	3.64	12	0.63	468.00	9144.00	77600	20230508	-57.15	26100	20230131	27.39	77600	-57.15	20230508	26100	27.39	20230131	77600	-57.15	20230508	26100	27.39	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
16	20231228	100604	57	100.00	KSQ150		제약	N	N	N	N		N	32650	450	2	1.40	1940521200	60256	21.10	32300	32650	31950	41850	22550	32200	32204.61	9.09	0	-11901	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8427	69.76	3.57	12	0.23	468.00	9144.00	77600	20230508	-57.93	26100	20230131	25.10	77600	-57.93	20230508	26100	25.10	20230131	77600	-57.93	20230508	26100	25.10	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
17	20231228	090604	57	100.00	KSQ150		제약	N	N	N	N		N	32000	-200	5	-0.62	695641950	21672	7.59	32300	32300	31950	41850	22550	32200	32098.65	9.09	0	-11374	33400	32800	32100	31500	30800	33100	31800	129	9650	500	22540	50	1	25810291	8259	68.38	3.50	12	0.08	468.00	9144.00	77600	20230508	-58.76	26100	20230131	22.61	77600	-58.76	20230508	26100	22.61	20230131	77600	-58.76	20230508	26100	22.61	20230131	4.47	N	064550	500	129 억		2346977	N	N	13819	N	00	N
18	20231227	160600	57	100.00	KSQ150		제약	N	N	N	N		N	32200	550	2	1.74	9101916100	283722	98.71	31550	32700	31400	41100	22200	31650	32080.42	9.02	0	10456	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8311	68.80	3.52	12	1.10	468.00	9144.00	77600	20230508	-58.51	26100	20230131	23.37	77600	-58.51	20230508	26100	23.37	20230131	77600	-58.51	20230508	26100	23.37	20230131	4.50	N	064550	500	129 억		2327063	N	N	13818	N	00	N
19	20231227	150608	57	100.00	KSQ150		제약	N	N	N	N		N	32300	650	2	2.05	8493849700	264870	92.15	31550	32700	31400	41100	22200	31650	32068.13	9.02	0	10836	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8337	69.02	3.53	12	1.03	468.00	9144.00	77600	20230508	-58.38	26100	20230131	23.75	77600	-58.38	20230508	26100	23.75	20230131	77600	-58.38	20230508	26100	23.75	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
20	20231227	140606	57	100.00	KSQ150		제약	N	N	N	N		N	32250	600	2	1.90	7542922400	235468	81.92	31550	32700	31400	41100	22200	31650	32033.88	9.02	0	15725	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8324	68.91	3.53	12	0.91	468.00	9144.00	77600	20230508	-58.44	26100	20230131	23.56	77600	-58.44	20230508	26100	23.56	20230131	77600	-58.44	20230508	26100	23.56	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
21	20231227	130601	57	100.00	KSQ150		제약	N	N	N	N		N	32450	800	2	2.53	6821560050	213187	74.17	31550	32700	31400	41100	22200	31650	31998.15	9.02	0	19608	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8375	69.34	3.55	12	0.83	468.00	9144.00	77600	20230508	-58.18	26100	20230131	24.33	77600	-58.18	20230508	26100	24.33	20230131	77600	-58.18	20230508	26100	24.33	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
22	20231227	120601	57	100.00	KSQ150		제약	N	N	N	N		N	32550	900	2	2.84	5573358750	174769	60.80	31550	32550	31400	41100	22200	31650	31889.97	9.02	0	28577	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8401	69.55	3.56	12	0.68	468.00	9144.00	77600	20230508	-58.05	26100	20230131	24.71	77600	-58.05	20230508	26100	24.71	20230131	77600	-58.05	20230508	26100	24.71	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
23	20231227	110605	57	100.00	KSQ150		제약	N	N	N	N		N	31950	300	2	0.95	3795654350	119781	41.67	31550	32100	31400	41100	22200	31650	31688.31	9.02	0	22875	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8246	68.27	3.49	12	0.46	468.00	9144.00	77600	20230508	-58.83	26100	20230131	22.41	77600	-58.83	20230508	26100	22.41	20230131	77600	-58.83	20230508	26100	22.41	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
24	20231227	100605	57	100.00	KSQ150		제약	N	N	N	N		N	31600	-50	5	-0.16	2401255950	76012	26.44	31550	31850	31400	41100	22200	31650	31590.42	9.02	0	12878	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8156	67.52	3.46	12	0.29	468.00	9144.00	77600	20230508	-59.28	26100	20230131	21.07	77600	-59.28	20230508	26100	21.07	20230131	77600	-59.28	20230508	26100	21.07	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
25	20231227	090606	57	100.00	KSQ150		제약	N	N	N	N		N	31650	0	3	0.00	382673250	12079	4.20	31550	31850	31550	41100	22200	31650	31681.09	9.02	0	1722	32783	32216	31683	31116	30583	31950	30850	129	9450	500	22150	50	1	25810291	8169	67.63	3.46	12	0.05	468.00	9144.00	77600	20230508	-59.21	26100	20230131	21.26	77600	-59.21	20230508	26100	21.26	20230131	77600	-59.21	20230508	26100	21.26	20230131	4.50	N	064550	500	129 억		2327063	N	N	1171	N	00	N
26	20231226	160607	57	100.00	KSQ150		제약	N	N	N	N		N	31650	150	2	0.48	8995980000	283621	113.36	31700	32250	31150	40950	22050	31500	31718.51	9.15	0	-35161	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8169	67.63	3.46	12	1.10	468.00	9144.00	77600	20230508	-59.21	26100	20230131	21.26	77600	-59.21	20230508	26100	21.26	20230131	77600	-59.21	20230508	26100	21.26	20230131	4.50	N	064550	500	129 억		2362824	N	N	1171	N	00	N
27	20231226	150604	57	100.00	KSQ150		제약	N	N	N	N		N	31800	300	2	0.95	8313273550	262085	104.75	31700	32250	31150	40950	22050	31500	31719.93	9.15	0	-36039	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8208	67.95	3.48	12	1.02	468.00	9144.00	77600	20230508	-59.02	26100	20230131	21.84	77600	-59.02	20230508	26100	21.84	20230131	77600	-59.02	20230508	26100	21.84	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
28	20231226	140606	57	100.00	KSQ150		제약	N	N	N	N		N	31750	250	2	0.79	6816234000	215053	85.95	31700	32250	31150	40950	22050	31500	31695.78	9.15	0	-33845	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8195	67.84	3.47	12	0.83	468.00	9144.00	77600	20230508	-59.09	26100	20230131	21.65	77600	-59.09	20230508	26100	21.65	20230131	77600	-59.09	20230508	26100	21.65	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
29	20231226	130605	57	100.00	KSQ150		제약	N	N	N	N		N	31450	-50	5	-0.16	6146823300	193895	77.50	31700	32250	31150	40950	22050	31500	31702.02	9.15	0	-38388	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8117	67.20	3.44	12	0.75	468.00	9144.00	77600	20230508	-59.47	26100	20230131	20.50	77600	-59.47	20230508	26100	20.50	20230131	77600	-59.47	20230508	26100	20.50	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
30	20231226	120604	57	100.00	KSQ150		제약	N	N	N	N		N	31450	-50	5	-0.16	5755127850	181458	72.52	31700	32250	31150	40950	22050	31500	31716.27	9.15	0	-34967	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8117	67.20	3.44	12	0.70	468.00	9144.00	77600	20230508	-59.47	26100	20230131	20.50	77600	-59.47	20230508	26100	20.50	20230131	77600	-59.47	20230508	26100	20.50	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
31	20231226	110608	57	100.00	KSQ150		제약	N	N	N	N		N	31700	200	2	0.63	5201787900	163953	65.53	31700	32250	31150	40950	22050	31500	31727.59	9.15	0	-28612	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8182	67.74	3.47	12	0.64	468.00	9144.00	77600	20230508	-59.15	26100	20230131	21.46	77600	-59.15	20230508	26100	21.46	20230131	77600	-59.15	20230508	26100	21.46	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
32	20231226	100605	57	100.00	KSQ150		제약	N	N	N	N		N	31500	0	3	0.00	3978768550	125016	49.97	31700	32250	31450	40950	22050	31500	31826.59	9.15	0	-22529	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8130	67.31	3.44	12	0.48	468.00	9144.00	77600	20230508	-59.41	26100	20230131	20.69	77600	-59.41	20230508	26100	20.69	20230131	77600	-59.41	20230508	26100	20.69	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
33	20231226	090606	57	100.00	KSQ150		제약	N	N	N	N		N	31850	350	2	1.11	561201600	17626	7.04	31700	32050	31550	40950	22050	31500	31843.29	9.15	0	1516	32266	31882	31216	30832	30166	32075	31025	129	9450	500	22050	50	1	25810291	8221	68.06	3.48	12	0.07	468.00	9144.00	77600	20230508	-58.96	26100	20230131	22.03	77600	-58.96	20230508	26100	22.03	20230131	77600	-58.96	20230508	26100	22.03	20230131	4.50	N	064550	500	129 억		2362824	N	N	4317	N	00	N
34	20231222	160558	57	100.00	KSQ150		제약	N	N	N	N		N	31500	750	2	2.44	7742665750	248544	137.12	30750	31600	30550	39950	21550	30750	31151.28	9.02	-2971	38119	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	8130	67.31	3.44	12	0.96	468.00	9144.00	77600	20230508	-59.41	26100	20230131	20.69	77600	-59.41	20230508	26100	20.69	20230131	77600	-59.41	20230508	26100	20.69	20230131	4.53	N	064550	500	129 억		2329051	N	N	4317	N	00	N
35	20231222	150556	57	100.00	KSQ150		제약	N	N	N	N		N	31500	750	2	2.44	6925060650	222559	122.78	30750	31600	30550	39950	21550	30750	31115.99	9.02	-2971	33344	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	8130	67.31	3.44	12	0.86	468.00	9144.00	77600	20230508	-59.41	26100	20230131	20.69	77600	-59.41	20230508	26100	20.69	20230131	77600	-59.41	20230508	26100	20.69	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
36	20231222	140552	57	100.00	KSQ150		제약	N	N	N	N		N	31200	450	2	1.46	4294768300	138889	76.62	30750	31300	30550	39950	21550	30750	30922.59	9.02	-2971	42442	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	8053	66.67	3.41	12	0.54	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
37	20231222	130554	57	100.00	KSQ150		제약	N	N	N	N		N	31150	400	2	1.30	3481164250	112775	62.22	30750	31300	30550	39950	21550	30750	30868.47	9.02	-2971	33360	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	8040	66.56	3.41	12	0.44	468.00	9144.00	77600	20230508	-59.86	26100	20230131	19.35	77600	-59.86	20230508	26100	19.35	20230131	77600	-59.86	20230508	26100	19.35	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
38	20231222	120553	57	100.00	KSQ150		제약	N	N	N	N		N	31000	250	2	0.81	2351782500	76436	42.17	30750	31300	30550	39950	21550	30750	30768.05	9.02	-2971	17829	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	8001	66.24	3.39	12	0.30	468.00	9144.00	77600	20230508	-60.05	26100	20230131	18.77	77600	-60.05	20230508	26100	18.77	20230131	77600	-60.05	20230508	26100	18.77	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
39	20231222	110555	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-50	5	-0.16	1610570150	52447	28.93	30750	31300	30550	39950	21550	30750	30708.35	9.02	-2971	6397	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	7924	65.60	3.36	12	0.20	468.00	9144.00	77600	20230508	-60.44	26100	20230131	17.62	77600	-60.44	20230508	26100	17.62	20230131	77600	-60.44	20230508	26100	17.62	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
40	20231222	100552	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-150	5	-0.49	1128976300	36715	20.26	30750	31300	30550	39950	21550	30750	30749.73	9.02	-2971	6800	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	7898	65.38	3.35	12	0.14	468.00	9144.00	77600	20230508	-60.57	26100	20230131	17.24	77600	-60.57	20230508	26100	17.24	20230131	77600	-60.57	20230508	26100	17.24	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
41	20231222	090553	57	100.00	KSQ150		제약	N	N	N	N		N	30750	0	3	0.00	275152600	8902	4.91	30750	31300	30750	39950	21550	30750	30913.26	9.02	-2971	2329	31650	31200	30850	30400	30050	31025	30225	129	9200	500	21520	50	1	25810291	7937	65.71	3.36	12	0.03	468.00	9144.00	77600	20230508	-60.37	26100	20230131	17.82	77600	-60.37	20230508	26100	17.82	20230131	77600	-60.37	20230508	26100	17.82	20230131	4.53	N	064550	500	129 억		2329051	N	N	1642	N	00	N
42	20231221	160550	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-250	5	-0.81	5538348150	179991	114.39	31000	31300	30500	40300	21700	31000	30770.14	8.98	0	-12266	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7937	65.71	3.36	12	0.70	468.00	9144.00	77600	20230508	-60.37	26100	20230131	17.82	77600	-60.37	20230508	26100	17.82	20230131	77600	-60.37	20230508	26100	17.82	20230131	4.52	N	064550	500	129 억		2317971	N	N	1642	N	00	N
43	20231221	150551	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-450	5	-1.45	5165358500	167853	106.68	31000	31300	30500	40300	21700	31000	30773.11	8.98	0	-12263	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7885	65.28	3.34	12	0.65	468.00	9144.00	77600	20230508	-60.63	26100	20230131	17.05	77600	-60.63	20230508	26100	17.05	20230131	77600	-60.63	20230508	26100	17.05	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
44	20231221	140551	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-300	5	-0.97	4690509350	152358	96.83	31000	31300	30500	40300	21700	31000	30786.10	8.98	0	-10001	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7924	65.60	3.36	12	0.59	468.00	9144.00	77600	20230508	-60.44	26100	20230131	17.62	77600	-60.44	20230508	26100	17.62	20230131	77600	-60.44	20230508	26100	17.62	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
45	20231221	130551	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-400	5	-1.29	3618755400	117387	74.60	31000	31300	30500	40300	21700	31000	30827.57	8.98	0	-15233	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7898	65.38	3.35	12	0.45	468.00	9144.00	77600	20230508	-60.57	26100	20230131	17.24	77600	-60.57	20230508	26100	17.24	20230131	77600	-60.57	20230508	26100	17.24	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
46	20231221	120553	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-500	5	-1.61	3173098300	102849	65.36	31000	31300	30500	40300	21700	31000	30852.01	8.98	0	-13586	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7872	65.17	3.34	12	0.40	468.00	9144.00	77600	20230508	-60.70	26100	20230131	16.86	77600	-60.70	20230508	26100	16.86	20230131	77600	-60.70	20230508	26100	16.86	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
47	20231221	110553	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-450	5	-1.45	2507747300	81077	51.53	31000	31300	30500	40300	21700	31000	30930.44	8.98	0	-13592	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7885	65.28	3.34	12	0.31	468.00	9144.00	77600	20230508	-60.63	26100	20230131	17.05	77600	-60.63	20230508	26100	17.05	20230131	77600	-60.63	20230508	26100	17.05	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
48	20231221	100550	57	100.00	KSQ150		제약	N	N	N	N		N	31200	200	2	0.65	1165727450	37493	23.83	31000	31300	30850	40300	21700	31000	31091.87	8.98	0	5099	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	8053	66.67	3.41	12	0.15	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
49	20231221	090551	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-50	5	-0.16	245975800	7936	5.04	31000	31150	30850	40300	21700	31000	30994.93	8.98	0	-872	31900	31450	31100	30650	30300	31275	30475	129	9300	500	21700	50	1	25810291	7988	66.13	3.38	12	0.03	468.00	9144.00	77600	20230508	-60.12	26100	20230131	18.58	77600	-60.12	20230508	26100	18.58	20230131	77600	-60.12	20230508	26100	18.58	20230131	4.52	N	064550	500	129 억		2317971	N	N	2643	N	00	N
50	20231220	160552	57	100.00	KSQ150		제약	N	N	N	N		N	31000	-200	5	-0.64	4846246400	156064	70.38	31300	31550	30750	40550	21850	31200	31053.15	8.94	0	11441	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	8001	66.24	3.39	12	0.60	468.00	9144.00	77600	20230508	-60.05	26100	20230131	18.77	77600	-60.05	20230508	26100	18.77	20230131	77600	-60.05	20230508	26100	18.77	20230131	4.54	N	064550	500	129 억		2306575	N	N	2643	N	00	N
51	20231220	150623	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-300	5	-0.96	4382248800	141067	63.62	31300	31550	30750	40550	21850	31200	31065.01	8.94	0	6283	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	7975	66.03	3.38	12	0.55	468.00	9144.00	77600	20230508	-60.18	26100	20230131	18.39	77600	-60.18	20230508	26100	18.39	20230131	77600	-60.18	20230508	26100	18.39	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
52	20231220	140630	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-250	5	-0.80	3709047000	119236	53.77	31300	31550	30850	40550	21850	31200	31106.76	8.94	0	3426	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	7988	66.13	3.38	12	0.46	468.00	9144.00	77600	20230508	-60.12	26100	20230131	18.58	77600	-60.12	20230508	26100	18.58	20230131	77600	-60.12	20230508	26100	18.58	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
53	20231220	130626	57	100.00	KSQ150		제약	N	N	N	N		N	31000	-200	5	-0.64	3056132900	98118	44.25	31300	31550	30900	40550	21850	31200	31147.52	8.94	0	1240	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	8001	66.24	3.39	12	0.38	468.00	9144.00	77600	20230508	-60.05	26100	20230131	18.77	77600	-60.05	20230508	26100	18.77	20230131	77600	-60.05	20230508	26100	18.77	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
54	20231220	120549	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-250	5	-0.80	2534824750	81283	36.66	31300	31550	30900	40550	21850	31200	31185.18	8.94	0	-95	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	7988	66.13	3.38	12	0.31	468.00	9144.00	77600	20230508	-60.12	26100	20230131	18.58	77600	-60.12	20230508	26100	18.58	20230131	77600	-60.12	20230508	26100	18.58	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
55	20231220	110552	57	100.00	KSQ150		제약	N	N	N	N		N	31050	-150	5	-0.48	1859031450	59485	26.83	31300	31550	31050	40550	21850	31200	31252.11	8.94	0	6117	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	8014	66.35	3.40	12	0.23	468.00	9144.00	77600	20230508	-59.99	26100	20230131	18.97	77600	-59.99	20230508	26100	18.97	20230131	77600	-59.99	20230508	26100	18.97	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
56	20231220	100552	57	100.00	KSQ150		제약	N	N	N	N		N	31200	0	3	0.00	1325955100	42362	19.10	31300	31550	31100	40550	21850	31200	31300.60	8.94	0	2053	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	8053	66.67	3.41	12	0.16	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
57	20231220	090550	57	100.00	KSQ150		제약	N	N	N	N		N	31300	100	2	0.32	163791300	5236	2.36	31300	31450	31100	40550	21850	31200	31281.90	8.94	0	-1127	32233	31716	31033	30516	29833	31975	30775	129	9350	500	21840	50	1	25810291	8079	66.88	3.42	12	0.02	468.00	9144.00	77600	20230508	-59.66	26100	20230131	19.92	77600	-59.66	20230508	26100	19.92	20230131	77600	-59.66	20230508	26100	19.92	20230131	4.54	N	064550	500	129 억		2306575	N	N	2346	N	00	N
58	20231219	160550	57	100.00	KSQ150		제약	N	N	N	N		N	31200	700	2	2.30	6822986900	219374	172.21	30350	31550	30350	39650	21350	30500	31102.29	8.84	0	21463	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8053	66.67	3.41	12	0.85	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.52	N	064550	500	129 억		2282462	N	N	2346	N	00	N
59	20231219	150552	57	100.00	KSQ150		제약	N	N	N	N		N	31200	700	2	2.30	6294565300	202429	158.90	30350	31550	30350	39650	21350	30500	31095.47	8.84	0	18820	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8053	66.67	3.41	12	0.78	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
60	20231219	140550	57	100.00	KSQ150		제약	N	N	N	N		N	31150	650	2	2.13	5817188500	187105	146.88	30350	31550	30350	39650	21350	30500	31090.82	8.84	0	15466	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8040	66.56	3.41	12	0.72	468.00	9144.00	77600	20230508	-59.86	26100	20230131	19.35	77600	-59.86	20230508	26100	19.35	20230131	77600	-59.86	20230508	26100	19.35	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
61	20231219	130553	57	100.00	KSQ150		제약	N	N	N	N		N	31300	800	2	2.62	5435267800	174864	137.27	30350	31550	30350	39650	21350	30500	31083.16	8.84	0	13735	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8079	66.88	3.42	12	0.68	468.00	9144.00	77600	20230508	-59.66	26100	20230131	19.92	77600	-59.66	20230508	26100	19.92	20230131	77600	-59.66	20230508	26100	19.92	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
62	20231219	120554	57	100.00	KSQ150		제약	N	N	N	N		N	31200	700	2	2.30	4403446600	141802	111.31	30350	31550	30350	39650	21350	30500	31053.88	8.84	0	11306	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8053	66.67	3.41	12	0.55	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
63	20231219	110552	57	100.00	KSQ150		제약	N	N	N	N		N	31100	600	2	1.97	3998501750	128791	101.10	30350	31550	30350	39650	21350	30500	31046.86	8.84	0	11624	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8027	66.45	3.40	12	0.50	468.00	9144.00	77600	20230508	-59.92	26100	20230131	19.16	77600	-59.92	20230508	26100	19.16	20230131	77600	-59.92	20230508	26100	19.16	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
64	20231219	100549	57	100.00	KSQ150		제약	N	N	N	N		N	31350	850	2	2.79	3114246950	100419	78.83	30350	31550	30350	39650	21350	30500	31013.04	8.84	0	12621	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	8092	66.99	3.43	12	0.39	468.00	9144.00	77600	20230508	-59.60	26100	20230131	20.11	77600	-59.60	20230508	26100	20.11	20230131	77600	-59.60	20230508	26100	20.11	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
65	20231219	090550	57	100.00	KSQ150		제약	N	N	N	N		N	30500	0	3	0.00	190499350	6247	4.90	30350	30600	30350	39650	21350	30500	30494.44	8.84	0	-455	31166	30832	30416	30082	29666	31000	30250	129	9150	500	21350	50	1	25810291	7872	65.17	3.34	12	0.02	468.00	9144.00	77600	20230508	-60.70	26100	20230131	16.86	77600	-60.70	20230508	26100	16.86	20230131	77600	-60.70	20230508	26100	16.86	20230131	4.52	N	064550	500	129 억		2282462	N	N	1605	N	00	N
66	20231218	160548	57	100.00	KSQ150		제약	N	N	N	N		N	30500	400	2	1.33	3841287800	126095	108.18	30300	30750	30000	39100	21100	30100	30463.40	8.77	0	24574	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7872	65.17	3.34	12	0.49	468.00	9144.00	77600	20230508	-60.70	26100	20230131	16.86	77600	-60.70	20230508	26100	16.86	20230131	77600	-60.70	20230508	26100	16.86	20230131	4.56	N	064550	500	129 억		2262325	N	N	1605	N	00	N
67	20231218	150549	57	100.00	KSQ150		제약	N	N	N	N		N	30450	350	2	1.16	3520879150	115577	99.16	30300	30750	30000	39100	21100	30100	30463.50	8.77	0	22128	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7859	65.06	3.33	12	0.45	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
68	20231218	140547	57	100.00	KSQ150		제약	N	N	N	N		N	30450	350	2	1.16	3268127950	107283	92.04	30300	30750	30000	39100	21100	30100	30462.69	8.77	0	19706	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7859	65.06	3.33	12	0.42	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
69	20231218	130548	57	100.00	KSQ150		제약	N	N	N	N		N	30600	500	2	1.66	2992393700	98245	84.29	30300	30750	30000	39100	21100	30100	30458.49	8.77	0	22725	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7898	65.38	3.35	12	0.38	468.00	9144.00	77600	20230508	-60.57	26100	20230131	17.24	77600	-60.57	20230508	26100	17.24	20230131	77600	-60.57	20230508	26100	17.24	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
70	20231218	120544	57	100.00	KSQ150		제약	N	N	N	N		N	30600	500	2	1.66	2624727650	86234	73.98	30300	30750	30000	39100	21100	30100	30437.28	8.77	0	20760	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7898	65.38	3.35	12	0.33	468.00	9144.00	77600	20230508	-60.57	26100	20230131	17.24	77600	-60.57	20230508	26100	17.24	20230131	77600	-60.57	20230508	26100	17.24	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
71	20231218	110547	57	100.00	KSQ150		제약	N	N	N	N		N	30650	550	2	1.83	2218360050	72961	62.60	30300	30750	30000	39100	21100	30100	30404.75	8.77	0	16986	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7911	65.49	3.35	12	0.28	468.00	9144.00	77600	20230508	-60.50	26100	20230131	17.43	77600	-60.50	20230508	26100	17.43	20230131	77600	-60.50	20230508	26100	17.43	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
72	20231218	100546	57	100.00	KSQ150		제약	N	N	N	N		N	30100	0	3	0.00	1154739350	38146	32.73	30300	30600	30000	39100	21100	30100	30271.58	8.77	0	5351	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7769	64.32	3.29	12	0.15	468.00	9144.00	77600	20230508	-61.21	26100	20230131	15.33	77600	-61.21	20230508	26100	15.33	20230131	77600	-61.21	20230508	26100	15.33	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
73	20231218	090543	57	100.00	KSQ150		제약	N	N	N	N		N	30550	450	2	1.50	346512600	11411	9.79	30300	30600	30000	39100	21100	30100	30366.61	8.77	0	1029	30866	30482	30216	29832	29566	30350	29700	129	9000	500	21070	50	1	25810291	7885	65.28	3.34	12	0.04	468.00	9144.00	77600	20230508	-60.63	26100	20230131	17.05	77600	-60.63	20230508	26100	17.05	20230131	77600	-60.63	20230508	26100	17.05	20230131	4.56	N	064550	500	129 억		2262325	N	N	1456	N	00	N
74	20231215	160545	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-350	5	-1.15	3482423050	115437	68.69	30500	30600	29950	39550	21350	30450	30167.36	8.81	0	-5651	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7769	64.32	3.29	12	0.45	468.00	9144.00	77600	20230508	-61.21	26100	20230131	15.33	77600	-61.21	20230508	26100	15.33	20230131	77600	-61.21	20230508	26100	15.33	20230131	4.54	N	064550	500	129 억		2272767	N	N	1456	N	00	N
75	20231215	150548	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-450	5	-1.48	3229050850	107012	63.67	30500	30600	29950	39550	21350	30450	30174.48	8.81	0	-7739	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7743	64.10	3.28	12	0.41	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
76	20231215	140547	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-450	5	-1.48	2634116400	87200	51.88	30500	30600	29950	39550	21350	30450	30207.56	8.81	0	-11905	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7743	64.10	3.28	12	0.34	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
77	20231215	130544	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-300	5	-0.99	2086247800	68954	41.03	30500	30600	30050	39550	21350	30450	30255.45	8.81	0	-2347	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7782	64.42	3.30	12	0.27	468.00	9144.00	77600	20230508	-61.15	26100	20230131	15.52	77600	-61.15	20230508	26100	15.52	20230131	77600	-61.15	20230508	26100	15.52	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
78	20231215	120545	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-200	5	-0.66	1671893650	55218	32.86	30500	30600	30100	39550	21350	30450	30277.83	8.81	0	-2550	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7808	64.64	3.31	12	0.21	468.00	9144.00	77600	20230508	-61.02	26100	20230131	15.90	77600	-61.02	20230508	26100	15.90	20230131	77600	-61.02	20230508	26100	15.90	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
79	20231215	110540	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-250	5	-0.82	1306291250	43123	25.66	30500	30600	30150	39550	21350	30450	30291.96	8.81	0	-3596	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7795	64.53	3.30	12	0.17	468.00	9144.00	77600	20230508	-61.08	26100	20230131	15.71	77600	-61.08	20230508	26100	15.71	20230131	77600	-61.08	20230508	26100	15.71	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
80	20231215	100546	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-250	5	-0.82	975428550	32181	19.15	30500	30600	30150	39550	21350	30450	30310.39	8.81	0	-3283	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7795	64.53	3.30	12	0.12	468.00	9144.00	77600	20230508	-61.08	26100	20230131	15.71	77600	-61.08	20230508	26100	15.71	20230131	77600	-61.08	20230508	26100	15.71	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
81	20231215	090546	57	100.00	KSQ150		제약	N	N	N	N		N	30450	0	3	0.00	166326050	5459	3.25	30500	30600	30350	39550	21350	30450	30468.47	8.81	0	-1835	30983	30716	30383	30116	29783	30850	30250	129	9100	500	21310	50	1	25810291	7859	65.06	3.33	12	0.02	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.54	N	064550	500	129 억		2272767	N	N	4544	N	00	N
82	20231214	160542	57	100.00	KSQ150		제약	N	N	N	N		N	30450	650	2	2.18	5071589900	166957	123.13	30200	30650	30050	38700	20900	29800	30376.58	8.71	0	56083	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7859	65.06	3.33	12	0.65	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.56	N	064550	500	129 억		2248828	N	N	4544	N	00	N
83	20231214	150602	57	100.00	KSQ150		제약	N	N	N	N		N	30300	500	2	1.68	4054485600	133519	98.47	30200	30650	30050	38700	20900	29800	30366.64	8.71	0	43971	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7821	64.74	3.31	12	0.52	468.00	9144.00	77600	20230508	-60.95	26100	20230131	16.09	77600	-60.95	20230508	26100	16.09	20230131	77600	-60.95	20230508	26100	16.09	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
84	20231214	140550	57	100.00	KSQ150		제약	N	N	N	N		N	30250	450	2	1.51	3495902700	114991	84.80	30200	30650	30050	38700	20900	29800	30401.88	8.71	0	33357	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7808	64.64	3.31	12	0.45	468.00	9144.00	77600	20230508	-61.02	26100	20230131	15.90	77600	-61.02	20230508	26100	15.90	20230131	77600	-61.02	20230508	26100	15.90	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
85	20231214	130557	57	100.00	KSQ150		제약	N	N	N	N		N	30150	350	2	1.17	3130157800	102883	75.87	30200	30650	30050	38700	20900	29800	30424.85	8.71	0	31282	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7782	64.42	3.30	12	0.40	468.00	9144.00	77600	20230508	-61.15	26100	20230131	15.52	77600	-61.15	20230508	26100	15.52	20230131	77600	-61.15	20230508	26100	15.52	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
86	20231214	120608	57	100.00	KSQ150		제약	N	N	N	N		N	30250	450	2	1.51	2816717500	92503	68.22	30200	30650	30100	38700	20900	29800	30450.48	8.71	0	35090	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7808	64.64	3.31	12	0.36	468.00	9144.00	77600	20230508	-61.02	26100	20230131	15.90	77600	-61.02	20230508	26100	15.90	20230131	77600	-61.02	20230508	26100	15.90	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
87	20231214	110544	57	100.00	KSQ150		제약	N	N	N	N		N	30450	650	2	2.18	2417647250	79334	58.51	30200	30650	30100	38700	20900	29800	30474.86	8.71	0	38230	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7859	65.06	3.33	12	0.31	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
88	20231214	100538	57	100.00	KSQ150		제약	N	N	N	N		N	30500	700	2	2.35	1935143150	63465	46.80	30200	30650	30100	38700	20900	29800	30492.23	8.71	0	37837	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7872	65.17	3.34	12	0.25	468.00	9144.00	77600	20230508	-60.70	26100	20230131	16.86	77600	-60.70	20230508	26100	16.86	20230131	77600	-60.70	20230508	26100	16.86	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
89	20231214	090518	57	100.00	KSQ150		제약	N	N	N	N		N	30350	550	2	1.85	610905900	20072	14.80	30200	30650	30100	38700	20900	29800	30437.86	8.71	0	11546	30833	30316	30033	29516	29233	30175	29375	129	8900	500	20860	50	1	25810291	7833	64.85	3.32	12	0.08	468.00	9144.00	77600	20230508	-60.89	26100	20230131	16.28	77600	-60.89	20230508	26100	16.28	20230131	77600	-60.89	20230508	26100	16.28	20230131	4.56	N	064550	500	129 억		2248828	N	N	264	N	00	N
90	20231213	160541	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-650	5	-2.13	4005591200	133755	105.06	30500	30550	29750	39550	21350	30450	29947.64	8.69	0	-21445	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7691	63.68	3.26	12	0.52	468.00	9144.00	77600	20230508	-61.60	26100	20230131	14.18	77600	-61.60	20230508	26100	14.18	20230131	77600	-61.60	20230508	26100	14.18	20230131	4.55	N	064550	500	129 억		2242389	N	N	264	N	00	N
91	20231213	150553	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-650	5	-2.13	3564480100	118951	93.43	30500	30550	29750	39550	21350	30450	29965.90	8.69	0	-22742	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7691	63.68	3.26	12	0.46	468.00	9144.00	77600	20230508	-61.60	26100	20230131	14.18	77600	-61.60	20230508	26100	14.18	20230131	77600	-61.60	20230508	26100	14.18	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
92	20231213	140553	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-450	5	-1.48	2770367100	92335	72.52	30500	30550	29750	39550	21350	30450	30003.37	8.69	0	-19499	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7743	64.10	3.28	12	0.36	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
93	20231213	130552	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-450	5	-1.48	2209370150	73544	57.76	30500	30550	29900	39550	21350	30450	30041.40	8.69	0	-18279	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7743	64.10	3.28	12	0.28	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
94	20231213	120550	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-400	5	-1.31	1909134950	63523	49.89	30500	30550	29900	39550	21350	30450	30054.14	8.69	0	-15395	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7756	64.21	3.29	12	0.25	468.00	9144.00	77600	20230508	-61.28	26100	20230131	15.13	77600	-61.28	20230508	26100	15.13	20230131	77600	-61.28	20230508	26100	15.13	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
95	20231213	110553	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-500	5	-1.64	1639789800	54532	42.83	30500	30550	29900	39550	21350	30450	30070.13	8.69	0	-15810	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7730	64.00	3.28	12	0.21	468.00	9144.00	77600	20230508	-61.40	26100	20230131	14.75	77600	-61.40	20230508	26100	14.75	20230131	77600	-61.40	20230508	26100	14.75	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
96	20231213	100556	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-500	5	-1.64	1236390300	41070	32.26	30500	30550	29900	39550	21350	30450	30104.35	8.69	0	-9232	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7730	64.00	3.28	12	0.16	468.00	9144.00	77600	20230508	-61.40	26100	20230131	14.75	77600	-61.40	20230508	26100	14.75	20230131	77600	-61.40	20230508	26100	14.75	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
97	20231213	090547	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-150	5	-0.49	139474350	4593	3.61	30500	30550	30250	39550	21350	30450	30366.47	8.69	0	-65	31316	30882	30516	30082	29716	30700	29900	129	9100	500	21310	50	1	25810291	7821	64.74	3.31	12	0.02	468.00	9144.00	77600	20230508	-60.95	26100	20230131	16.09	77600	-60.95	20230508	26100	16.09	20230131	77600	-60.95	20230508	26100	16.09	20230131	4.55	N	064550	500	129 억		2242389	N	N	1141	N	00	N
98	20231212	160528	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-450	5	-1.46	3807771300	124923	80.27	30950	30950	30150	40150	21650	30900	30480.85	8.75	-112	3320	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7859	65.06	3.33	12	0.48	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.61	N	064550	500	129 억		2258401	N	N	1141	N	00	N
99	20231212	150534	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-400	5	-1.29	3493692100	114627	73.65	30950	30950	30150	40150	21650	30900	30478.55	8.75	-112	3374	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7872	65.17	3.34	12	0.44	468.00	9144.00	77600	20230508	-60.70	26100	20230131	16.86	77600	-60.70	20230508	26100	16.86	20230131	77600	-60.70	20230508	26100	16.86	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
100	20231212	140509	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-450	5	-1.46	3212830950	105424	67.74	30950	30950	30150	40150	21650	30900	30475.06	8.75	-112	2928	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7859	65.06	3.33	12	0.41	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
101	20231212	130507	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-650	5	-2.10	2603775300	85438	54.90	30950	30950	30150	40150	21650	30900	30475.28	8.75	-112	-5885	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7808	64.64	3.31	12	0.33	468.00	9144.00	77600	20230508	-61.02	26100	20230131	15.90	77600	-61.02	20230508	26100	15.90	20230131	77600	-61.02	20230508	26100	15.90	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
102	20231212	120505	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-600	5	-1.94	2173412750	71216	45.76	30950	30950	30150	40150	21650	30900	30518.25	8.75	-112	-7573	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7821	64.74	3.31	12	0.28	468.00	9144.00	77600	20230508	-60.95	26100	20230131	16.09	77600	-60.95	20230508	26100	16.09	20230131	77600	-60.95	20230508	26100	16.09	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
103	20231212	110512	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-450	5	-1.46	1615632950	52841	33.95	30950	30950	30400	40150	21650	30900	30574.96	8.75	-112	-6362	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7859	65.06	3.33	12	0.20	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
104	20231212	100531	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-350	5	-1.13	1273106350	41607	26.73	30950	30950	30400	40150	21650	30900	30597.89	8.75	-112	-5708	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7885	65.28	3.34	12	0.16	468.00	9144.00	77600	20230508	-60.63	26100	20230131	17.05	77600	-60.63	20230508	26100	17.05	20230131	77600	-60.63	20230508	26100	17.05	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
105	20231212	090529	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-100	5	-0.32	154718400	5029	3.23	30950	30950	30650	40150	21650	30900	30763.45	8.75	-112	-3023	32033	31466	31083	30516	30133	31275	30325	129	9250	500	21630	50	1	25810291	7950	65.81	3.37	12	0.02	468.00	9144.00	77600	20230508	-60.31	26100	20230131	18.01	77600	-60.31	20230508	26100	18.01	20230131	77600	-60.31	20230508	26100	18.01	20230131	4.61	N	064550	500	129 억		2258401	N	N	863	N	00	N
106	20231211	160532	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-550	5	-1.75	4786418750	153877	73.11	31450	31650	30700	40850	22050	31450	31106.66	8.85	8682	-19427	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	7975	66.03	3.38	12	0.60	468.00	9144.00	77600	20230508	-60.18	26100	20230131	18.39	77600	-60.18	20230508	26100	18.39	20230131	77600	-60.18	20230508	26100	18.39	20230131	4.68	N	064550	500	129 억		2284393	N	N	863	N	00	N
107	20231211	150529	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-550	5	-1.75	4520252150	145256	69.01	31450	31650	30700	40850	22050	31450	31118.88	8.85	8682	-19029	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	7975	66.03	3.38	12	0.56	468.00	9144.00	77600	20230508	-60.18	26100	20230131	18.39	77600	-60.18	20230508	26100	18.39	20230131	77600	-60.18	20230508	26100	18.39	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
108	20231211	140529	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-550	5	-1.75	3929074000	126084	59.91	31450	31650	30700	40850	22050	31450	31162.02	8.85	8682	-18165	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	7975	66.03	3.38	12	0.49	468.00	9144.00	77600	20230508	-60.18	26100	20230131	18.39	77600	-60.18	20230508	26100	18.39	20230131	77600	-60.18	20230508	26100	18.39	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
109	20231211	130531	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-650	5	-2.07	3580615700	114800	54.54	31450	31650	30700	40850	22050	31450	31189.70	8.85	8682	-13168	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	7950	65.81	3.37	12	0.44	468.00	9144.00	77600	20230508	-60.31	26100	20230131	18.01	77600	-60.31	20230508	26100	18.01	20230131	77600	-60.31	20230508	26100	18.01	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
110	20231211	120530	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-650	5	-2.07	3223738550	103202	49.03	31450	31650	30800	40850	22050	31450	31236.87	8.85	8682	-11015	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	7950	65.81	3.37	12	0.40	468.00	9144.00	77600	20230508	-60.31	26100	20230131	18.01	77600	-60.31	20230508	26100	18.01	20230131	77600	-60.31	20230508	26100	18.01	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
111	20231211	110528	57	100.00	KSQ150		제약	N	N	N	N		N	31300	-150	5	-0.48	2336751700	74595	35.44	31450	31650	31150	40850	22050	31450	31325.61	8.85	8682	3888	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	8079	66.88	3.42	12	0.29	468.00	9144.00	77600	20230508	-59.66	26100	20230131	19.92	77600	-59.66	20230508	26100	19.92	20230131	77600	-59.66	20230508	26100	19.92	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
112	20231211	100528	57	100.00	KSQ150		제약	N	N	N	N		N	31350	-100	5	-0.32	1552968150	49485	23.51	31450	31650	31200	40850	22050	31450	31382.41	8.85	8682	-2261	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	8092	66.99	3.43	12	0.19	468.00	9144.00	77600	20230508	-59.60	26100	20230131	20.11	77600	-59.60	20230508	26100	20.11	20230131	77600	-59.60	20230508	26100	20.11	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
113	20231211	090525	57	100.00	KSQ150		제약	N	N	N	N		N	31300	-150	5	-0.48	362086250	11504	5.47	31450	31650	31250	40850	22050	31450	31475.13	8.85	8682	-298	32283	31866	31133	30716	29983	32075	30925	129	9400	500	22010	50	1	25810291	8079	66.88	3.42	12	0.04	468.00	9144.00	77600	20230508	-59.66	26100	20230131	19.92	77600	-59.66	20230508	26100	19.92	20230131	77600	-59.66	20230508	26100	19.92	20230131	4.68	N	064550	500	129 억		2284393	N	N	305	N	00	N
114	20231208	160522	57	100.00	KSQ150		제약	N	N	N	N		N	31450	700	2	2.28	6433341600	207869	46.78	30800	31550	30400	39950	21550	30750	30948.53	8.85	0	-3112	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	8117	67.20	3.44	12	0.81	468.00	9144.00	77600	20230508	-59.47	26100	20230131	20.50	77600	-59.47	20230508	26100	20.50	20230131	77600	-59.47	20230508	26100	20.50	20230131	4.73	N	064550	500	129 억		2284402	N	N	305	N	00	N
115	20231208	150524	57	100.00	KSQ150		제약	N	N	N	N		N	31350	600	2	1.95	5835458850	188842	42.50	30800	31550	30400	39950	21550	30750	30901.28	8.85	0	-4279	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	8092	66.99	3.43	12	0.73	468.00	9144.00	77600	20230508	-59.60	26100	20230131	20.11	77600	-59.60	20230508	26100	20.11	20230131	77600	-59.60	20230508	26100	20.11	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
116	20231208	140524	57	100.00	KSQ150		제약	N	N	N	N		N	30900	150	2	0.49	3994891100	129956	29.25	30800	31100	30400	39950	21550	30750	30740.34	8.85	0	-11799	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7975	66.03	3.38	12	0.50	468.00	9144.00	77600	20230508	-60.18	26100	20230131	18.39	77600	-60.18	20230508	26100	18.39	20230131	77600	-60.18	20230508	26100	18.39	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
117	20231208	130523	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-150	5	-0.49	3327516650	108274	24.37	30800	31100	30400	39950	21550	30750	30732.37	8.85	0	-10809	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7898	65.38	3.35	12	0.42	468.00	9144.00	77600	20230508	-60.57	26100	20230131	17.24	77600	-60.57	20230508	26100	17.24	20230131	77600	-60.57	20230508	26100	17.24	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
118	20231208	120520	57	100.00	KSQ150		제약	N	N	N	N		N	30800	50	2	0.16	2915973550	94866	21.35	30800	31100	30400	39950	21550	30750	30737.81	8.85	0	-8061	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7950	65.81	3.37	12	0.37	468.00	9144.00	77600	20230508	-60.31	26100	20230131	18.01	77600	-60.31	20230508	26100	18.01	20230131	77600	-60.31	20230508	26100	18.01	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
119	20231208	110518	57	100.00	KSQ150		제약	N	N	N	N		N	30850	100	2	0.33	2138483250	69704	15.69	30800	30950	30400	39950	21550	30750	30679.49	8.85	0	-7291	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7962	65.92	3.37	12	0.27	468.00	9144.00	77600	20230508	-60.24	26100	20230131	18.20	77600	-60.24	20230508	26100	18.20	20230131	77600	-60.24	20230508	26100	18.20	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
120	20231208	100526	57	100.00	KSQ150		제약	N	N	N	N		N	30800	50	2	0.16	1615682750	52682	11.86	30800	30950	30400	39950	21550	30750	30668.59	8.85	0	-4841	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7950	65.81	3.37	12	0.20	468.00	9144.00	77600	20230508	-60.31	26100	20230131	18.01	77600	-60.31	20230508	26100	18.01	20230131	77600	-60.31	20230508	26100	18.01	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
121	20231208	090517	57	100.00	KSQ150		제약	N	N	N	N		N	30750	0	3	0.00	427467650	13913	3.13	30800	30950	30550	39950	21550	30750	30724.33	8.85	0	-4875	32783	31766	30833	29816	28883	32275	30325	129	9200	500	21520	50	1	25810291	7937	65.71	3.36	12	0.05	468.00	9144.00	77600	20230508	-60.37	26100	20230131	17.82	77600	-60.37	20230508	26100	17.82	20230131	77600	-60.37	20230508	26100	17.82	20230131	4.73	N	064550	500	129 억		2284402	N	N	99	N	00	N
122	20231207	160520	57	100.00	KSQ150		제약	N	N	N	N		N	30750	600	2	1.99	13796452600	442772	142.99	30300	31850	29900	39150	21150	30150	31159.37	8.98	0	-33837	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	7937	65.71	3.36	12	1.72	468.00	9144.00	77600	20230508	-60.37	26100	20230131	17.82	77600	-60.37	20230508	26100	17.82	20230131	77600	-60.37	20230508	26100	17.82	20230131	4.78	N	064550	500	129 억		2316975	N	N	99	N	00	N
123	20231207	150520	57	100.00	KSQ150		제약	N	N	N	N		N	31000	850	2	2.82	13241689700	424801	137.19	30300	31850	29900	39150	21150	30150	31171.51	8.98	0	-29323	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	8001	66.24	3.39	12	1.65	468.00	9144.00	77600	20230508	-60.05	26100	20230131	18.77	77600	-60.05	20230508	26100	18.77	20230131	77600	-60.05	20230508	26100	18.77	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
124	20231207	140518	57	100.00	KSQ150		제약	N	N	N	N		N	30950	800	2	2.65	12400412950	397716	128.44	30300	31850	29900	39150	21150	30150	31179.06	8.98	0	-22215	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	7988	66.13	3.38	12	1.54	468.00	9144.00	77600	20230508	-60.12	26100	20230131	18.58	77600	-60.12	20230508	26100	18.58	20230131	77600	-60.12	20230508	26100	18.58	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
125	20231207	130519	57	100.00	KSQ150		제약	N	N	N	N		N	31050	900	2	2.99	11986232250	384357	124.13	30300	31850	29900	39150	21150	30150	31185.15	8.98	0	-20654	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	8014	66.35	3.40	12	1.49	468.00	9144.00	77600	20230508	-59.99	26100	20230131	18.97	77600	-59.99	20230508	26100	18.97	20230131	77600	-59.99	20230508	26100	18.97	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
126	20231207	120520	57	100.00	KSQ150		제약	N	N	N	N		N	30850	700	2	2.32	11105410150	355861	114.93	30300	31850	29900	39150	21150	30150	31207.16	8.98	0	-16579	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	7962	65.92	3.37	12	1.38	468.00	9144.00	77600	20230508	-60.24	26100	20230131	18.20	77600	-60.24	20230508	26100	18.20	20230131	77600	-60.24	20230508	26100	18.20	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
127	20231207	110516	57	100.00	KSQ150		제약	N	N	N	N		N	31200	1050	2	3.48	10043012900	321501	103.83	30300	31850	29900	39150	21150	30150	31237.89	8.98	0	-8030	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	8053	66.67	3.41	12	1.25	468.00	9144.00	77600	20230508	-59.79	26100	20230131	19.54	77600	-59.79	20230508	26100	19.54	20230131	77600	-59.79	20230508	26100	19.54	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
128	20231207	100516	57	100.00	KSQ150		제약	N	N	N	N		N	31450	1300	2	4.31	6849783900	219598	70.92	30300	31800	29900	39150	21150	30150	31192.38	8.98	0	10005	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	8117	67.20	3.44	12	0.85	468.00	9144.00	77600	20230508	-59.47	26100	20230131	20.50	77600	-59.47	20230508	26100	20.50	20230131	77600	-59.47	20230508	26100	20.50	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
129	20231207	090521	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-100	5	-0.33	346335150	11517	3.72	30300	30350	29900	39150	21150	30150	30071.65	8.98	0	-4799	31483	30816	29983	29316	28483	31150	29650	129	9000	500	21100	50	1	25810291	7756	64.21	3.29	12	0.04	468.00	9144.00	77600	20230508	-61.28	26100	20230131	15.13	77600	-61.28	20230508	26100	15.13	20230131	77600	-61.28	20230508	26100	15.13	20230131	4.78	N	064550	500	129 억		2316975	N	N	116	N	00	N
130	20231206	160511	57	100.00	KSQ150		제약	N	N	N	N		N	30150	850	2	2.90	9147937750	305391	214.66	29900	30650	29150	38050	20550	29300	29954.60	8.93	0	14398	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7782	64.42	3.30	12	1.18	468.00	9144.00	77600	20230508	-61.15	26100	20230131	15.52	77600	-61.15	20230508	26100	15.52	20230131	77600	-61.15	20230508	26100	15.52	20230131	4.77	N	064550	500	129 억		2305122	N	N	116	N	00	N
131	20231206	150521	57	100.00	KSQ150		제약	N	N	N	N		N	30200	900	2	3.07	8730317950	291541	204.93	29900	30650	29150	38050	20550	29300	29945.48	8.93	0	13193	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7795	64.53	3.30	12	1.13	468.00	9144.00	77600	20230508	-61.08	26100	20230131	15.71	77600	-61.08	20230508	26100	15.71	20230131	77600	-61.08	20230508	26100	15.71	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
132	20231206	140519	57	100.00	KSQ150		제약	N	N	N	N		N	30350	1050	2	3.58	7746589100	259053	182.09	29900	30650	29150	38050	20550	29300	29903.55	8.93	0	11220	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7833	64.85	3.32	12	1.00	468.00	9144.00	77600	20230508	-60.89	26100	20230131	16.28	77600	-60.89	20230508	26100	16.28	20230131	77600	-60.89	20230508	26100	16.28	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
133	20231206	130515	57	100.00	KSQ150		제약	N	N	N	N		N	30000	700	2	2.39	5277875100	177793	124.97	29900	30150	29150	38050	20550	29300	29685.56	8.93	0	-8144	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7743	64.10	3.28	12	0.69	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
134	20231206	120510	57	100.00	KSQ150		제약	N	N	N	N		N	29800	500	2	1.71	4336033800	146358	102.88	29900	30150	29150	38050	20550	29300	29626.27	8.93	0	-18983	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7691	63.68	3.26	12	0.57	468.00	9144.00	77600	20230508	-61.60	26100	20230131	14.18	77600	-61.60	20230508	26100	14.18	20230131	77600	-61.60	20230508	26100	14.18	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
135	20231206	110520	57	100.00	KSQ150		제약	N	N	N	N		N	29400	100	2	0.34	3757805600	126830	89.15	29900	30150	29150	38050	20550	29300	29628.75	8.93	0	-25960	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7588	62.82	3.22	12	0.49	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
136	20231206	100516	57	100.00	KSQ150		제약	N	N	N	N		N	29350	50	2	0.17	2816912150	94707	66.57	29900	30150	29300	38050	20550	29300	29743.56	8.93	0	-24678	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7575	62.71	3.21	12	0.37	468.00	9144.00	77600	20230508	-62.18	26100	20230131	12.45	77600	-62.18	20230508	26100	12.45	20230131	77600	-62.18	20230508	26100	12.45	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
137	20231206	090516	57	100.00	KSQ150		제약	N	N	N	N		N	30000	700	2	2.39	915444350	30656	21.55	29900	30100	29450	38050	20550	29300	29862.31	8.93	0	-2434	29966	29632	29416	29082	28866	29525	28975	129	8750	500	20510	50	1	25810291	7743	64.10	3.28	12	0.12	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.77	N	064550	500	129 억		2305122	N	N	1081	N	00	N
138	20231205	160518	57	100.00	KSQ150		제약	N	N	N	N		N	29300	50	2	0.17	4095529300	139223	59.08	29350	29750	29200	38000	20500	29250	29417.73	8.90	0	3249	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7562	62.61	3.20	12	0.54	468.00	9144.00	77600	20230508	-62.24	26100	20230131	12.26	77600	-62.24	20230508	26100	12.26	20230131	77600	-62.24	20230508	26100	12.26	20230131	4.75	N	064550	500	129 억		2295929	N	N	1081	N	00	N
139	20231205	150516	57	100.00	KSQ150		제약	N	N	N	N		N	29400	150	2	0.51	3746510050	127324	54.03	29350	29750	29200	38000	20500	29250	29425.08	8.90	0	2684	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7588	62.82	3.22	12	0.49	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
140	20231205	140517	57	100.00	KSQ150		제약	N	N	N	N		N	29550	300	2	1.03	2914160550	98950	41.99	29350	29750	29200	38000	20500	29250	29450.94	8.90	0	6406	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7627	63.14	3.23	12	0.38	468.00	9144.00	77600	20230508	-61.92	26100	20230131	13.22	77600	-61.92	20230508	26100	13.22	20230131	77600	-61.92	20230508	26100	13.22	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
141	20231205	130516	57	100.00	KSQ150		제약	N	N	N	N		N	29400	150	2	0.51	2292753900	77924	33.07	29350	29700	29200	38000	20500	29250	29423.06	8.90	0	1348	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7588	62.82	3.22	12	0.30	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
142	20231205	120512	57	100.00	KSQ150		제약	N	N	N	N		N	29400	150	2	0.51	2066252000	70213	29.79	29350	29700	29200	38000	20500	29250	29428.46	8.90	0	671	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7588	62.82	3.22	12	0.27	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
143	20231205	110512	57	100.00	KSQ150		제약	N	N	N	N		N	29450	200	2	0.68	1642610100	55791	23.67	29350	29700	29200	38000	20500	29250	29442.37	8.90	0	-527	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7601	62.93	3.22	12	0.22	468.00	9144.00	77600	20230508	-62.05	26100	20230131	12.84	77600	-62.05	20230508	26100	12.84	20230131	77600	-62.05	20230508	26100	12.84	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
144	20231205	100513	57	100.00	KSQ150		제약	N	N	N	N		N	29400	150	2	0.51	1222976700	41525	17.62	29350	29700	29200	38000	20500	29250	29451.81	8.90	0	-2787	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7588	62.82	3.22	12	0.16	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
145	20231205	090511	57	100.00	KSQ150		제약	N	N	N	N		N	29450	200	2	0.68	244585850	8339	3.54	29350	29500	29200	38000	20500	29250	29330.83	8.90	0	36	30650	29950	29500	28800	28350	29725	28575	129	8750	500	20470	50	1	25810291	7601	62.93	3.22	12	0.03	468.00	9144.00	77600	20230508	-62.05	26100	20230131	12.84	77600	-62.05	20230508	26100	12.84	20230131	77600	-62.05	20230508	26100	12.84	20230131	4.75	N	064550	500	129 억		2295929	N	N	307	N	00	N
146	20231204	160512	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-750	5	-2.50	6782135550	230255	136.12	30000	30200	29050	39000	21000	30000	29455.42	8.97	0	-26935	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7550	62.50	3.20	12	0.89	468.00	9144.00	77600	20230508	-62.31	26100	20230131	12.07	77600	-62.31	20230508	26100	12.07	20230131	77600	-62.31	20230508	26100	12.07	20230131	4.75	N	064550	500	129 억		2316426	N	N	307	N	00	N
147	20231204	150513	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-700	5	-2.33	6156355900	208890	123.49	30000	30200	29050	39000	21000	30000	29471.76	8.97	0	-28541	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7562	62.61	3.20	12	0.81	468.00	9144.00	77600	20230508	-62.24	26100	20230131	12.26	77600	-62.24	20230508	26100	12.26	20230131	77600	-62.24	20230508	26100	12.26	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
148	20231204	140510	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-550	5	-1.83	5406898350	183440	108.44	30000	30200	29050	39000	21000	30000	29475.02	8.97	0	-28319	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7601	62.93	3.22	12	0.71	468.00	9144.00	77600	20230508	-62.05	26100	20230131	12.84	77600	-62.05	20230508	26100	12.84	20230131	77600	-62.05	20230508	26100	12.84	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
149	20231204	130509	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-600	5	-2.00	4936813150	167500	99.02	30000	30200	29050	39000	21000	30000	29473.51	8.97	0	-30266	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7588	62.82	3.22	12	0.65	468.00	9144.00	77600	20230508	-62.11	26100	20230131	12.64	77600	-62.11	20230508	26100	12.64	20230131	77600	-62.11	20230508	26100	12.64	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
150	20231204	120508	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-750	5	-2.50	4534543500	153831	90.94	30000	30200	29050	39000	21000	30000	29477.44	8.97	0	-34516	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7550	62.50	3.20	12	0.60	468.00	9144.00	77600	20230508	-62.31	26100	20230131	12.07	77600	-62.31	20230508	26100	12.07	20230131	77600	-62.31	20230508	26100	12.07	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
151	20231204	110511	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-750	5	-2.50	3564215200	120628	71.31	30000	30200	29050	39000	21000	30000	29547.16	8.97	0	-42339	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7550	62.50	3.20	12	0.47	468.00	9144.00	77600	20230508	-62.31	26100	20230131	12.07	77600	-62.31	20230508	26100	12.07	20230131	77600	-62.31	20230508	26100	12.07	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
152	20231204	100510	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-400	5	-1.33	1809437700	60791	35.94	30000	30200	29550	39000	21000	30000	29764.89	8.97	0	-18046	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7640	63.25	3.24	12	0.24	468.00	9144.00	77600	20230508	-61.86	26100	20230131	13.41	77600	-61.86	20230508	26100	13.41	20230131	77600	-61.86	20230508	26100	13.41	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
153	20231204	090510	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-200	5	-0.67	533694250	17817	10.53	30000	30200	29800	39000	21000	30000	29954.22	8.97	0	-1650	31200	30600	30100	29500	29000	30900	29800	129	9000	500	21000	50	1	25810291	7691	63.68	3.26	12	0.07	468.00	9144.00	77600	20230508	-61.60	26100	20230131	14.18	77600	-61.60	20230508	26100	14.18	20230131	77600	-61.60	20230508	26100	14.18	20230131	4.75	N	064550	500	129 억		2316426	N	N	1294	N	00	N
154	20231201	160510	57	100.00	KSQ150		제약	N	N	N	N		N	30000	50	2	0.17	4994211450	165370	107.26	29950	30700	29600	38900	21000	29950	30200.69	9.01	0	-19713	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7743	64.10	3.28	12	0.64	468.00	9144.00	77600	20230508	-61.34	26100	20230131	14.94	77600	-61.34	20230508	26100	14.94	20230131	77600	-61.34	20230508	26100	14.94	20230131	4.71	N	064550	500	129 억		2324218	N	N	1294	N	00	N
155	20231201	150509	57	100.00	KSQ150		제약	N	N	N	N		N	30150	200	2	0.67	4552317000	150664	97.72	29950	30700	29600	38900	21000	29950	30215.10	9.01	0	-19786	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7782	64.42	3.30	12	0.58	468.00	9144.00	77600	20230508	-61.15	26100	20230131	15.52	77600	-61.15	20230508	26100	15.52	20230131	77600	-61.15	20230508	26100	15.52	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
156	20231201	140509	57	100.00	KSQ150		제약	N	N	N	N		N	30200	250	2	0.83	4030936100	133360	86.50	29950	30700	29600	38900	21000	29950	30226.06	9.01	0	-20626	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7795	64.53	3.30	12	0.52	468.00	9144.00	77600	20230508	-61.08	26100	20230131	15.71	77600	-61.08	20230508	26100	15.71	20230131	77600	-61.08	20230508	26100	15.71	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
157	20231201	130507	57	100.00	KSQ150		제약	N	N	N	N		N	30150	200	2	0.67	3633101550	120170	77.94	29950	30700	29600	38900	21000	29950	30233.12	9.01	0	-19321	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7782	64.42	3.30	12	0.47	468.00	9144.00	77600	20230508	-61.15	26100	20230131	15.52	77600	-61.15	20230508	26100	15.52	20230131	77600	-61.15	20230508	26100	15.52	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
158	20231201	120513	57	100.00	KSQ150		제약	N	N	N	N		N	30250	300	2	1.00	3320542950	109806	71.22	29950	30700	29600	38900	21000	29950	30240.20	9.01	0	-18892	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7808	64.64	3.31	12	0.43	468.00	9144.00	77600	20230508	-61.02	26100	20230131	15.90	77600	-61.02	20230508	26100	15.90	20230131	77600	-61.02	20230508	26100	15.90	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
159	20231201	110511	57	100.00	KSQ150		제약	N	N	N	N		N	30450	500	2	1.67	2706042600	89527	58.07	29950	30700	29600	38900	21000	29950	30226.13	9.01	0	-14180	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7859	65.06	3.33	12	0.35	468.00	9144.00	77600	20230508	-60.76	26100	20230131	16.67	77600	-60.76	20230508	26100	16.67	20230131	77600	-60.76	20230508	26100	16.67	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
160	20231201	100513	57	100.00	KSQ150		제약	N	N	N	N		N	29900	-50	5	-0.17	994539450	33304	21.60	29950	30200	29600	38900	21000	29950	29862.35	9.01	0	-9781	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7717	63.89	3.27	12	0.13	468.00	9144.00	77600	20230508	-61.47	26100	20230131	14.56	77600	-61.47	20230508	26100	14.56	20230131	77600	-61.47	20230508	26100	14.56	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N
161	20231201	090507	57	100.00	KSQ150		제약	N	N	N	N		N	29750	-200	5	-0.67	164716200	5515	3.58	29950	30000	29700	38900	21000	29950	29866.29	9.01	0	-1824	30516	30232	29816	29532	29116	30375	29675	129	8950	500	20960	50	1	25810291	7679	63.57	3.25	12	0.02	468.00	9144.00	77600	20230508	-61.66	26100	20230131	13.98	77600	-61.66	20230508	26100	13.98	20230131	77600	-61.66	20230508	26100	13.98	20230131	4.71	N	064550	500	129 억		2324218	N	N	1438	N	00	N