KissMeData/298380/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161201	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
3	20241231	151145	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
4	20241231	141201	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
5	20241231	131201	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
6	20241231	121200	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
7	20241231	111200	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
8	20241231	101153	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
9	20241231	091155	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23911376900	801055	139.22	28050	30450	28000	36950	19950	28450	29849.49	10.79	20044	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.66	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5210472	N	N	450	N	00	N
10	20241230	161153	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23757213800	795899	138.32	28050	30450	28000	36950	19950	28450	29849.49	10.75	0	20125	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.65	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5190428	N	N	450	N	00	N
11	20241230	151157	57	100.00	KSQ150		제약	N	N	N	N		N	29900	1450	2	5.10	23070506350	772927	134.33	28050	30450	28000	36950	19950	28450	29848.23	10.75	0	21580	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14436	-543.64	19.33	12	1.60	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
12	20241230	141157	57	100.00	KSQ150		제약	N	N	N	N		N	29850	1400	2	4.92	21511549100	720796	125.27	28050	30450	28000	36950	19950	28450	29844.16	10.75	0	24850	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14412	-542.73	19.30	12	1.49	-55.00	1547.00	43300	20241017	-31.06	18960	20240208	57.44	43300	-31.06	20241017	18960	57.44	20240208	43300	-31.06	20241017	18960	57.44	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
13	20241230	131158	57	100.00	KSQ150		제약	N	N	N	N		N	29950	1500	2	5.27	19550015550	655220	113.88	28050	30450	28000	36950	19950	28450	29837.33	10.75	0	48612	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14460	-544.55	19.36	12	1.36	-55.00	1547.00	43300	20241017	-30.83	18960	20240208	57.96	43300	-30.83	20241017	18960	57.96	20240208	43300	-30.83	20241017	18960	57.96	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
14	20241230	121153	57	100.00	KSQ150		제약	N	N	N	N		N	29950	1500	2	5.27	17847874650	598242	103.97	28050	30450	28000	36950	19950	28450	29833.87	10.75	0	50503	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14460	-544.55	19.36	12	1.24	-55.00	1547.00	43300	20241017	-30.83	18960	20240208	57.96	43300	-30.83	20241017	18960	57.96	20240208	43300	-30.83	20241017	18960	57.96	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
15	20241230	111155	57	100.00	KSQ150		제약	N	N	N	N		N	30400	1950	2	6.85	15753798050	528842	91.91	28050	30400	28000	36950	19950	28450	29789.23	10.75	0	70077	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14678	-552.73	19.65	12	1.10	-55.00	1547.00	43300	20241017	-29.79	18960	20240208	60.34	43300	-29.79	20241017	18960	60.34	20240208	43300	-29.79	20241017	18960	60.34	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
16	20241230	101155	57	100.00	KSQ150		제약	N	N	N	N		N	30100	1650	2	5.80	10786181900	364400	63.33	28050	30300	28000	36950	19950	28450	29599.84	10.75	0	59907	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14533	-547.27	19.46	12	0.75	-55.00	1547.00	43300	20241017	-30.48	18960	20240208	58.76	43300	-30.48	20241017	18960	58.76	20240208	43300	-30.48	20241017	18960	58.76	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
17	20241230	091157	57	100.00	KSQ150		제약	N	N	N	N		N	29200	750	2	2.64	2160904400	74939	13.02	28050	29250	28000	36950	19950	28450	28835.51	10.75	0	22409	29850	29150	28500	27800	27150	29500	28150	241	8500	500	19910	50	1	48281942	14098	-530.91	18.88	12	0.16	-55.00	1547.00	43300	20241017	-32.56	18960	20240208	54.01	43300	-32.56	20241017	18960	54.01	20240208	43300	-32.56	20241017	18960	54.01	20240208	3.54	N	298380	500	241 억		5190428	N	N	1071	N	00	N
18	20241227	161150	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-50	5	-0.18	16107715800	567299	111.27	28200	29200	27850	37050	19950	28500	28393.51	10.71	0	16996	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13736	-517.27	18.39	12	1.17	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.47	N	298380	500	241 억		5170771	N	N	1071	N	00	N
19	20241227	151149	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-150	5	-0.53	15668567400	551854	108.24	28200	29200	27850	37050	19950	28500	28392.42	10.71	0	19548	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13688	-515.45	18.33	12	1.14	-55.00	1547.00	43300	20241017	-34.53	18960	20240208	49.53	43300	-34.53	20241017	18960	49.53	20240208	43300	-34.53	20241017	18960	49.53	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
20	20241227	141152	57	100.00	KSQ150		제약	N	N	N	N		N	28500	0	3	0.00	12710683750	447247	87.72	28200	29200	27850	37050	19950	28500	28419.67	10.71	0	9167	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13760	-518.18	18.42	12	0.93	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
21	20241227	131149	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-100	5	-0.35	12077316000	424929	83.35	28200	29200	27850	37050	19950	28500	28421.80	10.71	0	13864	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13712	-516.36	18.36	12	0.88	-55.00	1547.00	43300	20241017	-34.41	18960	20240208	49.79	43300	-34.41	20241017	18960	49.79	20240208	43300	-34.41	20241017	18960	49.79	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
22	20241227	121151	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-250	5	-0.88	11115034600	391049	76.70	28200	29200	27850	37050	19950	28500	28423.46	10.71	0	13374	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13640	-513.64	18.26	12	0.81	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
23	20241227	111150	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-100	5	-0.35	9982127300	351132	68.87	28200	29200	27850	37050	19950	28500	28428.24	10.71	0	14250	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13712	-516.36	18.36	12	0.73	-55.00	1547.00	43300	20241017	-34.41	18960	20240208	49.79	43300	-34.41	20241017	18960	49.79	20240208	43300	-34.41	20241017	18960	49.79	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
24	20241227	101148	57	100.00	KSQ150		제약	N	N	N	N		N	28650	150	2	0.53	6102721450	216385	42.44	28200	28750	27850	37050	19950	28500	28201.84	10.71	0	17111	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13833	-520.91	18.52	12	0.45	-55.00	1547.00	43300	20241017	-33.83	18960	20240208	51.11	43300	-33.83	20241017	18960	51.11	20240208	43300	-33.83	20241017	18960	51.11	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
25	20241227	091153	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-250	5	-0.88	1922539400	67749	13.29	28200	28750	28100	37050	19950	28500	28375.74	10.71	0	-6152	29633	29066	28583	28016	27533	28825	27775	241	8550	500	19950	50	1	48281942	13640	-513.64	18.26	12	0.14	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.47	N	298380	500	241 억		5170771	N	N	555	N	00	N
26	20241226	161144	57	100.00	KSQ150		제약	N	N	N	N		N	28500	50	2	0.18	14468082150	506227	73.78	28700	29150	28100	36950	19950	28450	28581.40	10.89	0	-76541	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13760	-518.18	18.42	12	1.05	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.46	N	298380	500	241 억		5258824	N	N	555	N	00	N
27	20241226	151141	57	100.00	KSQ150		제약	N	N	N	N		N	28450	0	3	0.00	13535461150	473487	69.01	28700	29150	28100	36950	19950	28450	28588.00	10.89	0	-79663	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13736	-517.27	18.39	12	0.98	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
28	20241226	141140	57	100.00	KSQ150		제약	N	N	N	N		N	28450	0	3	0.00	12048154650	421086	61.37	28700	29150	28100	36950	19950	28450	28613.74	10.89	0	-74393	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13736	-517.27	18.39	12	0.87	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
29	20241226	131141	57	100.00	KSQ150		제약	N	N	N	N		N	28600	150	2	0.53	9890549650	345603	50.37	28700	29150	28100	36950	19950	28450	28620.32	10.89	0	-74516	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13809	-520.00	18.49	12	0.72	-55.00	1547.00	43300	20241017	-33.95	18960	20240208	50.84	43300	-33.95	20241017	18960	50.84	20240208	43300	-33.95	20241017	18960	50.84	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
30	20241226	121138	57	100.00	KSQ150		제약	N	N	N	N		N	28500	50	2	0.18	8721553150	304717	44.41	28700	29150	28100	36950	19950	28450	28624.23	10.89	0	-66600	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13760	-518.18	18.42	12	0.63	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
31	20241226	111137	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-50	5	-0.18	7816278400	272928	39.78	28700	29150	28100	36950	19950	28450	28641.58	10.89	0	-56652	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13712	-516.36	18.36	12	0.57	-55.00	1547.00	43300	20241017	-34.41	18960	20240208	49.79	43300	-34.41	20241017	18960	49.79	20240208	43300	-34.41	20241017	18960	49.79	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
32	20241226	101141	57	100.00	KSQ150		제약	N	N	N	N		N	28500	50	2	0.18	6048098300	210491	30.68	28700	29150	28350	36950	19950	28450	28739.10	10.89	0	-57747	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13760	-518.18	18.42	12	0.44	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
33	20241226	091142	57	100.00	KSQ150		제약	N	N	N	N		N	28800	350	2	1.23	2622454150	91075	13.27	28700	29150	28350	36950	19950	28450	28811.22	10.89	0	-32253	30250	29350	28150	27250	26050	29800	27700	241	8500	500	19910	50	1	48281942	13905	-523.64	18.62	12	0.19	-55.00	1547.00	43300	20241017	-33.49	18960	20240208	51.90	43300	-33.49	20241017	18960	51.90	20240208	43300	-33.49	20241017	18960	51.90	20240208	3.46	N	298380	500	241 억		5258824	N	N	1789	N	00	N
34	20241224	161140	57	100.00	KSQ150		제약	N	N	N	N		N	28450	1300	2	4.79	19194208650	682893	148.01	27300	29050	26950	35250	19050	27150	28105.94	10.89	0	-1552	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13736	-517.27	18.39	12	1.41	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.56	N	298380	500	241 억		5259012	N	N	1789	N	00	N
35	20241224	151139	57	100.00	KSQ150		제약	N	N	N	N		N	28550	1400	2	5.16	18523838750	659329	142.91	27300	29050	26950	35250	19050	27150	28094.99	10.89	0	2785	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13784	-519.09	18.46	12	1.37	-55.00	1547.00	43300	20241017	-34.06	18960	20240208	50.58	43300	-34.06	20241017	18960	50.58	20240208	43300	-34.06	20241017	18960	50.58	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
36	20241224	141136	57	100.00	KSQ150		제약	N	N	N	N		N	28550	1400	2	5.16	16625389350	592807	128.49	27300	29050	26950	35250	19050	27150	28045.20	10.89	0	-2175	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13784	-519.09	18.46	12	1.23	-55.00	1547.00	43300	20241017	-34.06	18960	20240208	50.58	43300	-34.06	20241017	18960	50.58	20240208	43300	-34.06	20241017	18960	50.58	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
37	20241224	131138	57	100.00	KSQ150		제약	N	N	N	N		N	28250	1100	2	4.05	10251958000	370835	80.38	27300	28350	26950	35250	19050	27150	27645.61	10.89	0	-14633	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13640	-513.64	18.26	12	0.77	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
38	20241224	121139	57	100.00	KSQ150		제약	N	N	N	N		N	27800	650	2	2.39	7798622100	283693	61.49	27300	28100	26950	35250	19050	27150	27489.65	10.89	0	-11673	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13422	-505.45	17.97	12	0.59	-55.00	1547.00	43300	20241017	-35.80	18960	20240208	46.62	43300	-35.80	20241017	18960	46.62	20240208	43300	-35.80	20241017	18960	46.62	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
39	20241224	111140	57	100.00	KSQ150		제약	N	N	N	N		N	27600	450	2	1.66	4879364850	178664	38.72	27300	27700	26950	35250	19050	27150	27310.29	10.89	0	-35499	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13326	-501.82	17.84	12	0.37	-55.00	1547.00	43300	20241017	-36.26	18960	20240208	45.57	43300	-36.26	20241017	18960	45.57	20240208	43300	-36.26	20241017	18960	45.57	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
40	20241224	101138	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-50	5	-0.18	2581680200	95043	20.60	27300	27450	26950	35250	19050	27150	27163.29	10.89	0	-24503	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13084	-492.73	17.52	12	0.20	-55.00	1547.00	43300	20241017	-37.41	18960	20240208	42.93	43300	-37.41	20241017	18960	42.93	20240208	43300	-37.41	20241017	18960	42.93	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
41	20241224	091144	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-200	5	-0.74	1023152400	37571	8.14	27300	27450	26950	35250	19050	27150	27232.50	10.89	0	-12495	28216	27682	27116	26582	26016	27950	26850	241	8100	500	19000	50	1	48281942	13012	-490.00	17.42	12	0.08	-55.00	1547.00	43300	20241017	-37.76	18960	20240208	42.14	43300	-37.76	20241017	18960	42.14	20240208	43300	-37.76	20241017	18960	42.14	20240208	3.56	N	298380	500	241 억		5259012	N	N	1255	N	00	N
42	20241223	161129	57	100.00	KSQ150		제약	N	N	N	N		N	27150	750	2	2.84	12472867300	458440	66.28	26900	27650	26550	34300	18500	26400	27211.70	10.94	0	-20501	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13109	-493.64	17.55	12	0.95	-55.00	1547.00	43300	20241017	-37.30	18960	20240208	43.20	43300	-37.30	20241017	18960	43.20	20240208	43300	-37.30	20241017	18960	43.20	20240208	3.62	N	298380	500	241 억		5284088	N	N	1255	N	00	N
43	20241223	151134	57	100.00	KSQ150		제약	N	N	N	N		N	27250	850	2	3.22	11923248750	438228	63.35	26900	27650	26550	34300	18500	26400	27212.47	10.94	0	-20145	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13157	-495.45	17.61	12	0.91	-55.00	1547.00	43300	20241017	-37.07	18960	20240208	43.72	43300	-37.07	20241017	18960	43.72	20240208	43300	-37.07	20241017	18960	43.72	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
44	20241223	141129	57	100.00	KSQ150		제약	N	N	N	N		N	27600	1200	2	4.55	10345470600	380630	55.03	26900	27650	26550	34300	18500	26400	27184.98	10.94	0	-16878	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13326	-501.82	17.84	12	0.79	-55.00	1547.00	43300	20241017	-36.26	18960	20240208	45.57	43300	-36.26	20241017	18960	45.57	20240208	43300	-36.26	20241017	18960	45.57	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
45	20241223	131130	57	100.00	KSQ150		제약	N	N	N	N		N	27450	1050	2	3.98	8804873800	324745	46.95	26900	27600	26550	34300	18500	26400	27118.69	10.94	0	-22506	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13253	-499.09	17.74	12	0.67	-55.00	1547.00	43300	20241017	-36.61	18960	20240208	44.78	43300	-36.61	20241017	18960	44.78	20240208	43300	-36.61	20241017	18960	44.78	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
46	20241223	121132	57	100.00	KSQ150		제약	N	N	N	N		N	27350	950	2	3.60	7593442850	280583	40.56	26900	27400	26550	34300	18500	26400	27069.01	10.94	0	-36626	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13205	-497.27	17.68	12	0.58	-55.00	1547.00	43300	20241017	-36.84	18960	20240208	44.25	43300	-36.84	20241017	18960	44.25	20240208	43300	-36.84	20241017	18960	44.25	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
47	20241223	111128	57	100.00	KSQ150		제약	N	N	N	N		N	27250	850	2	3.22	6726677000	248803	35.97	26900	27400	26550	34300	18500	26400	27042.57	10.94	0	-34455	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13157	-495.45	17.61	12	0.52	-55.00	1547.00	43300	20241017	-37.07	18960	20240208	43.72	43300	-37.07	20241017	18960	43.72	20240208	43300	-37.07	20241017	18960	43.72	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
48	20241223	101122	57	100.00	KSQ150		제약	N	N	N	N		N	27300	900	2	3.41	5122741650	189928	27.46	26900	27350	26550	34300	18500	26400	26979.60	10.94	0	-18263	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	13181	-496.36	17.65	12	0.39	-55.00	1547.00	43300	20241017	-36.95	18960	20240208	43.99	43300	-36.95	20241017	18960	43.99	20240208	43300	-36.95	20241017	18960	43.99	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
49	20241223	091128	57	100.00	KSQ150		제약	N	N	N	N		N	26900	500	2	1.89	2030700000	75313	10.89	26900	27200	26800	34300	18500	26400	26982.68	10.94	0	-11262	27800	27100	26750	26050	25700	26925	25875	241	7900	500	18480	50	1	48281942	12988	-489.09	17.39	12	0.16	-55.00	1547.00	43300	20241017	-37.88	18960	20240208	41.88	43300	-37.88	20241017	18960	41.88	20240208	43300	-37.88	20241017	18960	41.88	20240208	3.62	N	298380	500	241 억		5284088	N	N	2618	N	00	N
50	20241220	161123	57	100.00	KSQ150		제약	N	N	N	N		N	26400	-950	5	-3.47	18183558350	681464	83.04	27100	27450	26400	35550	19150	27350	26683.73	10.67	0	161420	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12746	-480.00	17.07	12	1.41	-55.00	1547.00	43300	20241017	-39.03	18960	20240208	39.24	43300	-39.03	20241017	18960	39.24	20240208	43300	-39.03	20241017	18960	39.24	20240208	3.59	N	298380	500	241 억		5153313	N	N	2615	N	00	N
51	20241220	151126	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-750	5	-2.74	15152507050	566777	69.07	27100	27450	26400	35550	19150	27350	26734.19	10.67	0	137783	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12843	-483.64	17.19	12	1.17	-55.00	1547.00	43300	20241017	-38.57	18960	20240208	40.30	43300	-38.57	20241017	18960	40.30	20240208	43300	-38.57	20241017	18960	40.30	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
52	20241220	141124	57	100.00	KSQ150		제약	N	N	N	N		N	26650	-700	5	-2.56	12368999800	461914	56.29	27100	27450	26400	35550	19150	27350	26777.34	10.67	0	90121	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12867	-484.55	17.23	12	0.96	-55.00	1547.00	43300	20241017	-38.45	18960	20240208	40.56	43300	-38.45	20241017	18960	40.56	20240208	43300	-38.45	20241017	18960	40.56	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
53	20241220	131123	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-600	5	-2.19	10067249750	375389	45.74	27100	27450	26400	35550	19150	27350	26817.76	10.67	0	60188	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12915	-486.36	17.29	12	0.78	-55.00	1547.00	43300	20241017	-38.22	18960	20240208	41.09	43300	-38.22	20241017	18960	41.09	20240208	43300	-38.22	20241017	18960	41.09	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
54	20241220	121122	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-400	5	-1.46	8990344750	335281	40.86	27100	27450	26400	35550	19150	27350	26813.88	10.67	0	48001	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	13012	-490.00	17.42	12	0.69	-55.00	1547.00	43300	20241017	-37.76	18960	20240208	42.14	43300	-37.76	20241017	18960	42.14	20240208	43300	-37.76	20241017	18960	42.14	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
55	20241220	111122	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-450	5	-1.65	7317673450	273282	33.30	27100	27450	26400	35550	19150	27350	26776.38	10.67	0	35053	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12988	-489.09	17.39	12	0.57	-55.00	1547.00	43300	20241017	-37.88	18960	20240208	41.88	43300	-37.88	20241017	18960	41.88	20240208	43300	-37.88	20241017	18960	41.88	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
56	20241220	101123	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-500	5	-1.83	5772221850	215675	26.28	27100	27450	26400	35550	19150	27350	26762.71	10.67	0	23187	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	12964	-488.18	17.36	12	0.45	-55.00	1547.00	43300	20241017	-37.99	18960	20240208	41.61	43300	-37.99	20241017	18960	41.61	20240208	43300	-37.99	20241017	18960	41.61	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
57	20241220	091124	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-300	5	-1.10	932752350	34277	4.18	27100	27450	27050	35550	19150	27350	27210.99	10.67	0	-1773	29050	28200	27500	26650	25950	27850	26300	241	8200	500	19140	50	1	48281942	13060	-491.82	17.49	12	0.07	-55.00	1547.00	43300	20241017	-37.53	18960	20240208	42.67	43300	-37.53	20241017	18960	42.67	20240208	43300	-37.53	20241017	18960	42.67	20240208	3.59	N	298380	500	241 억		5153313	N	N	3247	N	00	N
58	20241219	161119	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-1500	5	-5.20	22352766850	813176	162.94	27700	28350	26800	37500	20200	28850	27488.39	10.50	0	62235	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13205	-497.27	17.68	12	1.68	-55.00	1547.00	43300	20241017	-36.84	18960	20240208	44.25	43300	-36.84	20241017	18960	44.25	20240208	43300	-36.84	20241017	18960	44.25	20240208	3.58	N	298380	500	241 억		5068469	N	N	3247	N	00	N
59	20241219	151118	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-1500	5	-5.20	21699637550	789312	158.16	27700	28350	26800	37500	20200	28850	27491.75	10.50	0	58348	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13205	-497.27	17.68	12	1.63	-55.00	1547.00	43300	20241017	-36.84	18960	20240208	44.25	43300	-36.84	20241017	18960	44.25	20240208	43300	-36.84	20241017	18960	44.25	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
60	20241219	141120	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-1350	5	-4.68	19683786100	715702	143.41	27700	28350	26800	37500	20200	28850	27502.67	10.50	0	41533	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13278	-500.00	17.78	12	1.48	-55.00	1547.00	43300	20241017	-36.49	18960	20240208	45.04	43300	-36.49	20241017	18960	45.04	20240208	43300	-36.49	20241017	18960	45.04	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
61	20241219	131118	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-1200	5	-4.16	18322137700	666282	133.51	27700	28350	26800	37500	20200	28850	27498.97	10.50	0	30532	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13350	-502.73	17.87	12	1.38	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
62	20241219	121121	57	100.00	KSQ150		제약	N	N	N	N		N	27700	-1150	5	-3.99	17306378900	629414	126.12	27700	28350	26800	37500	20200	28850	27495.91	10.50	0	24017	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13374	-503.64	17.91	12	1.30	-55.00	1547.00	43300	20241017	-36.03	18960	20240208	46.10	43300	-36.03	20241017	18960	46.10	20240208	43300	-36.03	20241017	18960	46.10	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
63	20241219	111117	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-1450	5	-5.03	15477570300	562985	112.81	27700	28350	26800	37500	20200	28850	27491.86	10.50	0	6766	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13229	-498.18	17.71	12	1.17	-55.00	1547.00	43300	20241017	-36.72	18960	20240208	44.51	43300	-36.72	20241017	18960	44.51	20240208	43300	-36.72	20241017	18960	44.51	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
64	20241219	101110	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-1550	5	-5.37	9314681000	335901	67.31	27700	28350	27300	37500	20200	28850	27730.27	10.50	0	-29282	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13181	-496.36	17.65	12	0.70	-55.00	1547.00	43300	20241017	-36.95	18960	20240208	43.99	43300	-36.95	20241017	18960	43.99	20240208	43300	-36.95	20241017	18960	43.99	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
65	20241219	091121	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-850	5	-2.95	2470600600	88430	17.72	27700	28350	27700	37500	20200	28850	27937.97	10.50	0	14582	29983	29416	28733	28166	27483	29075	27825	241	8650	500	20190	50	1	48281942	13519	-509.09	18.10	12	0.18	-55.00	1547.00	43300	20241017	-35.33	18960	20240208	47.68	43300	-35.33	20241017	18960	47.68	20240208	43300	-35.33	20241017	18960	47.68	20240208	3.58	N	298380	500	241 억		5068469	N	N	1470	N	00	N
66	20241218	161114	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-150	5	-0.52	14212758450	496636	108.76	28900	29300	28050	37700	20300	29000	28617.01	10.44	0	39927	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13929	-524.55	18.65	12	1.03	-55.00	1547.00	43300	20241017	-33.37	18960	20240208	52.16	43300	-33.37	20241017	18960	52.16	20240208	43300	-33.37	20241017	18960	52.16	20240208	3.49	N	298380	500	241 억		5040328	N	N	1470	N	00	N
67	20241218	151119	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-100	5	-0.34	13599993700	475405	104.11	28900	29300	28050	37700	20300	29000	28607.17	10.44	0	37565	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13953	-525.45	18.68	12	0.98	-55.00	1547.00	43300	20241017	-33.26	18960	20240208	52.43	43300	-33.26	20241017	18960	52.43	20240208	43300	-33.26	20241017	18960	52.43	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
68	20241218	141117	57	100.00	KSQ150		제약	N	N	N	N		N	28950	-50	5	-0.17	10999216200	385756	84.48	28900	29150	28050	37700	20300	29000	28513.39	10.44	0	17589	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13978	-526.36	18.71	12	0.80	-55.00	1547.00	43300	20241017	-33.14	18960	20240208	52.69	43300	-33.14	20241017	18960	52.69	20240208	43300	-33.14	20241017	18960	52.69	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
69	20241218	131118	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-550	5	-1.90	9048591250	318066	69.66	28900	29150	28050	37700	20300	29000	28448.77	10.44	0	-4421	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13736	-517.27	18.39	12	0.66	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
70	20241218	121110	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-500	5	-1.72	8290862150	291384	63.81	28900	29150	28050	37700	20300	29000	28453.37	10.44	0	-17182	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13760	-518.18	18.42	12	0.60	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
71	20241218	111114	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-850	5	-2.93	7177528050	252022	55.19	28900	29150	28050	37700	20300	29000	28479.75	10.44	0	-30162	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13591	-511.82	18.20	12	0.52	-55.00	1547.00	43300	20241017	-34.99	18960	20240208	48.47	43300	-34.99	20241017	18960	48.47	20240208	43300	-34.99	20241017	18960	48.47	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
72	20241218	101117	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-500	5	-1.72	5717234750	200498	43.91	28900	29150	28050	37700	20300	29000	28515.14	10.44	0	-32376	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13760	-518.18	18.42	12	0.42	-55.00	1547.00	43300	20241017	-34.18	18960	20240208	50.32	43300	-34.18	20241017	18960	50.32	20240208	43300	-34.18	20241017	18960	50.32	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
73	20241218	091121	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-250	5	-0.86	984448100	34134	7.48	28900	29000	28600	37700	20300	29000	28840.64	10.44	0	-8519	30233	29616	28983	28366	27733	29300	28050	241	8700	500	20300	50	1	48281942	13881	-522.73	18.58	12	0.07	-55.00	1547.00	43300	20241017	-33.60	18960	20240208	51.64	43300	-33.60	20241017	18960	51.64	20240208	43300	-33.60	20241017	18960	51.64	20240208	3.49	N	298380	500	241 억		5040328	N	N	4075	N	00	N
74	20241217	161112	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-100	5	-0.34	13165658600	453493	76.27	29100	29600	28350	37800	20400	29100	29031.73	10.30	0	-4340	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14002	-527.27	18.75	12	0.94	-55.00	1547.00	43300	20241017	-33.03	18960	20240208	52.95	43300	-33.03	20241017	18960	52.95	20240208	43300	-33.03	20241017	18960	52.95	20240208	3.48	N	298380	500	241 억		4973363	N	N	4075	N	00	N
75	20241217	151117	57	100.00	KSQ150		제약	N	N	N	N		N	29150	50	2	0.17	11961021450	412024	69.29	29100	29600	28350	37800	20400	29100	29029.91	10.30	0	2965	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14074	-530.00	18.84	12	0.85	-55.00	1547.00	43300	20241017	-32.68	18960	20240208	53.74	43300	-32.68	20241017	18960	53.74	20240208	43300	-32.68	20241017	18960	53.74	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
76	20241217	141108	57	100.00	KSQ150		제약	N	N	N	N		N	29100	0	3	0.00	10945209150	377218	63.44	29100	29600	28350	37800	20400	29100	29015.61	10.30	0	-1372	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14050	-529.09	18.81	12	0.78	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
77	20241217	131104	57	100.00	KSQ150		제약	N	N	N	N		N	29350	250	2	0.86	9074038150	313194	52.67	29100	29600	28350	37800	20400	29100	28972.58	10.30	0	-12922	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14171	-533.64	18.97	12	0.65	-55.00	1547.00	43300	20241017	-32.22	18960	20240208	54.80	43300	-32.22	20241017	18960	54.80	20240208	43300	-32.22	20241017	18960	54.80	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
78	20241217	121036	57	100.00	KSQ150		제약	N	N	N	N		N	29350	250	2	0.86	7940606100	274312	46.13	29100	29600	28350	37800	20400	29100	28947.35	10.30	0	-15129	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14171	-533.64	18.97	12	0.57	-55.00	1547.00	43300	20241017	-32.22	18960	20240208	54.80	43300	-32.22	20241017	18960	54.80	20240208	43300	-32.22	20241017	18960	54.80	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
79	20241217	111051	57	100.00	KSQ150		제약	N	N	N	N		N	29300	200	2	0.69	6040246500	209597	35.25	29100	29450	28350	37800	20400	29100	28818.38	10.30	0	-13313	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	14147	-532.73	18.94	12	0.43	-55.00	1547.00	43300	20241017	-32.33	18960	20240208	54.54	43300	-32.33	20241017	18960	54.54	20240208	43300	-32.33	20241017	18960	54.54	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
80	20241217	101058	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-400	5	-1.37	4210177400	146652	24.66	29100	29200	28350	37800	20400	29100	28708.62	10.30	0	-14135	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	13857	-521.82	18.55	12	0.30	-55.00	1547.00	43300	20241017	-33.72	18960	20240208	51.37	43300	-33.72	20241017	18960	51.37	20240208	43300	-33.72	20241017	18960	51.37	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
81	20241217	091114	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-550	5	-1.89	2007061450	70108	11.79	29100	29100	28350	37800	20400	29100	28628.12	10.30	0	-14924	31100	30100	29550	28550	28000	29825	28275	241	8700	500	20370	50	1	48281942	13784	-519.09	18.46	12	0.15	-55.00	1547.00	43300	20241017	-34.06	18960	20240208	50.58	43300	-34.06	20241017	18960	50.58	20240208	43300	-34.06	20241017	18960	50.58	20240208	3.48	N	298380	500	241 억		4973363	N	N	4646	N	00	N
82	20241216	161104	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-1000	5	-3.32	17405850400	590836	124.87	30500	30550	29000	39100	21100	30100	29460.70	10.58	0	-161341	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14050	-529.09	18.81	12	1.22	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.39	N	298380	500	241 억		5109589	N	N	4646	N	00	N
83	20241216	151114	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-1000	5	-3.32	16228924200	550360	116.32	30500	30550	29000	39100	21100	30100	29487.83	10.58	0	-162726	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14050	-529.09	18.81	12	1.14	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
84	20241216	141112	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-950	5	-3.16	14423873850	488326	103.20	30500	30550	29050	39100	21100	30100	29537.39	10.58	0	-155031	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14074	-530.00	18.84	12	1.01	-55.00	1547.00	43300	20241017	-32.68	18960	20240208	53.74	43300	-32.68	20241017	18960	53.74	20240208	43300	-32.68	20241017	18960	53.74	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
85	20241216	131114	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-850	5	-2.82	12403636400	419048	88.56	30500	30550	29100	39100	21100	30100	29599.56	10.58	0	-134194	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14122	-531.82	18.91	12	0.87	-55.00	1547.00	43300	20241017	-32.45	18960	20240208	54.27	43300	-32.45	20241017	18960	54.27	20240208	43300	-32.45	20241017	18960	54.27	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
86	20241216	121112	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-650	5	-2.16	10810823150	364825	77.10	30500	30550	29100	39100	21100	30100	29632.90	10.58	0	-124016	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14219	-535.45	19.04	12	0.76	-55.00	1547.00	43300	20241017	-31.99	18960	20240208	55.33	43300	-31.99	20241017	18960	55.33	20240208	43300	-31.99	20241017	18960	55.33	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
87	20241216	111112	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-850	5	-2.82	9061816150	304968	64.45	30500	30550	29200	39100	21100	30100	29713.99	10.58	0	-126677	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14122	-531.82	18.91	12	0.63	-55.00	1547.00	43300	20241017	-32.45	18960	20240208	54.27	43300	-32.45	20241017	18960	54.27	20240208	43300	-32.45	20241017	18960	54.27	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
88	20241216	101113	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-550	5	-1.83	6676764050	223838	47.31	30500	30550	29450	39100	21100	30100	29828.55	10.58	0	-109666	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14267	-537.27	19.10	12	0.46	-55.00	1547.00	43300	20241017	-31.76	18960	20240208	55.85	43300	-31.76	20241017	18960	55.85	20240208	43300	-31.76	20241017	18960	55.85	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
89	20241216	091113	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-150	5	-0.50	2392852700	79480	16.80	30500	30550	29800	39100	21100	30100	30106.35	10.58	0	-41467	31700	30900	29900	29100	28100	31300	29500	241	9000	500	21070	50	1	48281942	14460	-544.55	19.36	12	0.16	-55.00	1547.00	43300	20241017	-30.83	18960	20240208	57.96	43300	-30.83	20241017	18960	57.96	20240208	43300	-30.83	20241017	18960	57.96	20240208	3.39	N	298380	500	241 억		5109589	N	N	3304	N	00	N
90	20241213	161104	57	100.00	KSQ150		제약	N	N	N	N		N	30100	600	2	2.03	14063234850	469258	60.82	29800	30700	28900	38350	20650	29500	29969.72	10.53	0	11713	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14533	-547.27	19.46	12	0.97	-55.00	1547.00	43300	20241017	-30.48	18960	20240208	58.76	43300	-30.48	20241017	18960	58.76	20240208	43300	-30.48	20241017	18960	58.76	20240208	3.29	N	298380	500	241 억		5082345	N	N	3304	N	00	N
91	20241213	151110	57	100.00	KSQ150		제약	N	N	N	N		N	30050	550	2	1.86	13525320400	451381	58.50	29800	30700	28900	38350	20650	29500	29965.05	10.53	0	13424	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14509	-546.36	19.42	12	0.93	-55.00	1547.00	43300	20241017	-30.60	18960	20240208	58.49	43300	-30.60	20241017	18960	58.49	20240208	43300	-30.60	20241017	18960	58.49	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
92	20241213	141110	57	100.00	KSQ150		제약	N	N	N	N		N	30300	800	2	2.71	11713489700	391283	50.71	29800	30700	28900	38350	20650	29500	29936.91	10.53	0	24346	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14629	-550.91	19.59	12	0.81	-55.00	1547.00	43300	20241017	-30.02	18960	20240208	59.81	43300	-30.02	20241017	18960	59.81	20240208	43300	-30.02	20241017	18960	59.81	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
93	20241213	131111	57	100.00	KSQ150		제약	N	N	N	N		N	30400	900	2	3.05	8659204400	290943	37.71	29800	30400	28900	38350	20650	29500	29763.20	10.53	0	19656	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14678	-552.73	19.65	12	0.60	-55.00	1547.00	43300	20241017	-29.79	18960	20240208	60.34	43300	-29.79	20241017	18960	60.34	20240208	43300	-29.79	20241017	18960	60.34	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
94	20241213	121110	57	100.00	KSQ150		제약	N	N	N	N		N	30050	550	2	1.86	7069090550	238298	30.89	29800	30300	28900	38350	20650	29500	29665.42	10.53	0	1661	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14509	-546.36	19.42	12	0.49	-55.00	1547.00	43300	20241017	-30.60	18960	20240208	58.49	43300	-30.60	20241017	18960	58.49	20240208	43300	-30.60	20241017	18960	58.49	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
95	20241213	111109	57	100.00	KSQ150		제약	N	N	N	N		N	29650	150	2	0.51	5062629800	171465	22.22	29800	30050	28900	38350	20650	29500	29525.84	10.53	0	-4051	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14316	-539.09	19.17	12	0.36	-55.00	1547.00	43300	20241017	-31.52	18960	20240208	56.38	43300	-31.52	20241017	18960	56.38	20240208	43300	-31.52	20241017	18960	56.38	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
96	20241213	101101	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-50	5	-0.17	3926534650	132990	17.24	29800	30050	28900	38350	20650	29500	29525.17	10.53	0	-8113	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14219	-535.45	19.04	12	0.28	-55.00	1547.00	43300	20241017	-31.99	18960	20240208	55.33	43300	-31.99	20241017	18960	55.33	20240208	43300	-31.99	20241017	18960	55.33	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
97	20241213	091105	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-450	5	-1.53	1266761700	43333	5.62	29800	29800	28900	38350	20650	29500	29228.69	10.53	0	-11788	31366	30432	29866	28932	28366	30150	28650	241	8850	500	20650	50	1	48281942	14026	-528.18	18.78	12	0.09	-55.00	1547.00	43300	20241017	-32.91	18960	20240208	53.22	43300	-32.91	20241017	18960	53.22	20240208	43300	-32.91	20241017	18960	53.22	20240208	3.29	N	298380	500	241 억		5082345	N	N	18192	N	00	N
98	20241212	161109	57	100.00	KSQ150		제약	N	N	N	N		N	29500	-300	5	-1.01	22967617950	768421	100.99	29750	30800	29300	38700	20900	29800	29889.97	10.53	0	-84540	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14243	-536.36	19.07	12	1.59	-55.00	1547.00	43300	20241017	-31.87	18960	20240208	55.59	43300	-31.87	20241017	18960	55.59	20240208	43300	-31.87	20241017	18960	55.59	20240208	3.31	N	298380	500	241 억		5085355	N	N	18189	N	00	N
99	20241212	151103	57	100.00	KSQ150		제약	N	N	N	N		N	29700	-100	5	-0.34	19584341250	653850	85.93	29750	30800	29300	38700	20900	29800	29952.36	10.53	0	-40898	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14340	-540.00	19.20	12	1.35	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	43300	-31.41	20241017	18960	56.65	20240208	43300	-31.41	20241017	18960	56.65	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
100	20241212	141100	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-400	5	-1.34	17006572200	566793	74.49	29750	30800	29300	38700	20900	29800	30004.93	10.53	0	-62010	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14195	-534.55	19.00	12	1.17	-55.00	1547.00	43300	20241017	-32.10	18960	20240208	55.06	43300	-32.10	20241017	18960	55.06	20240208	43300	-32.10	20241017	18960	55.06	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
101	20241212	131049	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-200	5	-0.67	14366785800	477125	62.70	29750	30800	29500	38700	20900	29800	30111.20	10.53	0	-62998	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14291	-538.18	19.13	12	0.99	-55.00	1547.00	43300	20241017	-31.64	18960	20240208	56.12	43300	-31.64	20241017	18960	56.12	20240208	43300	-31.64	20241017	18960	56.12	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
102	20241212	121043	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-200	5	-0.67	12939747150	428968	56.38	29750	30800	29550	38700	20900	29800	30164.89	10.53	0	-58347	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14291	-538.18	19.13	12	0.89	-55.00	1547.00	43300	20241017	-31.64	18960	20240208	56.12	43300	-31.64	20241017	18960	56.12	20240208	43300	-31.64	20241017	18960	56.12	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
103	20241212	111055	57	100.00	KSQ150		제약	N	N	N	N		N	30000	200	2	0.67	10952656500	362273	47.61	29750	30800	29750	38700	20900	29800	30233.24	10.53	0	-38140	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14485	-545.45	19.39	12	0.75	-55.00	1547.00	43300	20241017	-30.72	18960	20240208	58.23	43300	-30.72	20241017	18960	58.23	20240208	43300	-30.72	20241017	18960	58.23	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
104	20241212	101052	57	100.00	KSQ150		제약	N	N	N	N		N	29900	100	2	0.34	9020393850	298018	39.17	29750	30800	29750	38700	20900	29800	30268.06	10.53	0	-52304	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14436	-543.64	19.33	12	0.62	-55.00	1547.00	43300	20241017	-30.95	18960	20240208	57.70	43300	-30.95	20241017	18960	57.70	20240208	43300	-30.95	20241017	18960	57.70	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
105	20241212	091102	57	100.00	KSQ150		제약	N	N	N	N		N	30300	500	2	1.68	2722219150	89899	11.81	29750	30650	29750	38700	20900	29800	30281.23	10.53	0	-21141	30733	30266	29583	29116	28433	29925	28775	241	8900	500	20860	50	1	48281942	14629	-550.91	19.59	12	0.19	-55.00	1547.00	43300	20241017	-30.02	18960	20240208	59.81	43300	-30.02	20241017	18960	59.81	20240208	43300	-30.02	20241017	18960	59.81	20240208	3.31	N	298380	500	241 억		5085355	N	N	990	N	00	N
106	20241211	161055	57	100.00	KSQ150		제약	N	N	N	N		N	29800	200	2	0.68	22340355750	757529	81.28	29900	30050	28900	38450	20750	29600	29490.32	10.85	0	-211776	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14388	-541.82	19.26	12	1.57	-55.00	1547.00	43300	20241017	-31.18	18960	20240208	57.17	43300	-31.18	20241017	18960	57.17	20240208	43300	-31.18	20241017	18960	57.17	20240208	3.59	N	298380	500	241 억		5238465	N	N	990	N	00	N
107	20241211	151027	57	100.00	KSQ150		제약	N	N	N	N		N	29700	100	2	0.34	21801995150	739432	79.34	29900	30050	28900	38450	20750	29600	29484.78	10.85	0	-207070	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14340	-540.00	19.20	12	1.53	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	43300	-31.41	20241017	18960	56.65	20240208	43300	-31.41	20241017	18960	56.65	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
108	20241211	141103	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-300	5	-1.01	16388953450	557672	59.84	29900	29900	28900	38450	20750	29600	29388.15	10.85	0	-174520	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14147	-532.73	18.94	12	1.16	-55.00	1547.00	43300	20241017	-32.33	18960	20240208	54.54	43300	-32.33	20241017	18960	54.54	20240208	43300	-32.33	20241017	18960	54.54	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
109	20241211	131105	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-200	5	-0.68	15293702950	520345	55.83	29900	29900	28900	38450	20750	29600	29391.46	10.85	0	-163724	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14195	-534.55	19.00	12	1.08	-55.00	1547.00	43300	20241017	-32.10	18960	20240208	55.06	43300	-32.10	20241017	18960	55.06	20240208	43300	-32.10	20241017	18960	55.06	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
110	20241211	121106	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-600	5	-2.03	14408939400	490029	52.58	29900	29900	28900	38450	20750	29600	29404.25	10.85	0	-154170	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14002	-527.27	18.75	12	1.01	-55.00	1547.00	43300	20241017	-33.03	18960	20240208	52.95	43300	-33.03	20241017	18960	52.95	20240208	43300	-33.03	20241017	18960	52.95	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
111	20241211	111102	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-450	5	-1.52	12463009600	423275	45.42	29900	29900	28900	38450	20750	29600	29444.23	10.85	0	-125912	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14074	-530.00	18.84	12	0.88	-55.00	1547.00	43300	20241017	-32.68	18960	20240208	53.74	43300	-32.68	20241017	18960	53.74	20240208	43300	-32.68	20241017	18960	53.74	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
112	20241211	101103	57	100.00	KSQ150		제약	N	N	N	N		N	29600	0	3	0.00	10088118050	342652	36.77	29900	29900	28900	38450	20750	29600	29441.28	10.85	0	-99857	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14291	-538.18	19.13	12	0.71	-55.00	1547.00	43300	20241017	-31.64	18960	20240208	56.12	43300	-31.64	20241017	18960	56.12	20240208	43300	-31.64	20241017	18960	56.12	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
113	20241211	091108	57	100.00	KSQ150		제약	N	N	N	N		N	29700	100	2	0.34	3141237150	106888	11.47	29900	29900	29100	38450	20750	29600	29388.06	10.85	0	-18664	31400	30500	28750	27850	26100	30950	28300	241	8850	500	20720	50	1	48281942	14340	-540.00	19.20	12	0.22	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	43300	-31.41	20241017	18960	56.65	20240208	43300	-31.41	20241017	18960	56.65	20240208	3.59	N	298380	500	241 억		5238465	N	N	2561	N	00	N
114	20241210	161053	57	100.00	KSQ150		제약	N	N	N	N		N	29600	3150	2	11.91	26445891000	924912	80.10	27000	29650	27000	34350	18550	26450	28591.37	10.77	0	46557	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14291	-538.18	19.13	12	1.92	-55.00	1547.00	43300	20241017	-31.64	18960	20240208	56.12	43300	-31.64	20241017	18960	56.12	20240208	43300	-31.64	20241017	18960	56.12	20240208	3.69	N	298380	500	241 억		5198374	N	N	2561	N	00	N
115	20241210	151055	57	100.00	KSQ150		제약	N	N	N	N		N	29500	3050	2	11.53	24914558150	873147	75.62	27000	29500	27000	34350	18550	26450	28534.59	10.77	0	58515	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14243	-536.36	19.07	12	1.81	-55.00	1547.00	43300	20241017	-31.87	18960	20240208	55.59	43300	-31.87	20241017	18960	55.59	20240208	43300	-31.87	20241017	18960	55.59	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
116	20241210	141055	57	100.00	KSQ150		제약	N	N	N	N		N	29300	2850	2	10.78	21510264550	757244	65.58	27000	29400	27000	34350	18550	26450	28406.40	10.77	0	75944	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14147	-532.73	18.94	12	1.57	-55.00	1547.00	43300	20241017	-32.33	18960	20240208	54.54	43300	-32.33	20241017	18960	54.54	20240208	43300	-32.33	20241017	18960	54.54	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
117	20241210	131056	57	100.00	KSQ150		제약	N	N	N	N		N	29150	2700	2	10.21	19861102400	700755	60.69	27000	29400	27000	34350	18550	26450	28342.87	10.77	0	74018	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14074	-530.00	18.84	12	1.45	-55.00	1547.00	43300	20241017	-32.68	18960	20240208	53.74	43300	-32.68	20241017	18960	53.74	20240208	43300	-32.68	20241017	18960	53.74	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
118	20241210	121055	57	100.00	KSQ150		제약	N	N	N	N		N	29100	2650	2	10.02	17960585950	635609	55.05	27000	29400	27000	34350	18550	26450	28257.74	10.77	0	60531	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14050	-529.09	18.81	12	1.32	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
119	20241210	111054	57	100.00	KSQ150		제약	N	N	N	N		N	29000	2550	2	9.64	15488724950	550930	47.71	27000	29250	27000	34350	18550	26450	28114.26	10.77	0	57272	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	14002	-527.27	18.75	12	1.14	-55.00	1547.00	43300	20241017	-33.03	18960	20240208	52.95	43300	-33.03	20241017	18960	52.95	20240208	43300	-33.03	20241017	18960	52.95	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
120	20241210	101055	57	100.00	KSQ150		제약	N	N	N	N		N	28150	1700	2	6.43	9140769650	330285	28.60	27000	28200	27000	34350	18550	26450	27675.99	10.77	0	8701	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	13591	-511.82	18.20	12	0.68	-55.00	1547.00	43300	20241017	-34.99	18960	20240208	48.47	43300	-34.99	20241017	18960	48.47	20240208	43300	-34.99	20241017	18960	48.47	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
121	20241210	091102	57	100.00	KSQ150		제약	N	N	N	N		N	27750	1300	2	4.91	3346605500	122430	10.60	27000	27750	27000	34350	18550	26450	27336.01	10.77	0	-21570	29050	27750	27050	25750	25050	27400	25400	241	7900	500	18510	50	1	48281942	13398	-504.55	17.94	12	0.25	-55.00	1547.00	43300	20241017	-35.91	18960	20240208	46.36	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.69	N	298380	500	241 억		5198374	N	N	3037	N	00	N
122	20241209	161052	57	100.00	KSQ150		제약	N	N	N	N		N	26450	-2350	5	-8.16	31096525950	1141897	118.06	28000	28350	26350	37400	20200	28800	27233.21	10.31	0	203645	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	12771	-480.91	17.10	12	2.37	-55.00	1547.00	43300	20241017	-38.91	18960	20240208	39.50	43300	-38.91	20241017	18960	39.50	20240208	43300	-38.91	20241017	18960	39.50	20240208	3.71	N	298380	500	241 억		4980064	N	N	3037	N	00	N
123	20241209	151053	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-2200	5	-7.64	29016919650	1063409	109.95	28000	28350	26350	37400	20200	28800	27286.68	10.31	0	172352	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	12843	-483.64	17.19	12	2.20	-55.00	1547.00	43300	20241017	-38.57	18960	20240208	40.30	43300	-38.57	20241017	18960	40.30	20240208	43300	-38.57	20241017	18960	40.30	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
124	20241209	141053	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-2050	5	-7.12	22460094400	817087	84.48	28000	28350	26650	37400	20200	28800	27487.99	10.31	0	81672	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	12915	-486.36	17.29	12	1.69	-55.00	1547.00	43300	20241017	-38.22	18960	20240208	41.09	43300	-38.22	20241017	18960	41.09	20240208	43300	-38.22	20241017	18960	41.09	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
125	20241209	131057	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-1700	5	-5.90	18294979000	662160	68.46	28000	28350	27100	37400	20200	28800	27629.22	10.31	0	78932	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	13084	-492.73	17.52	12	1.37	-55.00	1547.00	43300	20241017	-37.41	18960	20240208	42.93	43300	-37.41	20241017	18960	42.93	20240208	43300	-37.41	20241017	18960	42.93	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
126	20241209	121052	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-1400	5	-4.86	16816986350	607839	62.85	28000	28350	27100	37400	20200	28800	27666.82	10.31	0	71058	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	13229	-498.18	17.71	12	1.26	-55.00	1547.00	43300	20241017	-36.72	18960	20240208	44.51	43300	-36.72	20241017	18960	44.51	20240208	43300	-36.72	20241017	18960	44.51	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
127	20241209	111053	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-1500	5	-5.21	13677776450	492603	50.93	28000	28350	27250	37400	20200	28800	27766.30	10.31	0	48508	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	13181	-496.36	17.65	12	1.02	-55.00	1547.00	43300	20241017	-36.95	18960	20240208	43.99	43300	-36.95	20241017	18960	43.99	20240208	43300	-36.95	20241017	18960	43.99	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
128	20241209	101050	57	100.00	KSQ150		제약	N	N	N	N		N	27800	-1000	5	-3.47	10253349250	367963	38.04	28000	28350	27400	37400	20200	28800	27865.14	10.31	0	54134	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	13422	-505.45	17.97	12	0.76	-55.00	1547.00	43300	20241017	-35.80	18960	20240208	46.62	43300	-35.80	20241017	18960	46.62	20240208	43300	-35.80	20241017	18960	46.62	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
129	20241209	091045	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-750	5	-2.60	3732386450	133380	13.79	28000	28350	27750	37400	20200	28800	27983.04	10.31	0	31630	30333	29566	28583	27816	26833	29075	27325	241	8600	500	20160	50	1	48281942	13543	-510.00	18.13	12	0.28	-55.00	1547.00	43300	20241017	-35.22	18960	20240208	47.94	43300	-35.22	20241017	18960	47.94	20240208	43300	-35.22	20241017	18960	47.94	20240208	3.71	N	298380	500	241 억		4980064	N	N	488	N	00	N
130	20241206	161043	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-500	5	-1.71	27283842300	959027	94.35	29300	29350	27600	38050	20550	29300	28448.60	10.42	0	-63222	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13905	-523.64	18.62	12	1.99	-55.00	1547.00	43300	20241017	-33.49	18960	20240208	51.90	43300	-33.49	20241017	18960	51.90	20240208	43300	-33.49	20241017	18960	51.90	20240208	3.75	N	298380	500	241 억		5028705	N	N	477	N	00	N
131	20241206	151047	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-450	5	-1.54	26312725600	925301	91.03	29300	29350	27600	38050	20550	29300	28436.73	10.42	0	-54781	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13929	-524.55	18.65	12	1.92	-55.00	1547.00	43300	20241017	-33.37	18960	20240208	52.16	43300	-33.37	20241017	18960	52.16	20240208	43300	-33.37	20241017	18960	52.16	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
132	20241206	141044	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-550	5	-1.88	22108703650	780188	76.76	29300	29350	27600	38050	20550	29300	28337.38	10.42	0	-20434	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13881	-522.73	18.58	12	1.62	-55.00	1547.00	43300	20241017	-33.60	18960	20240208	51.64	43300	-33.60	20241017	18960	51.64	20240208	43300	-33.60	20241017	18960	51.64	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
133	20241206	131045	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-1050	5	-3.58	19834534650	700488	68.91	29300	29350	27600	38050	20550	29300	28314.99	10.42	0	-12685	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13640	-513.64	18.26	12	1.45	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
134	20241206	121039	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-850	5	-2.90	18545682600	654885	64.43	29300	29350	27600	38050	20550	29300	28318.65	10.42	0	-3507	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13736	-517.27	18.39	12	1.36	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
135	20241206	111035	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-900	5	-3.07	15969356850	564619	55.55	29300	29350	27600	38050	20550	29300	28283.01	10.42	0	477	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13712	-516.36	18.36	12	1.17	-55.00	1547.00	43300	20241017	-34.41	18960	20240208	49.79	43300	-34.41	20241017	18960	49.79	20240208	43300	-34.41	20241017	18960	49.79	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
136	20241206	101036	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-1300	5	-4.44	9428192150	330873	32.55	29300	29350	27800	38050	20550	29300	28494.35	10.42	0	-41482	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13519	-509.09	18.10	12	0.69	-55.00	1547.00	43300	20241017	-35.33	18960	20240208	47.68	43300	-35.33	20241017	18960	47.68	20240208	43300	-35.33	20241017	18960	47.68	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
137	20241206	091045	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-450	5	-1.54	2014269400	69533	6.84	29300	29350	28700	38050	20550	29300	28967.46	10.42	0	-19337	31033	30166	29133	28266	27233	30600	28700	241	8750	500	20510	50	1	48281942	13929	-524.55	18.65	12	0.14	-55.00	1547.00	43300	20241017	-33.37	18960	20240208	52.16	43300	-33.37	20241017	18960	52.16	20240208	43300	-33.37	20241017	18960	52.16	20240208	3.75	N	298380	500	241 억		5028705	N	N	911	N	00	N
138	20241205	161023	57	100.00	KSQ150		제약	N	N	N	N		N	29300	700	2	2.45	29518015950	1007067	90.91	29150	30000	28100	37150	20050	28600	29310.91	10.62	0	-128492	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14147	-532.73	18.94	12	2.09	-55.00	1547.00	43300	20241017	-32.33	18960	20240208	54.54	43300	-32.33	20241017	18960	54.54	20240208	43300	-32.33	20241017	18960	54.54	20240208	3.67	N	298380	500	241 억		5126284	N	N	911	N	00	N
139	20241205	151031	57	100.00	KSQ150		제약	N	N	N	N		N	29100	500	2	1.75	28758399900	981133	88.57	29150	30000	28100	37150	20050	28600	29311.43	10.62	0	-121573	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14050	-529.09	18.81	12	2.03	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
140	20241205	141015	57	100.00	KSQ150		제약	N	N	N	N		N	29500	900	2	3.15	25251693650	860889	77.72	29150	30000	28100	37150	20050	28600	29332.12	10.62	0	-128002	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14243	-536.36	19.07	12	1.78	-55.00	1547.00	43300	20241017	-31.87	18960	20240208	55.59	43300	-31.87	20241017	18960	55.59	20240208	43300	-31.87	20241017	18960	55.59	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
141	20241205	131026	57	100.00	KSQ150		제약	N	N	N	N		N	29550	950	2	3.32	23133615200	789370	71.26	29150	30000	28100	37150	20050	28600	29306.44	10.62	0	-108184	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14267	-537.27	19.10	12	1.63	-55.00	1547.00	43300	20241017	-31.76	18960	20240208	55.85	43300	-31.76	20241017	18960	55.85	20240208	43300	-31.76	20241017	18960	55.85	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
142	20241205	121024	57	100.00	KSQ150		제약	N	N	N	N		N	29700	1100	2	3.85	21106541050	720989	65.09	29150	30000	28100	37150	20050	28600	29274.44	10.62	0	-89122	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14340	-540.00	19.20	12	1.49	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	43300	-31.41	20241017	18960	56.65	20240208	43300	-31.41	20241017	18960	56.65	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
143	20241205	111023	57	100.00	KSQ150		제약	N	N	N	N		N	29700	1100	2	3.85	16806022600	576702	52.06	29150	29900	28100	37150	20050	28600	29141.62	10.62	0	-81461	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14340	-540.00	19.20	12	1.19	-55.00	1547.00	43300	20241017	-31.41	18960	20240208	56.65	43300	-31.41	20241017	18960	56.65	20240208	43300	-31.41	20241017	18960	56.65	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
144	20241205	101023	57	100.00	KSQ150		제약	N	N	N	N		N	29350	750	2	2.62	13615537250	468553	42.30	29150	29900	28100	37150	20050	28600	29058.70	10.62	0	-55936	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	14171	-533.64	18.97	12	0.97	-55.00	1547.00	43300	20241017	-32.22	18960	20240208	54.80	43300	-32.22	20241017	18960	54.80	20240208	43300	-32.22	20241017	18960	54.80	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
145	20241205	091029	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-250	5	-0.87	3017595800	104991	9.48	29150	29150	28350	37150	20050	28600	28741.49	10.62	0	-44254	29900	29250	28450	27800	27000	29575	28125	241	8550	500	20020	50	1	48281942	13688	-515.45	18.33	12	0.22	-55.00	1547.00	43300	20241017	-34.53	18960	20240208	49.53	43300	-34.53	20241017	18960	49.53	20240208	43300	-34.53	20241017	18960	49.53	20240208	3.67	N	298380	500	241 억		5126284	N	N	1683	N	00	N
146	20241204	161006	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-150	5	-0.52	31351672450	1101726	100.99	28000	29100	27650	37350	20150	28750	28456.73	10.60	0	-24724	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13809	-520.00	18.49	12	2.28	-55.00	1547.00	43300	20241017	-33.95	18960	20240208	50.84	43300	-33.95	20241017	18960	50.84	20240208	43300	-33.95	20241017	18960	50.84	20240208	3.71	N	298380	500	241 억		5119681	N	N	1683	N	00	N
147	20241204	151007	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-300	5	-1.04	30315556850	1065488	97.66	28000	29100	27650	37350	20150	28750	28452.26	10.60	0	-17345	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13736	-517.27	18.39	12	2.21	-55.00	1547.00	43300	20241017	-34.30	18960	20240208	50.05	43300	-34.30	20241017	18960	50.05	20240208	43300	-34.30	20241017	18960	50.05	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
148	20241204	141010	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-500	5	-1.74	27683365750	972820	89.17	28000	29100	27650	37350	20150	28750	28456.81	10.60	0	-20360	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13640	-513.64	18.26	12	2.01	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
149	20241204	131002	57	100.00	KSQ150		제약	N	N	N	N		N	28950	200	2	0.70	23952020700	842437	77.22	28000	29100	27650	37350	20150	28750	28431.81	10.60	0	-6259	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13978	-526.36	18.71	12	1.74	-55.00	1547.00	43300	20241017	-33.14	18960	20240208	52.69	43300	-33.14	20241017	18960	52.69	20240208	43300	-33.14	20241017	18960	52.69	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
150	20241204	120957	57	100.00	KSQ150		제약	N	N	N	N		N	28850	100	2	0.35	21309599650	751106	68.85	28000	29050	27650	37350	20150	28750	28370.94	10.60	0	-760	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13929	-524.55	18.65	12	1.56	-55.00	1547.00	43300	20241017	-33.37	18960	20240208	52.16	43300	-33.37	20241017	18960	52.16	20240208	43300	-33.37	20241017	18960	52.16	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
151	20241204	110950	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-200	5	-0.70	18133288500	640728	58.73	28000	28900	27650	37350	20150	28750	28301.04	10.60	0	21608	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13784	-519.09	18.46	12	1.33	-55.00	1547.00	43300	20241017	-34.06	18960	20240208	50.58	43300	-34.06	20241017	18960	50.58	20240208	43300	-34.06	20241017	18960	50.58	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
152	20241204	100951	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-350	5	-1.22	14129561950	500522	45.88	28000	28900	27650	37350	20150	28750	28229.60	10.60	0	36221	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13712	-516.36	18.36	12	1.04	-55.00	1547.00	43300	20241017	-34.41	18960	20240208	49.79	43300	-34.41	20241017	18960	49.79	20240208	43300	-34.41	20241017	18960	49.79	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
153	20241204	091012	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-150	5	-0.52	4578096450	162317	14.88	28000	28650	27900	37350	20150	28750	28204.51	10.60	0	4054	29983	29366	28533	27916	27083	29675	28225	241	8600	500	20120	50	1	48281942	13809	-520.00	18.49	12	0.34	-55.00	1547.00	43300	20241017	-33.95	18960	20240208	50.84	43300	-33.95	20241017	18960	50.84	20240208	43300	-33.95	20241017	18960	50.84	20240208	3.71	N	298380	500	241 억		5119681	N	N	8495	N	00	N
154	20241203	161054	57	100.00	KSQ150		제약	N	N	N	N		N	28750	1150	2	4.17	31053927700	1079564	153.40	27850	29150	27700	35850	19350	27600	28765.24	10.79	0	-114536	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	13881	-522.73	18.58	12	2.24	-55.00	1547.00	43300	20241017	-33.60	18960	20240208	51.64	43300	-33.60	20241017	18960	51.64	20240208	43300	-33.60	20241017	18960	51.64	20240208	3.75	N	298380	500	241 억		5209183	N	N	8489	N	00	N
155	20241203	151132	57	100.00	KSQ150		제약	N	N	N	N		N	28700	1100	2	3.99	29560685800	1027529	146.01	27850	29150	27700	35850	19350	27600	28768.71	10.79	0	-115048	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	13857	-521.82	18.55	12	2.13	-55.00	1547.00	43300	20241017	-33.72	18960	20240208	51.37	43300	-33.72	20241017	18960	51.37	20240208	43300	-33.72	20241017	18960	51.37	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
156	20241203	141109	57	100.00	KSQ150		제약	N	N	N	N		N	29100	1500	2	5.43	26042514500	906086	128.75	27850	29150	27700	35850	19350	27600	28741.77	10.79	0	-89597	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	14050	-529.09	18.81	12	1.88	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
157	20241203	131111	57	100.00	KSQ150		제약	N	N	N	N		N	29050	1450	2	5.25	23952815500	834159	118.53	27850	29150	27700	35850	19350	27600	28714.93	10.79	0	-68235	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	14026	-528.18	18.78	12	1.73	-55.00	1547.00	43300	20241017	-32.91	18960	20240208	53.22	43300	-32.91	20241017	18960	53.22	20240208	43300	-32.91	20241017	18960	53.22	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
158	20241203	121124	57	100.00	KSQ150		제약	N	N	N	N		N	29100	1500	2	5.43	22009767850	767095	109.00	27850	29150	27700	35850	19350	27600	28692.36	10.79	0	-51388	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	14050	-529.09	18.81	12	1.59	-55.00	1547.00	43300	20241017	-32.79	18960	20240208	53.48	43300	-32.79	20241017	18960	53.48	20240208	43300	-32.79	20241017	18960	53.48	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
159	20241203	111100	57	100.00	KSQ150		제약	N	N	N	N		N	28900	1300	2	4.71	18309931800	639503	90.87	27850	29050	27700	35850	19350	27600	28631.50	10.79	0	-21232	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	13953	-525.45	18.68	12	1.32	-55.00	1547.00	43300	20241017	-33.26	18960	20240208	52.43	43300	-33.26	20241017	18960	52.43	20240208	43300	-33.26	20241017	18960	52.43	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
160	20241203	101048	57	100.00	KSQ150		제약	N	N	N	N		N	28550	950	2	3.44	13592403800	475926	67.63	27850	28950	27700	35850	19350	27600	28559.91	10.79	0	-24471	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	13784	-519.09	18.46	12	0.99	-55.00	1547.00	43300	20241017	-34.06	18960	20240208	50.58	43300	-34.06	20241017	18960	50.58	20240208	43300	-34.06	20241017	18960	50.58	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
161	20241203	091039	57	100.00	KSQ150		제약	N	N	N	N		N	28250	650	2	2.36	1977760600	70656	10.04	27850	28300	27700	35850	19350	27600	27991.40	10.79	0	-10155	28666	28132	27716	27182	26766	28400	27450	241	8250	500	19320	50	1	48281942	13640	-513.64	18.26	12	0.15	-55.00	1547.00	43300	20241017	-34.76	18960	20240208	49.00	43300	-34.76	20241017	18960	49.00	20240208	43300	-34.76	20241017	18960	49.00	20240208	3.75	N	298380	500	241 억		5209183	N	N	265	N	00	N
162	20241202	161021	57	100.00	KSQ150		제약	N	N	N	N		N	27600	400	2	1.47	19361345950	698018	95.53	27500	28250	27300	35350	19050	27200	27738.67	10.75	0	737	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13326	-501.82	17.84	12	1.45	-55.00	1547.00	43300	20241017	-36.26	18960	20240208	45.57	43300	-36.26	20241017	18960	45.57	20240208	43300	-36.26	20241017	18960	45.57	20240208	3.66	N	298380	500	241 억		5190674	N	N	265	N	00	N
163	20241202	151202	57	100.00	KSQ150		제약	N	N	N	N		N	27650	450	2	1.65	18623277950	671241	91.86	27500	28250	27300	35350	19050	27200	27745.08	10.75	0	-142	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13350	-502.73	17.87	12	1.39	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
164	20241202	141108	57	100.00	KSQ150		제약	N	N	N	N		N	27700	500	2	1.84	16764708300	604154	82.68	27500	28250	27300	35350	19050	27200	27749.66	10.75	0	5380	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13374	-503.64	17.91	12	1.25	-55.00	1547.00	43300	20241017	-36.03	18960	20240208	46.10	43300	-36.03	20241017	18960	46.10	20240208	43300	-36.03	20241017	18960	46.10	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
165	20241202	131035	57	100.00	KSQ150		제약	N	N	N	N		N	27650	450	2	1.65	14986434800	539933	73.89	27500	28250	27300	35350	19050	27200	27756.78	10.75	0	20915	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13350	-502.73	17.87	12	1.12	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
166	20241202	121058	57	100.00	KSQ150		제약	N	N	N	N		N	27650	450	2	1.65	13155320550	473609	64.82	27500	28250	27300	35350	19050	27200	27777.56	10.75	0	42269	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13350	-502.73	17.87	12	0.98	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
167	20241202	111005	57	100.00	KSQ150		제약	N	N	N	N		N	28100	900	2	3.31	10794249050	389075	53.25	27500	28250	27300	35350	19050	27200	27744.29	10.75	0	45100	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13567	-510.91	18.16	12	0.81	-55.00	1547.00	43300	20241017	-35.10	18960	20240208	48.21	43300	-35.10	20241017	18960	48.21	20240208	43300	-35.10	20241017	18960	48.21	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
168	20241202	101011	57	100.00	KSQ150		제약	N	N	N	N		N	27500	300	2	1.10	6122880050	221932	30.37	27500	27950	27300	35350	19050	27200	27590.15	10.75	0	17575	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13278	-500.00	17.78	12	0.46	-55.00	1547.00	43300	20241017	-36.49	18960	20240208	45.04	43300	-36.49	20241017	18960	45.04	20240208	43300	-36.49	20241017	18960	45.04	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N
169	20241202	091008	57	100.00	KSQ150		제약	N	N	N	N		N	27650	450	2	1.65	1680472150	60847	8.33	27500	27850	27400	35350	19050	27200	27622.57	10.75	0	12352	28866	28032	27466	26632	26066	27750	26350	241	8150	500	19040	50	1	48281942	13350	-502.73	17.87	12	0.13	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.66	N	298380	500	241 억		5190674	N	N	379	N	00	N