KissMeData/039200/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	160510	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
3	20231229	150507	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
4	20231229	140507	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
5	20231229	130507	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
6	20231229	120508	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
7	20231229	110448	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
8	20231229	100452	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
9	20231229	090452	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4928773450	212247	40.27	23650	23650	23000	30800	16600	23700	23222.54	6.50	-108112	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2470550	N	N	21651	N	00	N
10	20231228	160447	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-650	5	-2.74	4897276050	210885	40.02	23650	23650	23000	30800	16600	23700	23222.54	6.79	0	-55070	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8755	-31.71	7.13	12	0.56	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.78	N	039200	500	189 억		2578662	N	N	21618	N	00	N
11	20231228	150452	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-550	5	-2.32	4275211400	183942	34.90	23650	23650	23000	30800	16600	23700	23242.17	6.79	0	-58180	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8793	-31.84	7.16	12	0.48	-727.00	3233.00	36000	20230801	-35.69	16100	20230104	43.79	36000	-35.69	20230801	16100	43.79	20230104	36000	-35.69	20230801	16100	43.79	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
12	20231228	140447	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-600	5	-2.53	3519125900	151329	28.72	23650	23650	23000	30800	16600	23700	23254.80	6.79	0	-51841	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8774	-31.77	7.15	12	0.40	-727.00	3233.00	36000	20230801	-35.83	16100	20230104	43.48	36000	-35.83	20230801	16100	43.48	20230104	36000	-35.83	20230801	16100	43.48	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
13	20231228	130448	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-500	5	-2.11	2998654800	128861	24.45	23650	23650	23000	30800	16600	23700	23270.46	6.79	0	-42442	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8812	-31.91	7.18	12	0.34	-727.00	3233.00	36000	20230801	-35.56	16100	20230104	44.10	36000	-35.56	20230801	16100	44.10	20230104	36000	-35.56	20230801	16100	44.10	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
14	20231228	120450	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-500	5	-2.11	2584408700	111022	21.07	23650	23650	23000	30800	16600	23700	23278.35	6.79	0	-32142	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8812	-31.91	7.18	12	0.29	-727.00	3233.00	36000	20230801	-35.56	16100	20230104	44.10	36000	-35.56	20230801	16100	44.10	20230104	36000	-35.56	20230801	16100	44.10	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
15	20231228	110449	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-500	5	-2.11	2087251250	89745	17.03	23650	23650	23000	30800	16600	23700	23257.58	6.79	0	-20842	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8812	-31.91	7.18	12	0.24	-727.00	3233.00	36000	20230801	-35.56	16100	20230104	44.10	36000	-35.56	20230801	16100	44.10	20230104	36000	-35.56	20230801	16100	44.10	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
16	20231228	100447	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-550	5	-2.32	1561758850	67160	12.74	23650	23650	23000	30800	16600	23700	23254.30	6.79	0	-16740	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8793	-31.84	7.16	12	0.18	-727.00	3233.00	36000	20230801	-35.69	16100	20230104	43.79	36000	-35.69	20230801	16100	43.79	20230104	36000	-35.69	20230801	16100	43.79	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
17	20231228	090447	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-350	5	-1.48	357581800	15213	2.89	23650	23650	23350	30800	16600	23700	23505.02	6.79	0	-5098	25233	24466	23233	22466	21233	24850	22850	190	7100	500	17060	50	1	37983958	8869	-32.12	7.22	12	0.04	-727.00	3233.00	36000	20230801	-35.14	16100	20230104	45.03	36000	-35.14	20230801	16100	45.03	20230104	36000	-35.14	20230801	16100	45.03	20230104	0.78	N	039200	500	189 억		2578662	N	N	23194	N	00	N
18	20231227	160445	57	100.00	KSQ150		제약	N	N	N	N		N	23700	1600	2	7.24	12138547950	524249	148.83	22100	24000	22000	28700	15500	22100	23153.53	6.74	0	12868	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	9002	-32.60	7.33	12	1.38	-727.00	3233.00	36000	20230801	-34.17	16100	20230104	47.20	36000	-34.17	20230801	16100	47.20	20230104	36000	-34.17	20230801	16100	47.20	20230104	0.77	N	039200	500	189 억		2560751	N	N	23193	N	00	N
19	20231227	150451	57	100.00	KSQ150		제약	N	N	N	N		N	23400	1300	2	5.88	11521913550	498022	141.39	22100	24000	22000	28700	15500	22100	23135.35	6.74	0	7384	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8888	-32.19	7.24	12	1.31	-727.00	3233.00	36000	20230801	-35.00	16100	20230104	45.34	36000	-35.00	20230801	16100	45.34	20230104	36000	-35.00	20230801	16100	45.34	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
20	20231227	140449	57	100.00	KSQ150		제약	N	N	N	N		N	23700	1600	2	7.24	9645275750	418538	118.82	22100	24000	22000	28700	15500	22100	23045.16	6.74	0	6104	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	9002	-32.60	7.33	12	1.10	-727.00	3233.00	36000	20230801	-34.17	16100	20230104	47.20	36000	-34.17	20230801	16100	47.20	20230104	36000	-34.17	20230801	16100	47.20	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
21	20231227	130445	57	100.00	KSQ150		제약	N	N	N	N		N	23050	950	2	4.30	7757469100	338285	96.04	22100	23700	22000	28700	15500	22100	22931.76	6.74	0	18950	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8755	-31.71	7.13	12	0.89	-727.00	3233.00	36000	20230801	-35.97	16100	20230104	43.17	36000	-35.97	20230801	16100	43.17	20230104	36000	-35.97	20230801	16100	43.17	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
22	20231227	120445	57	100.00	KSQ150		제약	N	N	N	N		N	23400	1300	2	5.88	6731891550	293969	83.46	22100	23700	22000	28700	15500	22100	22900.00	6.74	0	17420	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8888	-32.19	7.24	12	0.77	-727.00	3233.00	36000	20230801	-35.00	16100	20230104	45.34	36000	-35.00	20230801	16100	45.34	20230104	36000	-35.00	20230801	16100	45.34	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
23	20231227	110448	57	100.00	KSQ150		제약	N	N	N	N		N	22900	800	2	3.62	3816997000	168882	47.94	22100	23000	22000	28700	15500	22100	22601.56	6.74	0	30308	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8698	-31.50	7.08	12	0.44	-727.00	3233.00	36000	20230801	-36.39	16100	20230104	42.24	36000	-36.39	20230801	16100	42.24	20230104	36000	-36.39	20230801	16100	42.24	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
24	20231227	100449	57	100.00	KSQ150		제약	N	N	N	N		N	22550	450	2	2.04	2209993900	98187	27.87	22100	22800	22000	28700	15500	22100	22508.01	6.74	0	14486	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8565	-31.02	6.97	12	0.26	-727.00	3233.00	36000	20230801	-37.36	16100	20230104	40.06	36000	-37.36	20230801	16100	40.06	20230104	36000	-37.36	20230801	16100	40.06	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
25	20231227	090449	57	100.00	KSQ150		제약	N	N	N	N		N	22350	250	2	1.13	199160000	8984	2.55	22100	22400	22000	28700	15500	22100	22168.30	6.74	0	-1083	23966	23032	22066	21132	20166	22550	20650	190	6600	500	15910	50	1	37983958	8489	-30.74	6.91	12	0.02	-727.00	3233.00	36000	20230801	-37.92	16100	20230104	38.82	36000	-37.92	20230801	16100	38.82	20230104	36000	-37.92	20230801	16100	38.82	20230104	0.77	N	039200	500	189 억		2560751	N	N	1637	N	00	N
26	20231226	160449	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-300	5	-1.34	7755436450	351264	123.46	22950	23000	21100	29100	15700	22400	22078.64	6.76	-9211	-19454	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8394	-30.40	6.84	12	0.92	-727.00	3233.00	36000	20230801	-38.61	16100	20230104	37.27	36000	-38.61	20230801	16100	37.27	20230104	36000	-38.61	20230801	16100	37.27	20230104	0.77	N	039200	500	189 억		2568646	N	N	1637	N	00	N
27	20231226	150447	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-500	5	-2.23	7173960000	324815	114.16	22950	23000	21100	29100	15700	22400	22086.30	6.76	-9211	-7651	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8318	-30.12	6.77	12	0.86	-727.00	3233.00	36000	20230801	-39.17	16100	20230104	36.02	36000	-39.17	20230801	16100	36.02	20230104	36000	-39.17	20230801	16100	36.02	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
28	20231226	140449	57	100.00	KSQ150		제약	N	N	N	N		N	21650	-750	5	-3.35	6156707700	278255	97.80	22950	23000	21100	29100	15700	22400	22126.14	6.76	-9211	-1503	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8224	-29.78	6.70	12	0.73	-727.00	3233.00	36000	20230801	-39.86	16100	20230104	34.47	36000	-39.86	20230801	16100	34.47	20230104	36000	-39.86	20230801	16100	34.47	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
29	20231226	130449	57	100.00	KSQ150		제약	N	N	N	N		N	21700	-700	5	-3.12	5815385400	262499	92.26	22950	23000	21100	29100	15700	22400	22153.93	6.76	-9211	299	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8243	-29.85	6.71	12	0.69	-727.00	3233.00	36000	20230801	-39.72	16100	20230104	34.78	36000	-39.72	20230801	16100	34.78	20230104	36000	-39.72	20230801	16100	34.78	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
30	20231226	120447	57	100.00	KSQ150		제약	N	N	N	N		N	21500	-900	5	-4.02	5406396550	243627	85.63	22950	23000	21100	29100	15700	22400	22191.29	6.76	-9211	4263	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8167	-29.57	6.65	12	0.64	-727.00	3233.00	36000	20230801	-40.28	16100	20230104	33.54	36000	-40.28	20230801	16100	33.54	20230104	36000	-40.28	20230801	16100	33.54	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
31	20231226	110451	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-300	5	-1.34	3947107950	175882	61.82	22950	23000	21800	29100	15700	22400	22441.80	6.76	-9211	-12367	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8394	-30.40	6.84	12	0.46	-727.00	3233.00	36000	20230801	-38.61	16100	20230104	37.27	36000	-38.61	20230801	16100	37.27	20230104	36000	-38.61	20230801	16100	37.27	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
32	20231226	100448	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-150	5	-0.67	3069240800	136056	47.82	22950	23000	22100	29100	15700	22400	22558.66	6.76	-9211	-3718	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8451	-30.61	6.88	12	0.36	-727.00	3233.00	36000	20230801	-38.19	16100	20230104	38.20	36000	-38.19	20230801	16100	38.20	20230104	36000	-38.19	20230801	16100	38.20	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
33	20231226	090448	57	100.00	KSQ150		제약	N	N	N	N		N	22650	250	2	1.12	273511950	12007	4.22	22950	22950	22500	29100	15700	22400	22779.37	6.76	-9211	-3766	23733	23066	22533	21866	21333	22800	21600	190	6700	500	16120	50	1	37983958	8603	-31.16	7.01	12	0.03	-727.00	3233.00	36000	20230801	-37.08	16100	20230104	40.68	36000	-37.08	20230801	16100	40.68	20230104	36000	-37.08	20230801	16100	40.68	20230104	0.77	N	039200	500	189 억		2568646	N	N	6229	N	00	N
34	20231222	160442	57	100.00	KSQ150		제약	N	N	N	N		N	22400	100	2	0.45	6394672350	283618	62.52	22800	23200	22000	28950	15650	22300	22547.40	6.80	0	2168	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8508	-30.81	6.93	12	0.75	-727.00	3233.00	36000	20230801	-37.78	16100	20230104	39.13	36000	-37.78	20230801	16100	39.13	20230104	36000	-37.78	20230801	16100	39.13	20230104	0.78	N	039200	500	189 억		2581975	N	N	6229	N	00	N
35	20231222	150442	57	100.00	KSQ150		제약	N	N	N	N		N	22400	100	2	0.45	5851253150	259325	57.16	22800	23200	22000	28950	15650	22300	22563.40	6.80	0	-1706	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8508	-30.81	6.93	12	0.68	-727.00	3233.00	36000	20230801	-37.78	16100	20230104	39.13	36000	-37.78	20230801	16100	39.13	20230104	36000	-37.78	20230801	16100	39.13	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
36	20231222	140440	57	100.00	KSQ150		제약	N	N	N	N		N	22450	150	2	0.67	5332790550	236244	52.08	22800	23200	22000	28950	15650	22300	22573.23	6.80	0	-4522	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8527	-30.88	6.94	12	0.62	-727.00	3233.00	36000	20230801	-37.64	16100	20230104	39.44	36000	-37.64	20230801	16100	39.44	20230104	36000	-37.64	20230801	16100	39.44	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
37	20231222	130438	57	100.00	KSQ150		제약	N	N	N	N		N	22500	200	2	0.90	4883467450	216145	47.65	22800	23200	22000	28950	15650	22300	22593.48	6.80	0	-5784	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8546	-30.95	6.96	12	0.57	-727.00	3233.00	36000	20230801	-37.50	16100	20230104	39.75	36000	-37.50	20230801	16100	39.75	20230104	36000	-37.50	20230801	16100	39.75	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
38	20231222	120439	57	100.00	KSQ150		제약	N	N	N	N		N	22500	200	2	0.90	4138562500	183016	40.34	22800	23200	22000	28950	15650	22300	22613.12	6.80	0	-15993	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8546	-30.95	6.96	12	0.48	-727.00	3233.00	36000	20230801	-37.50	16100	20230104	39.75	36000	-37.50	20230801	16100	39.75	20230104	36000	-37.50	20230801	16100	39.75	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
39	20231222	110440	57	100.00	KSQ150		제약	N	N	N	N		N	22300	0	3	0.00	3892364400	172010	37.92	22800	23200	22000	28950	15650	22300	22628.71	6.80	0	-18220	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8470	-30.67	6.90	12	0.45	-727.00	3233.00	36000	20230801	-38.06	16100	20230104	38.51	36000	-38.06	20230801	16100	38.51	20230104	36000	-38.06	20230801	16100	38.51	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
40	20231222	100439	57	100.00	KSQ150		제약	N	N	N	N		N	22400	100	2	0.45	3333372800	147096	32.42	22800	23200	22000	28950	15650	22300	22661.21	6.80	0	-13965	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8508	-30.81	6.93	12	0.39	-727.00	3233.00	36000	20230801	-37.78	16100	20230104	39.13	36000	-37.78	20230801	16100	39.13	20230104	36000	-37.78	20230801	16100	39.13	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
41	20231222	090439	57	100.00	KSQ150		제약	N	N	N	N		N	22800	500	2	2.24	1096289050	47827	10.54	22800	23200	22700	28950	15650	22300	22921.97	6.80	0	-2825	24033	23166	22433	21566	20833	23600	22000	190	6650	500	16050	50	1	37983958	8660	-31.36	7.05	12	0.13	-727.00	3233.00	36000	20230801	-36.67	16100	20230104	41.61	36000	-36.67	20230801	16100	41.61	20230104	36000	-36.67	20230801	16100	41.61	20230104	0.78	N	039200	500	189 억		2581975	N	N	2376	N	00	N
42	20231221	160437	57	100.00	KSQ150		제약	N	N	N	N		N	22300	250	2	1.13	10214628600	452962	167.37	22000	23300	21700	28650	15450	22050	22552.93	6.82	0	-51757	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8470	-30.67	6.90	12	1.19	-727.00	3233.00	36000	20230801	-38.06	16100	20230104	38.51	36000	-38.06	20230801	16100	38.51	20230104	36000	-38.06	20230801	16100	38.51	20230104	0.80	N	039200	500	189 억		2589256	N	N	2376	N	00	N
43	20231221	150438	57	100.00	KSQ150		제약	N	N	N	N		N	22300	250	2	1.13	9752705900	432200	159.70	22000	23300	21700	28650	15450	22050	22567.16	6.82	0	-52446	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8470	-30.67	6.90	12	1.14	-727.00	3233.00	36000	20230801	-38.06	16100	20230104	38.51	36000	-38.06	20230801	16100	38.51	20230104	36000	-38.06	20230801	16100	38.51	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
44	20231221	140436	57	100.00	KSQ150		제약	N	N	N	N		N	22300	250	2	1.13	9061329200	401160	148.23	22000	23300	21700	28650	15450	22050	22589.96	6.82	0	-50077	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8470	-30.67	6.90	12	1.06	-727.00	3233.00	36000	20230801	-38.06	16100	20230104	38.51	36000	-38.06	20230801	16100	38.51	20230104	36000	-38.06	20230801	16100	38.51	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
45	20231221	130438	57	100.00	KSQ150		제약	N	N	N	N		N	22150	100	2	0.45	7926524950	350686	129.58	22000	23300	21700	28650	15450	22050	22605.43	6.82	0	-41183	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8413	-30.47	6.85	12	0.92	-727.00	3233.00	36000	20230801	-38.47	16100	20230104	37.58	36000	-38.47	20230801	16100	37.58	20230104	36000	-38.47	20230801	16100	37.58	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
46	20231221	120439	57	100.00	KSQ150		제약	N	N	N	N		N	22450	400	2	1.81	7282082450	321798	118.90	22000	23300	21700	28650	15450	22050	22632.24	6.82	0	-36560	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8527	-30.88	6.94	12	0.85	-727.00	3233.00	36000	20230801	-37.64	16100	20230104	39.44	36000	-37.64	20230801	16100	39.44	20230104	36000	-37.64	20230801	16100	39.44	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
47	20231221	110440	57	100.00	KSQ150		제약	N	N	N	N		N	22450	400	2	1.81	6415992850	283280	104.67	22000	23300	21700	28650	15450	22050	22652.33	6.82	0	-18322	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8527	-30.88	6.94	12	0.75	-727.00	3233.00	36000	20230801	-37.64	16100	20230104	39.44	36000	-37.64	20230801	16100	39.44	20230104	36000	-37.64	20230801	16100	39.44	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
48	20231221	100436	57	100.00	KSQ150		제약	N	N	N	N		N	22550	500	2	2.27	2038300450	91419	33.78	22000	22600	21700	28650	15450	22050	22300.61	6.82	0	-12921	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8565	-31.02	6.97	12	0.24	-727.00	3233.00	36000	20230801	-37.36	16100	20230104	40.06	36000	-37.36	20230801	16100	40.06	20230104	36000	-37.36	20230801	16100	40.06	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
49	20231221	090438	57	100.00	KSQ150		제약	N	N	N	N		N	22200	150	2	0.68	408363250	18571	6.86	22000	22200	21700	28650	15450	22050	21983.61	6.82	0	-2601	22650	22350	21850	21550	21050	22500	21700	190	6600	500	15870	50	1	37983958	8432	-30.54	6.87	12	0.05	-727.00	3233.00	36000	20230801	-38.33	16100	20230104	37.89	36000	-38.33	20230801	16100	37.89	20230104	36000	-38.33	20230801	16100	37.89	20230104	0.80	N	039200	500	189 억		2589256	N	N	3996	N	00	N
50	20231220	160438	57	100.00	KSQ150		제약	N	N	N	N		N	22050	750	2	3.52	5902113450	269451	126.93	21500	22150	21350	27650	14950	21300	21904.10	6.87	0	-19169	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8375	-30.33	6.82	12	0.71	-727.00	3233.00	36000	20230801	-38.75	16100	20230104	36.96	36000	-38.75	20230801	16100	36.96	20230104	36000	-38.75	20230801	16100	36.96	20230104	0.79	N	039200	500	189 억		2609836	N	N	3996	N	00	N
51	20231220	150502	57	100.00	KSQ150		제약	N	N	N	N		N	22000	700	2	3.29	5320081950	242994	114.47	21500	22150	21350	27650	14950	21300	21893.88	6.87	0	-13512	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8356	-30.26	6.80	12	0.64	-727.00	3233.00	36000	20230801	-38.89	16100	20230104	36.65	36000	-38.89	20230801	16100	36.65	20230104	36000	-38.89	20230801	16100	36.65	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
52	20231220	140508	57	100.00	KSQ150		제약	N	N	N	N		N	21800	500	2	2.35	4586529150	209526	98.70	21500	22150	21350	27650	14950	21300	21890.02	6.87	0	-9282	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8281	-29.99	6.74	12	0.55	-727.00	3233.00	36000	20230801	-39.44	16100	20230104	35.40	36000	-39.44	20230801	16100	35.40	20230104	36000	-39.44	20230801	16100	35.40	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
53	20231220	130504	57	100.00	KSQ150		제약	N	N	N	N		N	22100	800	2	3.76	3921593050	179226	84.43	21500	22150	21350	27650	14950	21300	21880.72	6.87	0	-4083	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8394	-30.40	6.84	12	0.47	-727.00	3233.00	36000	20230801	-38.61	16100	20230104	37.27	36000	-38.61	20230801	16100	37.27	20230104	36000	-38.61	20230801	16100	37.27	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
54	20231220	120436	57	100.00	KSQ150		제약	N	N	N	N		N	22050	750	2	3.52	3331600750	152513	71.84	21500	22100	21350	27650	14950	21300	21844.70	6.87	0	780	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8375	-30.33	6.82	12	0.40	-727.00	3233.00	36000	20230801	-38.75	16100	20230104	36.96	36000	-38.75	20230801	16100	36.96	20230104	36000	-38.75	20230801	16100	36.96	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
55	20231220	110439	57	100.00	KSQ150		제약	N	N	N	N		N	21900	600	2	2.82	2366967800	108649	51.18	21500	22050	21350	27650	14950	21300	21785.45	6.87	0	-9126	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8318	-30.12	6.77	12	0.29	-727.00	3233.00	36000	20230801	-39.17	16100	20230104	36.02	36000	-39.17	20230801	16100	36.02	20230104	36000	-39.17	20230801	16100	36.02	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
56	20231220	100438	57	100.00	KSQ150		제약	N	N	N	N		N	21750	450	2	2.11	1901200950	87320	41.13	21500	22050	21350	27650	14950	21300	21772.80	6.87	0	-13832	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8262	-29.92	6.73	12	0.23	-727.00	3233.00	36000	20230801	-39.58	16100	20230104	35.09	36000	-39.58	20230801	16100	35.09	20230104	36000	-39.58	20230801	16100	35.09	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
57	20231220	090437	57	100.00	KSQ150		제약	N	N	N	N		N	21600	300	2	1.41	96462300	4478	2.11	21500	21650	21350	27650	14950	21300	21541.38	6.87	0	-1391	22200	21750	21100	20650	20000	21975	20875	190	6350	500	15330	50	1	37983958	8205	-29.71	6.68	12	0.01	-727.00	3233.00	36000	20230801	-40.00	16100	20230104	34.16	36000	-40.00	20230801	16100	34.16	20230104	36000	-40.00	20230801	16100	34.16	20230104	0.79	N	039200	500	189 억		2609836	N	N	3245	N	00	N
58	20231219	160437	57	100.00	KSQ150		제약	N	N	N	N		N	21300	500	2	2.40	4494491150	211802	129.52	20500	21550	20450	27000	14600	20800	21220.17	7.01	0	5875	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8091	-29.30	6.59	12	0.56	-727.00	3233.00	36000	20230801	-40.83	16100	20230104	32.30	36000	-40.83	20230801	16100	32.30	20230104	36000	-40.83	20230801	16100	32.30	20230104	0.79	N	039200	500	189 억		2663988	N	N	3245	N	00	N
59	20231219	150439	57	100.00	KSQ150		제약	N	N	N	N		N	21400	600	2	2.88	4088237850	192775	117.88	20500	21550	20450	27000	14600	20800	21207.30	7.01	0	10197	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8129	-29.44	6.62	12	0.51	-727.00	3233.00	36000	20230801	-40.56	16100	20230104	32.92	36000	-40.56	20230801	16100	32.92	20230104	36000	-40.56	20230801	16100	32.92	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
60	20231219	140437	57	100.00	KSQ150		제약	N	N	N	N		N	21300	500	2	2.40	3367764500	159064	97.27	20500	21550	20450	27000	14600	20800	21172.39	7.01	0	11728	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8091	-29.30	6.59	12	0.42	-727.00	3233.00	36000	20230801	-40.83	16100	20230104	32.30	36000	-40.83	20230801	16100	32.30	20230104	36000	-40.83	20230801	16100	32.30	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
61	20231219	130438	57	100.00	KSQ150		제약	N	N	N	N		N	21450	650	2	3.12	2949939400	139528	85.32	20500	21550	20450	27000	14600	20800	21142.28	7.01	0	10714	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8148	-29.50	6.63	12	0.37	-727.00	3233.00	36000	20230801	-40.42	16100	20230104	33.23	36000	-40.42	20230801	16100	33.23	20230104	36000	-40.42	20230801	16100	33.23	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
62	20231219	120439	57	100.00	KSQ150		제약	N	N	N	N		N	21450	650	2	3.12	2661413800	126015	77.06	20500	21550	20450	27000	14600	20800	21119.82	7.01	0	8510	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8148	-29.50	6.63	12	0.33	-727.00	3233.00	36000	20230801	-40.42	16100	20230104	33.23	36000	-40.42	20230801	16100	33.23	20230104	36000	-40.42	20230801	16100	33.23	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
63	20231219	110439	57	100.00	KSQ150		제약	N	N	N	N		N	21250	450	2	2.16	1858450850	88580	54.17	20500	21500	20450	27000	14600	20800	20980.48	7.01	0	1064	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	8072	-29.23	6.57	12	0.23	-727.00	3233.00	36000	20230801	-40.97	16100	20230104	31.99	36000	-40.97	20230801	16100	31.99	20230104	36000	-40.97	20230801	16100	31.99	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
64	20231219	100436	57	100.00	KSQ150		제약	N	N	N	N		N	20900	100	2	0.48	753860400	36415	22.27	20500	21000	20450	27000	14600	20800	20701.92	7.01	0	-522	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	7939	-28.75	6.46	12	0.10	-727.00	3233.00	36000	20230801	-41.94	16100	20230104	29.81	36000	-41.94	20230801	16100	29.81	20230104	36000	-41.94	20230801	16100	29.81	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
65	20231219	090437	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-150	5	-0.72	109633750	5335	3.26	20500	20800	20450	27000	14600	20800	20549.91	7.01	0	-1965	21933	21366	20983	20416	20033	21175	20225	190	6200	500	14970	50	1	37983958	7844	-28.40	6.39	12	0.01	-727.00	3233.00	36000	20230801	-42.64	16100	20230104	28.26	36000	-42.64	20230801	16100	28.26	20230104	36000	-42.64	20230801	16100	28.26	20230104	0.79	N	039200	500	189 억		2663988	N	N	2400	N	00	N
66	20231218	160437	57	100.00	KSQ150		제약	N	N	N	N		N	20800	150	2	0.73	3408028350	162464	74.05	20950	21550	20600	26800	14500	20650	20977.24	7.05	-220	-3456	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7901	-28.61	6.43	12	0.43	-727.00	3233.00	36000	20230801	-42.22	16100	20230104	29.19	36000	-42.22	20230801	16100	29.19	20230104	36000	-42.22	20230801	16100	29.19	20230104	0.82	N	039200	500	189 억		2679561	N	N	2400	N	00	N
67	20231218	150436	57	100.00	KSQ150		제약	N	N	N	N		N	20700	50	2	0.24	3223048750	153532	69.98	20950	21550	20600	26800	14500	20650	20992.68	7.05	-220	-3065	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7863	-28.47	6.40	12	0.40	-727.00	3233.00	36000	20230801	-42.50	16100	20230104	28.57	36000	-42.50	20230801	16100	28.57	20230104	36000	-42.50	20230801	16100	28.57	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
68	20231218	140435	57	100.00	KSQ150		제약	N	N	N	N		N	20850	200	2	0.97	2714658600	129031	58.81	20950	21550	20600	26800	14500	20650	21038.81	7.05	-220	-654	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7920	-28.68	6.45	12	0.34	-727.00	3233.00	36000	20230801	-42.08	16100	20230104	29.50	36000	-42.08	20230801	16100	29.50	20230104	36000	-42.08	20230801	16100	29.50	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
69	20231218	130436	57	100.00	KSQ150		제약	N	N	N	N		N	20900	250	2	1.21	2480106500	117781	53.68	20950	21550	20600	26800	14500	20650	21056.93	7.05	-220	-202	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7939	-28.75	6.46	12	0.31	-727.00	3233.00	36000	20230801	-41.94	16100	20230104	29.81	36000	-41.94	20230801	16100	29.81	20230104	36000	-41.94	20230801	16100	29.81	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
70	20231218	120432	57	100.00	KSQ150		제약	N	N	N	N		N	20950	300	2	1.45	2198126600	104290	47.54	20950	21550	20600	26800	14500	20650	21077.06	7.05	-220	-102	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7958	-28.82	6.48	12	0.27	-727.00	3233.00	36000	20230801	-41.81	16100	20230104	30.12	36000	-41.81	20230801	16100	30.12	20230104	36000	-41.81	20230801	16100	30.12	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
71	20231218	110435	57	100.00	KSQ150		제약	N	N	N	N		N	21150	500	2	2.42	1859496600	88158	40.18	20950	21550	20600	26800	14500	20650	21092.77	7.05	-220	961	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	8034	-29.09	6.54	12	0.23	-727.00	3233.00	36000	20230801	-41.25	16100	20230104	31.37	36000	-41.25	20230801	16100	31.37	20230104	36000	-41.25	20230801	16100	31.37	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
72	20231218	100434	57	100.00	KSQ150		제약	N	N	N	N		N	20900	250	2	1.21	1457016950	69042	31.47	20950	21550	20600	26800	14500	20650	21103.34	7.05	-220	-1159	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7939	-28.75	6.46	12	0.18	-727.00	3233.00	36000	20230801	-41.94	16100	20230104	29.81	36000	-41.94	20230801	16100	29.81	20230104	36000	-41.94	20230801	16100	29.81	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
73	20231218	090431	57	100.00	KSQ150		제약	N	N	N	N		N	20900	250	2	1.21	151887850	7285	3.32	20950	21000	20600	26800	14500	20650	20849.40	7.05	-220	-21	21583	21116	20733	20266	19883	20925	20075	190	6150	500	14860	50	1	37983958	7939	-28.75	6.46	12	0.02	-727.00	3233.00	36000	20230801	-41.94	16100	20230104	29.81	36000	-41.94	20230801	16100	29.81	20230104	36000	-41.94	20230801	16100	29.81	20230104	0.82	N	039200	500	189 억		2679561	N	N	209	N	00	N
74	20231215	160432	57	100.00	KSQ150		제약	N	N	N	N		N	20650	100	2	0.49	4549243900	219098	72.34	20700	21200	20350	26700	14400	20550	20763.77	7.08	0	-8846	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7844	-28.40	6.39	12	0.58	-727.00	3233.00	36000	20230801	-42.64	16100	20230104	28.26	36000	-42.64	20230801	16100	28.26	20230104	36000	-42.64	20230801	16100	28.26	20230104	0.81	N	039200	500	189 억		2689426	N	N	209	N	00	N
75	20231215	150435	57	100.00	KSQ150		제약	N	N	N	N		N	20700	150	2	0.73	4253569850	204812	67.62	20700	21200	20350	26700	14400	20550	20768.17	7.08	0	-2536	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7863	-28.47	6.40	12	0.54	-727.00	3233.00	36000	20230801	-42.50	16100	20230104	28.57	36000	-42.50	20230801	16100	28.57	20230104	36000	-42.50	20230801	16100	28.57	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
76	20231215	140434	57	100.00	KSQ150		제약	N	N	N	N		N	20800	250	2	1.22	3513671350	169298	55.90	20700	21200	20350	26700	14400	20550	20754.36	7.08	0	17678	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7901	-28.61	6.43	12	0.45	-727.00	3233.00	36000	20230801	-42.22	16100	20230104	29.19	36000	-42.22	20230801	16100	29.19	20230104	36000	-42.22	20230801	16100	29.19	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
77	20231215	130432	57	100.00	KSQ150		제약	N	N	N	N		N	20600	50	2	0.24	1865288550	90497	29.88	20700	20850	20350	26700	14400	20550	20611.61	7.08	0	-6093	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7825	-28.34	6.37	12	0.24	-727.00	3233.00	36000	20230801	-42.78	16100	20230104	27.95	36000	-42.78	20230801	16100	27.95	20230104	36000	-42.78	20230801	16100	27.95	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
78	20231215	120432	57	100.00	KSQ150		제약	N	N	N	N		N	20750	200	2	0.97	1618940200	78583	25.95	20700	20850	20350	26700	14400	20550	20601.66	7.08	0	-9324	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7882	-28.54	6.42	12	0.21	-727.00	3233.00	36000	20230801	-42.36	16100	20230104	28.88	36000	-42.36	20230801	16100	28.88	20230104	36000	-42.36	20230801	16100	28.88	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
79	20231215	110431	57	100.00	KSQ150		제약	N	N	N	N		N	20600	50	2	0.24	1396740600	67819	22.39	20700	20850	20350	26700	14400	20550	20595.12	7.08	0	-13220	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7825	-28.34	6.37	12	0.18	-727.00	3233.00	36000	20230801	-42.78	16100	20230104	27.95	36000	-42.78	20230801	16100	27.95	20230104	36000	-42.78	20230801	16100	27.95	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
80	20231215	100434	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-100	5	-0.49	1041011050	50543	16.69	20700	20850	20350	26700	14400	20550	20596.54	7.08	0	-10455	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7768	-28.13	6.33	12	0.13	-727.00	3233.00	36000	20230801	-43.19	16100	20230104	27.02	36000	-43.19	20230801	16100	27.02	20230104	36000	-43.19	20230801	16100	27.02	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
81	20231215	090433	57	100.00	KSQ150		제약	N	N	N	N		N	20700	150	2	0.73	192806900	9307	3.07	20700	20850	20600	26700	14400	20550	20716.33	7.08	0	-2091	20963	20756	20343	20136	19723	20860	20240	190	6150	500	14790	50	1	37983958	7863	-28.47	6.40	12	0.02	-727.00	3233.00	36000	20230801	-42.50	16100	20230104	28.57	36000	-42.50	20230801	16100	28.57	20230104	36000	-42.50	20230801	16100	28.57	20230104	0.81	N	039200	500	189 억		2689426	N	N	7153	N	00	N
82	20231214	160430	57	100.00	KSQ150		제약	N	N	N	N		N	20550	840	2	4.26	6139358880	300966	213.19	19930	20550	19930	25600	13800	19710	20398.77	7.00	0	79316	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7806	-28.27	6.36	12	0.79	-727.00	3233.00	36000	20230801	-42.92	16100	20230104	27.64	36000	-42.92	20230801	16100	27.64	20230104	36000	-42.92	20230801	16100	27.64	20230104	0.81	N	039200	500	189 억		2658805	N	N	7153	N	00	N
83	20231214	150445	57	100.00	KSQ150		제약	N	N	N	N		N	20550	840	2	4.26	5251714180	257743	182.57	19930	20550	19930	25600	13800	19710	20375.78	7.00	0	65587	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7806	-28.27	6.36	12	0.68	-727.00	3233.00	36000	20230801	-42.92	16100	20230104	27.64	36000	-42.92	20230801	16100	27.64	20230104	36000	-42.92	20230801	16100	27.64	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
84	20231214	140440	57	100.00	KSQ150		제약	N	N	N	N		N	20400	690	2	3.50	4722878880	231904	164.27	19930	20550	19930	25600	13800	19710	20365.66	7.00	0	59402	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7749	-28.06	6.31	12	0.61	-727.00	3233.00	36000	20230801	-43.33	16100	20230104	26.71	36000	-43.33	20230801	16100	26.71	20230104	36000	-43.33	20230801	16100	26.71	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
85	20231214	130440	57	100.00	KSQ150		제약	N	N	N	N		N	20250	540	2	2.74	4138445930	203284	143.99	19930	20550	19930	25600	13800	19710	20357.95	7.00	0	53292	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7692	-27.85	6.26	12	0.54	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
86	20231214	120450	57	100.00	KSQ150		제약	N	N	N	N		N	20300	590	2	2.99	3717339480	182410	129.21	19930	20550	19930	25600	13800	19710	20379.03	7.00	0	57467	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7711	-27.92	6.28	12	0.48	-727.00	3233.00	36000	20230801	-43.61	16100	20230104	26.09	36000	-43.61	20230801	16100	26.09	20230104	36000	-43.61	20230801	16100	26.09	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
87	20231214	110431	57	100.00	KSQ150		제약	N	N	N	N		N	20350	640	2	3.25	2931065580	143905	101.93	19930	20550	19930	25600	13800	19710	20368.06	7.00	0	67164	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7730	-27.99	6.29	12	0.38	-727.00	3233.00	36000	20230801	-43.47	16100	20230104	26.40	36000	-43.47	20230801	16100	26.40	20230104	36000	-43.47	20230801	16100	26.40	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
88	20231214	100427	57	100.00	KSQ150		제약	N	N	N	N		N	20400	690	2	3.50	2054584130	101035	71.57	19930	20550	19930	25600	13800	19710	20335.37	7.00	0	48879	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7749	-28.06	6.31	12	0.27	-727.00	3233.00	36000	20230801	-43.33	16100	20230104	26.71	36000	-43.33	20230801	16100	26.71	20230104	36000	-43.33	20230801	16100	26.71	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
89	20231214	090414	57	100.00	KSQ150		제약	N	N	N	N		N	20300	590	2	2.99	453446730	22432	15.89	19930	20400	19930	25600	13800	19710	20214.28	7.00	0	10279	20630	20170	19940	19480	19250	20055	19365	190	5890	500	14190	50	1	37983958	7711	-27.92	6.28	12	0.06	-727.00	3233.00	36000	20230801	-43.61	16100	20230104	26.09	36000	-43.61	20230801	16100	26.09	20230104	36000	-43.61	20230801	16100	26.09	20230104	0.81	N	039200	500	189 억		2658805	N	N	253	N	00	N
90	20231213	160429	57	100.00	KSQ150		제약	N	N	N	N		N	19710	-440	5	-2.18	2798578390	140700	118.44	20150	20400	19710	26150	14150	20150	19891.50	7.00	0	-1706	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7487	-27.11	6.10	12	0.37	-727.00	3233.00	36000	20230801	-45.25	16100	20230104	22.42	36000	-45.25	20230801	16100	22.42	20230104	36000	-45.25	20230801	16100	22.42	20230104	0.82	N	039200	500	189 억		2658646	N	N	253	N	00	N
91	20231213	150439	57	100.00	KSQ150		제약	N	N	N	N		N	19850	-300	5	-1.49	2629019790	132119	111.21	20150	20400	19720	26150	14150	20150	19898.88	7.00	0	-1469	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7540	-27.30	6.14	12	0.35	-727.00	3233.00	36000	20230801	-44.86	16100	20230104	23.29	36000	-44.86	20230801	16100	23.29	20230104	36000	-44.86	20230801	16100	23.29	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
92	20231213	140440	57	100.00	KSQ150		제약	N	N	N	N		N	19740	-410	5	-2.03	2300388230	115529	97.25	20150	20400	19740	26150	14150	20150	19911.78	7.00	0	-846	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7498	-27.15	6.11	12	0.30	-727.00	3233.00	36000	20230801	-45.17	16100	20230104	22.61	36000	-45.17	20230801	16100	22.61	20230104	36000	-45.17	20230801	16100	22.61	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
93	20231213	130438	57	100.00	KSQ150		제약	N	N	N	N		N	19850	-300	5	-1.49	1964259300	98541	82.95	20150	20400	19760	26150	14150	20150	19933.42	7.00	0	-117	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7540	-27.30	6.14	12	0.26	-727.00	3233.00	36000	20230801	-44.86	16100	20230104	23.29	36000	-44.86	20230801	16100	23.29	20230104	36000	-44.86	20230801	16100	23.29	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
94	20231213	120437	57	100.00	KSQ150		제약	N	N	N	N		N	19870	-280	5	-1.39	1894701530	95036	80.00	20150	20400	19760	26150	14150	20150	19936.67	7.00	0	820	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7547	-27.33	6.15	12	0.25	-727.00	3233.00	36000	20230801	-44.81	16100	20230104	23.42	36000	-44.81	20230801	16100	23.42	20230104	36000	-44.81	20230801	16100	23.42	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
95	20231213	110439	57	100.00	KSQ150		제약	N	N	N	N		N	19850	-300	5	-1.49	1589642450	79637	67.04	20150	20400	19760	26150	14150	20150	19961.10	7.00	0	856	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7540	-27.30	6.14	12	0.21	-727.00	3233.00	36000	20230801	-44.86	16100	20230104	23.29	36000	-44.86	20230801	16100	23.29	20230104	36000	-44.86	20230801	16100	23.29	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
96	20231213	100442	57	100.00	KSQ150		제약	N	N	N	N		N	19900	-250	5	-1.24	1371845410	68662	57.80	20150	20400	19760	26150	14150	20150	19979.69	7.00	0	-1109	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	10	1	37983958	7559	-27.37	6.16	12	0.18	-727.00	3233.00	36000	20230801	-44.72	16100	20230104	23.60	36000	-44.72	20230801	16100	23.60	20230104	36000	-44.72	20230801	16100	23.60	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
97	20231213	090433	57	100.00	KSQ150		제약	N	N	N	N		N	20300	150	2	0.74	42725200	2113	1.78	20150	20400	20150	26150	14150	20150	20220.16	7.00	0	-311	20663	20406	20193	19936	19723	20385	19915	190	6000	500	14500	50	1	37983958	7711	-27.92	6.28	12	0.01	-727.00	3233.00	36000	20230801	-43.61	16100	20230104	26.09	36000	-43.61	20230801	16100	26.09	20230104	36000	-43.61	20230801	16100	26.09	20230104	0.82	N	039200	500	189 억		2658646	N	N	1663	N	00	N
98	20231212	160419	57	100.00	KSQ150		제약	N	N	N	N		N	20150	0	3	0.00	2392655430	118582	109.24	20150	20450	19980	26150	14150	20150	20177.26	6.92	-145	34432	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7654	-27.72	6.23	12	0.31	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.82	N	039200	500	189 억		2627806	N	N	1663	N	00	N
99	20231212	150424	57	100.00	KSQ150		제약	N	N	N	N		N	20200	50	2	0.25	2191027030	108591	100.04	20150	20450	19980	26150	14150	20150	20176.87	6.92	-145	33931	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7673	-27.79	6.25	12	0.29	-727.00	3233.00	36000	20230801	-43.89	16100	20230104	25.47	36000	-43.89	20230801	16100	25.47	20230104	36000	-43.89	20230801	16100	25.47	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
100	20231212	140408	57	100.00	KSQ150		제약	N	N	N	N		N	20250	100	2	0.50	1955224880	96920	89.29	20150	20450	19980	26150	14150	20150	20173.60	6.92	-145	31012	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7692	-27.85	6.26	12	0.26	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
101	20231212	130404	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	1083411880	53887	49.64	20150	20350	19980	26150	14150	20150	20105.26	6.92	-145	9916	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.14	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
102	20231212	120403	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	1000189430	49735	45.82	20150	20350	19980	26150	14150	20150	20110.37	6.92	-145	9602	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.13	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
103	20231212	110407	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	844363780	41961	38.66	20150	20350	19980	26150	14150	20150	20122.58	6.92	-145	6739	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.11	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
104	20231212	100423	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	514944280	25570	23.56	20150	20350	19980	26150	14150	20150	20138.61	6.92	-145	4788	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.07	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
105	20231212	090420	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	69067330	3450	3.18	20150	20150	19980	26150	14150	20150	20019.52	6.92	-145	-1676	20523	20336	20163	19976	19803	20250	19890	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.01	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.82	N	039200	500	189 억		2627806	N	N	1118	N	00	N
106	20231211	160423	57	100.00	KSQ150		제약	N	N	N	N		N	20150	0	3	0.00	2172488130	107880	99.54	20300	20350	19990	26150	14150	20150	20138.01	6.92	14513	12348	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7654	-27.72	6.23	12	0.28	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.81	N	039200	500	189 억		2628117	N	N	1118	N	00	N
107	20231211	150421	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	2052987330	101945	94.06	20300	20350	19990	26150	14150	20150	20138.19	6.92	14513	12815	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.27	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
108	20231211	140421	57	100.00	KSQ150		제약	N	N	N	N		N	20250	100	2	0.50	1751471580	86963	80.24	20300	20350	19990	26150	14150	20150	20140.42	6.92	14513	11800	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7692	-27.85	6.26	12	0.23	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
109	20231211	130423	57	100.00	KSQ150		제약	N	N	N	N		N	20250	100	2	0.50	1549285830	76968	71.02	20300	20350	19990	26150	14150	20150	20128.96	6.92	14513	10756	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7692	-27.85	6.26	12	0.20	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
110	20231211	120422	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	1291069680	64179	59.22	20300	20350	19990	26150	14150	20150	20116.70	6.92	14513	11037	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.17	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
111	20231211	110420	57	100.00	KSQ150		제약	N	N	N	N		N	20300	150	2	0.74	1177661530	58561	54.03	20300	20350	19990	26150	14150	20150	20110.00	6.92	14513	11049	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7711	-27.92	6.28	12	0.15	-727.00	3233.00	36000	20230801	-43.61	16100	20230104	26.09	36000	-43.61	20230801	16100	26.09	20230104	36000	-43.61	20230801	16100	26.09	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
112	20231211	100420	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-50	5	-0.25	878237480	43760	40.38	20300	20350	19990	26150	14150	20150	20069.41	6.92	14513	10013	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7635	-27.65	6.22	12	0.12	-727.00	3233.00	36000	20230801	-44.17	16100	20230104	24.84	36000	-44.17	20230801	16100	24.84	20230104	36000	-44.17	20230801	16100	24.84	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
113	20231211	090418	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-100	5	-0.50	83683450	4158	3.84	20300	20350	20000	26150	14150	20150	20125.89	6.92	14513	-1676	20636	20392	20106	19862	19576	20250	19720	190	6000	500	14500	50	1	37983958	7616	-27.58	6.20	12	0.01	-727.00	3233.00	36000	20230801	-44.31	16100	20230104	24.53	36000	-44.31	20230801	16100	24.53	20230104	36000	-44.31	20230801	16100	24.53	20230104	0.81	N	039200	500	189 억		2628117	N	N	676	N	00	N
114	20231208	160416	57	100.00	KSQ150		제약	N	N	N	N		N	20150	150	2	0.75	2170047470	108007	40.54	20200	20350	19820	26000	14000	20000	20091.70	6.92	0	-4443	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7654	-27.72	6.23	12	0.28	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.82	N	039200	500	189 억		2628117	N	N	676	N	00	N
115	20231208	150418	57	100.00	KSQ150		제약	N	N	N	N		N	20150	150	2	0.75	2056260720	102366	38.42	20200	20350	19820	26000	14000	20000	20087.34	6.92	0	-6506	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7654	-27.72	6.23	12	0.27	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
116	20231208	140417	57	100.00	KSQ150		제약	N	N	N	N		N	20250	250	2	1.25	1743188420	86888	32.61	20200	20350	19820	26000	14000	20000	20062.48	6.92	0	-5864	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7692	-27.85	6.26	12	0.23	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
117	20231208	130416	57	100.00	KSQ150		제약	N	N	N	N		N	20000	0	3	0.00	1257186640	62766	23.56	20200	20250	19820	26000	14000	20000	20029.74	6.92	0	-6753	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7597	-27.51	6.19	12	0.17	-727.00	3233.00	36000	20230801	-44.44	16100	20230104	24.22	36000	-44.44	20230801	16100	24.22	20230104	36000	-44.44	20230801	16100	24.22	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
118	20231208	120412	57	100.00	KSQ150		제약	N	N	N	N		N	20050	50	2	0.25	1045927640	52206	19.59	20200	20250	19820	26000	14000	20000	20034.63	6.92	0	-5335	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7616	-27.58	6.20	12	0.14	-727.00	3233.00	36000	20230801	-44.31	16100	20230104	24.53	36000	-44.31	20230801	16100	24.53	20230104	36000	-44.31	20230801	16100	24.53	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
119	20231208	110413	57	100.00	KSQ150		제약	N	N	N	N		N	20050	50	2	0.25	859146320	42880	16.09	20200	20250	19820	26000	14000	20000	20036.06	6.92	0	-4650	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7616	-27.58	6.20	12	0.11	-727.00	3233.00	36000	20230801	-44.31	16100	20230104	24.53	36000	-44.31	20230801	16100	24.53	20230104	36000	-44.31	20230801	16100	24.53	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
120	20231208	100418	57	100.00	KSQ150		제약	N	N	N	N		N	20250	250	2	1.25	749962720	37446	14.05	20200	20250	19820	26000	14000	20000	20027.85	6.92	0	-4248	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	50	1	37983958	7692	-27.85	6.26	12	0.10	-727.00	3233.00	36000	20230801	-43.75	16100	20230104	25.78	36000	-43.75	20230801	16100	25.78	20230104	36000	-43.75	20230801	16100	25.78	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
121	20231208	090413	57	100.00	KSQ150		제약	N	N	N	N		N	19870	-130	5	-0.65	134391270	6730	2.53	20200	20200	19820	26000	14000	20000	19968.99	6.92	0	-2874	21033	20516	20183	19666	19333	20350	19500	190	6000	500	14400	10	1	37983958	7547	-27.33	6.15	12	0.02	-727.00	3233.00	36000	20230801	-44.81	16100	20230104	23.42	36000	-44.81	20230801	16100	23.42	20230104	36000	-44.81	20230801	16100	23.42	20230104	0.82	N	039200	500	189 억		2628117	N	N	118	N	00	N
122	20231207	160413	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-150	5	-0.74	5389623590	265844	93.74	20150	20700	19850	26150	14150	20150	20274.17	6.96	0	-12680	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7597	-27.51	6.19	12	0.70	-727.00	3233.00	36000	20230801	-44.44	16100	20230104	24.22	36000	-44.44	20230801	16100	24.22	20230104	36000	-44.44	20230801	16100	24.22	20230104	0.84	N	039200	500	189 억		2643152	N	N	118	N	00	N
123	20231207	150415	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-100	5	-0.50	5213068060	257025	90.63	20150	20700	19850	26150	14150	20150	20282.34	6.96	0	-13693	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7616	-27.58	6.20	12	0.68	-727.00	3233.00	36000	20230801	-44.31	16100	20230104	24.53	36000	-44.31	20230801	16100	24.53	20230104	36000	-44.31	20230801	16100	24.53	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
124	20231207	140413	57	100.00	KSQ150		제약	N	N	N	N		N	20300	150	2	0.74	4561549360	224689	79.23	20150	20700	19850	26150	14150	20150	20301.61	6.96	0	-15312	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7711	-27.92	6.28	12	0.59	-727.00	3233.00	36000	20230801	-43.61	16100	20230104	26.09	36000	-43.61	20230801	16100	26.09	20230104	36000	-43.61	20230801	16100	26.09	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
125	20231207	130414	57	100.00	KSQ150		제약	N	N	N	N		N	19910	-240	5	-1.19	3634771380	179067	63.14	20150	20700	19850	26150	14150	20150	20298.39	6.96	0	-13302	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	10	1	37983958	7563	-27.39	6.16	12	0.47	-727.00	3233.00	36000	20230801	-44.69	16100	20230104	23.66	36000	-44.69	20230801	16100	23.66	20230104	36000	-44.69	20230801	16100	23.66	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
126	20231207	120414	57	100.00	KSQ150		제약	N	N	N	N		N	19910	-240	5	-1.19	3388038670	166654	58.77	20150	20700	19850	26150	14150	20150	20329.78	6.96	0	-10166	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	10	1	37983958	7563	-27.39	6.16	12	0.44	-727.00	3233.00	36000	20230801	-44.69	16100	20230104	23.66	36000	-44.69	20230801	16100	23.66	20230104	36000	-44.69	20230801	16100	23.66	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
127	20231207	110410	57	100.00	KSQ150		제약	N	N	N	N		N	20150	0	3	0.00	2645320400	129505	45.67	20150	20700	20000	26150	14150	20150	20426.40	6.96	0	-15244	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7654	-27.72	6.23	12	0.34	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
128	20231207	100411	57	100.00	KSQ150		제약	N	N	N	N		N	20600	450	2	2.23	2011241350	98461	34.72	20150	20700	20000	26150	14150	20150	20426.78	6.96	0	-9814	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7825	-28.34	6.37	12	0.26	-727.00	3233.00	36000	20230801	-42.78	16100	20230104	27.95	36000	-42.78	20230801	16100	27.95	20230104	36000	-42.78	20230801	16100	27.95	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
129	20231207	090415	57	100.00	KSQ150		제약	N	N	N	N		N	20500	350	2	1.74	493356000	24293	8.57	20150	20600	20000	26150	14150	20150	20308.57	6.96	0	4350	21630	20890	19910	19170	18190	21260	19540	190	6000	500	14500	50	1	37983958	7787	-28.20	6.34	12	0.06	-727.00	3233.00	36000	20230801	-43.06	16100	20230104	27.33	36000	-43.06	20230801	16100	27.33	20230104	36000	-43.06	20230801	16100	27.33	20230104	0.84	N	039200	500	189 억		2643152	N	N	260	N	00	N
130	20231206	160406	57	100.00	KSQ150		제약	N	N	N	N		N	20150	750	2	3.87	5585278370	282103	87.29	19300	20650	18930	25200	13580	19400	19798.47	7.05	0	-13237	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	50	1	37983958	7654	-27.72	6.23	12	0.74	-727.00	3233.00	36000	20230801	-44.03	16100	20230104	25.16	36000	-44.03	20230801	16100	25.16	20230104	36000	-44.03	20230801	16100	25.16	20230104	0.83	N	039200	500	189 억		2677347	N	N	260	N	00	N
131	20231206	150415	57	100.00	KSQ150		제약	N	N	N	N		N	20350	950	2	4.90	5186976320	262446	81.21	19300	20650	18930	25200	13580	19400	19764.11	7.05	0	-13696	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	50	1	37983958	7730	-27.99	6.29	12	0.69	-727.00	3233.00	36000	20230801	-43.47	16100	20230104	26.40	36000	-43.47	20230801	16100	26.40	20230104	36000	-43.47	20230801	16100	26.40	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
132	20231206	140413	57	100.00	KSQ150		제약	N	N	N	N		N	20200	800	2	4.12	3747036670	191891	59.38	19300	20250	18930	25200	13580	19400	19526.96	7.05	0	-15547	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	50	1	37983958	7673	-27.79	6.25	12	0.51	-727.00	3233.00	36000	20230801	-43.89	16100	20230104	25.47	36000	-43.89	20230801	16100	25.47	20230104	36000	-43.89	20230801	16100	25.47	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
133	20231206	130410	57	100.00	KSQ150		제약	N	N	N	N		N	19640	240	2	1.24	2471912860	127797	39.55	19300	19700	18930	25200	13580	19400	19342.45	7.05	0	-22481	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	10	1	37983958	7460	-27.02	6.07	12	0.34	-727.00	3233.00	36000	20230801	-45.44	16100	20230104	21.99	36000	-45.44	20230801	16100	21.99	20230104	36000	-45.44	20230801	16100	21.99	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
134	20231206	120408	57	100.00	KSQ150		제약	N	N	N	N		N	19590	190	2	0.98	2078196070	107761	33.35	19300	19670	18930	25200	13580	19400	19285.13	7.05	0	-17570	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	10	1	37983958	7441	-26.95	6.06	12	0.28	-727.00	3233.00	36000	20230801	-45.58	16100	20230104	21.68	36000	-45.58	20230801	16100	21.68	20230104	36000	-45.58	20230801	16100	21.68	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
135	20231206	110415	57	100.00	KSQ150		제약	N	N	N	N		N	19410	10	2	0.05	1610977350	83821	25.94	19300	19550	18930	25200	13580	19400	19219.05	7.05	0	-12843	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	10	1	37983958	7373	-26.70	6.00	12	0.22	-727.00	3233.00	36000	20230801	-46.08	16100	20230104	20.56	36000	-46.08	20230801	16100	20.56	20230104	36000	-46.08	20230801	16100	20.56	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
136	20231206	100411	57	100.00	KSQ150		제약	N	N	N	N		N	19350	-50	5	-0.26	1087665630	56851	17.59	19300	19390	18930	25200	13580	19400	19131.42	7.05	0	-13782	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	10	1	37983958	7350	-26.62	5.99	12	0.15	-727.00	3233.00	36000	20230801	-46.25	16100	20230104	20.19	36000	-46.25	20230801	16100	20.19	20230104	36000	-46.25	20230801	16100	20.19	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
137	20231206	090411	57	100.00	KSQ150		제약	N	N	N	N		N	19240	-160	5	-0.82	57863810	3011	0.93	19300	19310	19010	25200	13580	19400	19211.53	7.05	0	-1512	20673	20036	19183	18546	17693	20355	18865	190	5800	500	13960	10	1	37983958	7308	-26.46	5.95	12	0.01	-727.00	3233.00	36000	20230801	-46.56	16100	20230104	19.50	36000	-46.56	20230801	16100	19.50	20230104	36000	-46.56	20230801	16100	19.50	20230104	0.83	N	039200	500	189 억		2677347	N	N	1910	N	00	N
138	20231205	160412	57	100.00	KSQ150		제약	N	N	N	N		N	19400	650	2	3.47	6219040100	322781	103.53	18740	19820	18330	24350	13130	18750	19266.87	6.90	0	42823	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7369	-26.69	6.00	12	0.85	-727.00	3233.00	36000	20230801	-46.11	16100	20230104	20.50	36000	-46.11	20230801	16100	20.50	20230104	36000	-46.11	20230801	16100	20.50	20230104	0.83	N	039200	500	189 억		2622594	N	N	1910	N	00	N
139	20231205	150411	57	100.00	KSQ150		제약	N	N	N	N		N	19260	510	2	2.72	5854610490	303930	97.49	18740	19820	18330	24350	13130	18750	19263.02	6.90	0	48803	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7316	-26.49	5.96	12	0.80	-727.00	3233.00	36000	20230801	-46.50	16100	20230104	19.63	36000	-46.50	20230801	16100	19.63	20230104	36000	-46.50	20230801	16100	19.63	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
140	20231205	140411	57	100.00	KSQ150		제약	N	N	N	N		N	19520	770	2	4.11	5038027340	261747	83.96	18740	19820	18330	24350	13130	18750	19247.70	6.90	0	48470	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7414	-26.85	6.04	12	0.69	-727.00	3233.00	36000	20230801	-45.78	16100	20230104	21.24	36000	-45.78	20230801	16100	21.24	20230104	36000	-45.78	20230801	16100	21.24	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
141	20231205	130411	57	100.00	KSQ150		제약	N	N	N	N		N	19500	750	2	4.00	2737797530	144645	46.40	18740	19500	18330	24350	13130	18750	18927.70	6.90	0	21719	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7407	-26.82	6.03	12	0.38	-727.00	3233.00	36000	20230801	-45.83	16100	20230104	21.12	36000	-45.83	20230801	16100	21.12	20230104	36000	-45.83	20230801	16100	21.12	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
142	20231205	120408	57	100.00	KSQ150		제약	N	N	N	N		N	19000	250	2	1.33	1870375410	99590	31.94	18740	19150	18330	24350	13130	18750	18780.76	6.90	0	1161	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7217	-26.13	5.88	12	0.26	-727.00	3233.00	36000	20230801	-47.22	16100	20230104	18.01	36000	-47.22	20230801	16100	18.01	20230104	36000	-47.22	20230801	16100	18.01	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
143	20231205	110409	57	100.00	KSQ150		제약	N	N	N	N		N	18960	210	2	1.12	1148620000	61696	19.79	18740	18960	18330	24350	13130	18750	18617.41	6.90	0	-596	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7202	-26.08	5.86	12	0.16	-727.00	3233.00	36000	20230801	-47.33	16100	20230104	17.76	36000	-47.33	20230801	16100	17.76	20230104	36000	-47.33	20230801	16100	17.76	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
144	20231205	100409	57	100.00	KSQ150		제약	N	N	N	N		N	18610	-140	5	-0.75	775573930	41809	13.41	18740	18840	18330	24350	13130	18750	18550.41	6.90	0	-4885	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7069	-25.60	5.76	12	0.11	-727.00	3233.00	36000	20230801	-48.31	16100	20230104	15.59	36000	-48.31	20230801	16100	15.59	20230104	36000	-48.31	20230801	16100	15.59	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
145	20231205	090408	57	100.00	KSQ150		제약	N	N	N	N		N	18760	10	2	0.05	59292870	3173	1.02	18740	18760	18610	24350	13130	18750	18686.69	6.90	0	1787	19823	19286	18643	18106	17463	18965	17785	190	5600	500	13500	10	1	37983958	7126	-25.80	5.80	12	0.01	-727.00	3233.00	36000	20230801	-47.89	16100	20230104	16.52	36000	-47.89	20230801	16100	16.52	20230104	36000	-47.89	20230801	16100	16.52	20230104	0.83	N	039200	500	189 억		2622594	N	N	492	N	00	N
146	20231204	160409	57	100.00	KSQ150		제약	N	N	N	N		N	18750	-280	5	-1.47	5739531870	310916	176.99	19180	19180	18000	24700	13330	19030	18459.80	6.96	0	-52450	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7122	-25.79	5.80	12	0.82	-727.00	3233.00	36000	20230801	-47.92	16100	20230104	16.46	36000	-47.92	20230801	16100	16.46	20230104	36000	-47.92	20230801	16100	16.46	20230104	0.83	N	039200	500	189 억		2644382	N	N	492	N	00	N
147	20231204	150410	57	100.00	KSQ150		제약	N	N	N	N		N	18480	-550	5	-2.89	5250054840	284709	162.07	19180	19180	18000	24700	13330	19030	18440.03	6.96	0	-54713	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7019	-25.42	5.72	12	0.75	-727.00	3233.00	36000	20230801	-48.67	16100	20230104	14.78	36000	-48.67	20230801	16100	14.78	20230104	36000	-48.67	20230801	16100	14.78	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
148	20231204	140407	57	100.00	KSQ150		제약	N	N	N	N		N	18510	-520	5	-2.73	4882429760	264813	150.75	19180	19180	18000	24700	13330	19030	18437.23	6.96	0	-60809	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7031	-25.46	5.73	12	0.70	-727.00	3233.00	36000	20230801	-48.58	16100	20230104	14.97	36000	-48.58	20230801	16100	14.97	20230104	36000	-48.58	20230801	16100	14.97	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
149	20231204	130406	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-460	5	-2.42	4598653470	249502	142.03	19180	19180	18000	24700	13330	19030	18431.28	6.96	0	-65061	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7054	-25.54	5.74	12	0.66	-727.00	3233.00	36000	20230801	-48.42	16100	20230104	15.34	36000	-48.42	20230801	16100	15.34	20230104	36000	-48.42	20230801	16100	15.34	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
150	20231204	120406	57	100.00	KSQ150		제약	N	N	N	N		N	18360	-670	5	-3.52	4019147480	218147	124.18	19180	19180	18000	24700	13330	19030	18423.98	6.96	0	-79093	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	6974	-25.25	5.68	12	0.57	-727.00	3233.00	36000	20230801	-49.00	16100	20230104	14.04	36000	-49.00	20230801	16100	14.04	20230104	36000	-49.00	20230801	16100	14.04	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
151	20231204	110408	57	100.00	KSQ150		제약	N	N	N	N		N	18140	-890	5	-4.68	3336799130	180691	102.86	19180	19180	18000	24700	13330	19030	18466.82	6.96	0	-82248	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	6890	-24.95	5.61	12	0.48	-727.00	3233.00	36000	20230801	-49.61	16100	20230104	12.67	36000	-49.61	20230801	16100	12.67	20230104	36000	-49.61	20230801	16100	12.67	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
152	20231204	100407	57	100.00	KSQ150		제약	N	N	N	N		N	18490	-540	5	-2.84	1760108680	94460	53.77	19180	19180	18400	24700	13330	19030	18633.29	6.96	0	-45030	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7023	-25.43	5.72	12	0.25	-727.00	3233.00	36000	20230801	-48.64	16100	20230104	14.84	36000	-48.64	20230801	16100	14.84	20230104	36000	-48.64	20230801	16100	14.84	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
153	20231204	090407	57	100.00	KSQ150		제약	N	N	N	N		N	18840	-190	5	-1.00	205851400	10853	6.18	19180	19180	18730	24700	13330	19030	18967.12	6.96	0	-1814	19463	19246	18973	18756	18483	19355	18865	190	5670	500	13700	10	1	37983958	7156	-25.91	5.83	12	0.03	-727.00	3233.00	36000	20230801	-47.67	16100	20230104	17.02	36000	-47.67	20230801	16100	17.02	20230104	36000	-47.67	20230801	16100	17.02	20230104	0.83	N	039200	500	189 억		2644382	N	N	1927	N	00	N
154	20231201	160407	57	100.00	KSQ150		제약	N	N	N	N		N	19030	-70	5	-0.37	3319949550	175283	111.70	19000	19190	18700	24800	13370	19100	18940.48	6.96	0	-19653	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7228	-26.18	5.89	12	0.46	-727.00	3233.00	36000	20230801	-47.14	16100	20230104	18.20	36000	-47.14	20230801	16100	18.20	20230104	36000	-47.14	20230801	16100	18.20	20230104	0.82	N	039200	500	189 억		2645282	N	N	1927	N	00	N
155	20231201	150406	57	100.00	KSQ150		제약	N	N	N	N		N	18880	-220	5	-1.15	2980958660	157457	100.34	19000	19190	18700	24800	13370	19100	18931.89	6.96	0	-16684	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7171	-25.97	5.84	12	0.41	-727.00	3233.00	36000	20230801	-47.56	16100	20230104	17.27	36000	-47.56	20230801	16100	17.27	20230104	36000	-47.56	20230801	16100	17.27	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
156	20231201	140406	57	100.00	KSQ150		제약	N	N	N	N		N	18920	-180	5	-0.94	2761134740	145829	92.93	19000	19190	18700	24800	13370	19100	18934.06	6.96	0	-17949	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7187	-26.02	5.85	12	0.38	-727.00	3233.00	36000	20230801	-47.44	16100	20230104	17.52	36000	-47.44	20230801	16100	17.52	20230104	36000	-47.44	20230801	16100	17.52	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
157	20231201	130406	57	100.00	KSQ150		제약	N	N	N	N		N	18990	-110	5	-0.58	2572782390	135904	86.60	19000	19190	18700	24800	13370	19100	18930.88	6.96	0	-15379	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7213	-26.12	5.87	12	0.36	-727.00	3233.00	36000	20230801	-47.25	16100	20230104	17.95	36000	-47.25	20230801	16100	17.95	20230104	36000	-47.25	20230801	16100	17.95	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
158	20231201	120409	57	100.00	KSQ150		제약	N	N	N	N		N	19140	40	2	0.21	2236367890	118299	75.38	19000	19180	18700	24800	13370	19100	18904.37	6.96	0	-15376	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7270	-26.33	5.92	12	0.31	-727.00	3233.00	36000	20230801	-46.83	16100	20230104	18.88	36000	-46.83	20230801	16100	18.88	20230104	36000	-46.83	20230801	16100	18.88	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
159	20231201	110407	57	100.00	KSQ150		제약	N	N	N	N		N	19010	-90	5	-0.47	1760718730	93364	59.49	19000	19100	18700	24800	13370	19100	18858.65	6.96	0	-18659	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7221	-26.15	5.88	12	0.25	-727.00	3233.00	36000	20230801	-47.19	16100	20230104	18.07	36000	-47.19	20230801	16100	18.07	20230104	36000	-47.19	20230801	16100	18.07	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
160	20231201	100409	57	100.00	KSQ150		제약	N	N	N	N		N	18700	-400	5	-2.09	1213684890	64365	41.02	19000	19100	18700	24800	13370	19100	18856.29	6.96	0	-23074	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7103	-25.72	5.78	12	0.17	-727.00	3233.00	36000	20230801	-48.06	16100	20230104	16.15	36000	-48.06	20230801	16100	16.15	20230104	36000	-48.06	20230801	16100	16.15	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N
161	20231201	090405	57	100.00	KSQ150		제약	N	N	N	N		N	18980	-120	5	-0.63	98371180	5189	3.31	19000	19100	18860	24800	13370	19100	18957.64	6.96	0	-879	19486	19292	19046	18852	18606	19320	18880	190	5700	500	13750	10	1	37983958	7209	-26.11	5.87	12	0.01	-727.00	3233.00	36000	20230801	-47.28	16100	20230104	17.89	36000	-47.28	20230801	16100	17.89	20230104	36000	-47.28	20230801	16100	17.89	20230104	0.82	N	039200	500	189 억		2645282	N	N	2250	N	00	N