KissMeData/039200/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	160503	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
3	20241231	150504	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
4	20241231	140503	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
5	20241231	130503	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
6	20241231	120503	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
7	20241231	110502	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
8	20241231	100456	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
9	20241231	090503	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3879133000	159740	85.85	23450	24850	23200	30450	16450	23450	24282.45	9.26	24802	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.42	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3541377	N	N	1062	N	00	N
10	20241230	160501	57	100.00	KSQ150		제약	N	N	N	N		N	24350	900	2	3.84	3843234750	158269	85.06	23450	24850	23200	30450	16450	23450	24282.45	9.19	0	32354	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9313	-38.23	9.40	12	0.41	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3516575	N	N	1062	N	00	N
11	20241230	150504	57	100.00	KSQ150		제약	N	N	N	N		N	24500	1050	2	4.48	3527682950	145341	78.11	23450	24850	23200	30450	16450	23450	24271.77	9.19	0	31759	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9371	-38.46	9.46	12	0.38	-637.00	2591.00	45850	20240821	-46.56	18540	20240201	32.15	45850	-46.56	20240821	18540	32.15	20240201	45850	-46.56	20240821	18540	32.15	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
12	20241230	140502	57	100.00	KSQ150		제약	N	N	N	N		N	24300	850	2	3.62	2895964900	119433	64.19	23450	24850	23200	30450	16450	23450	24247.62	9.19	0	25072	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9294	-38.15	9.38	12	0.31	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
13	20241230	130502	57	100.00	KSQ150		제약	N	N	N	N		N	24200	750	2	3.20	2571819350	106036	56.99	23450	24850	23200	30450	16450	23450	24254.22	9.19	0	22641	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9256	-37.99	9.34	12	0.28	-637.00	2591.00	45850	20240821	-47.22	18540	20240201	30.53	45850	-47.22	20240821	18540	30.53	20240201	45850	-47.22	20240821	18540	30.53	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
14	20241230	120500	57	100.00	KSQ150		제약	N	N	N	N		N	24200	750	2	3.20	2355323600	97055	52.16	23450	24850	23200	30450	16450	23450	24267.93	9.19	0	23406	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9256	-37.99	9.34	12	0.25	-637.00	2591.00	45850	20240821	-47.22	18540	20240201	30.53	45850	-47.22	20240821	18540	30.53	20240201	45850	-47.22	20240821	18540	30.53	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
15	20241230	110503	57	100.00	KSQ150		제약	N	N	N	N		N	24400	950	2	4.05	2086506050	85999	46.22	23450	24850	23200	30450	16450	23450	24261.99	9.19	0	24490	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9332	-38.30	9.42	12	0.22	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
16	20241230	100502	57	100.00	KSQ150		제약	N	N	N	N		N	24600	1150	2	4.90	1305856550	54186	29.12	23450	24600	23200	30450	16450	23450	24099.53	9.19	0	22578	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	9409	-38.62	9.49	12	0.14	-637.00	2591.00	45850	20240821	-46.35	18540	20240201	32.69	45850	-46.35	20240821	18540	32.69	20240201	45850	-46.35	20240821	18540	32.69	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
17	20241230	090503	57	100.00	KSQ150		제약	N	N	N	N		N	23450	0	3	0.00	56940050	2427	1.30	23450	23600	23200	30450	16450	23450	23461.09	9.19	0	788	24083	23766	23283	22966	22483	23525	22725	191	7000	500	16880	50	1	38247676	8969	-36.81	9.05	12	0.01	-637.00	2591.00	45850	20240821	-48.85	18540	20240201	26.48	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18540	26.48	20240201	0.51	N	039200	500	191 억		3516575	N	N	1032	N	00	N
18	20241227	160500	57	100.00	KSQ150		제약	N	N	N	N		N	23450	-200	5	-0.85	4300853000	185652	53.00	23500	23600	22800	30700	16600	23650	23165.74	9.15	0	9576	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8969	-36.81	9.05	12	0.49	-637.00	2591.00	45850	20240821	-48.85	18540	20240201	26.48	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18540	26.48	20240201	0.52	N	039200	500	191 억		3501210	N	N	1032	N	00	N
19	20241227	150459	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-250	5	-1.06	4025578800	173920	49.65	23500	23550	22800	30700	16600	23650	23146.14	9.15	0	6633	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8950	-36.73	9.03	12	0.45	-637.00	2591.00	45850	20240821	-48.96	18540	20240201	26.21	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18540	26.21	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
20	20241227	140502	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-450	5	-1.90	3423905250	148135	42.29	23500	23550	22800	30700	16600	23650	23113.40	9.15	0	668	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8873	-36.42	8.95	12	0.39	-637.00	2591.00	45850	20240821	-49.40	18540	20240201	25.13	45850	-49.40	20240821	18540	25.13	20240201	45850	-49.40	20240821	18540	25.13	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
21	20241227	130501	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-550	5	-2.33	3191234850	138077	39.42	23500	23550	22800	30700	16600	23650	23111.98	9.15	0	590	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8835	-36.26	8.92	12	0.36	-637.00	2591.00	45850	20240821	-49.62	18540	20240201	24.60	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18540	24.60	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
22	20241227	120500	57	100.00	KSQ150		제약	N	N	N	N		N	22950	-700	5	-2.96	2689821400	116353	33.21	23500	23550	22800	30700	16600	23650	23117.75	9.15	0	-3796	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8778	-36.03	8.86	12	0.30	-637.00	2591.00	45850	20240821	-49.95	18540	20240201	23.79	45850	-49.95	20240821	18540	23.79	20240201	45850	-49.95	20240821	18540	23.79	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
23	20241227	110500	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-600	5	-2.54	1996886600	86277	24.63	23500	23550	22800	30700	16600	23650	23145.04	9.15	0	-5897	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8816	-36.19	8.90	12	0.23	-637.00	2591.00	45850	20240821	-49.73	18540	20240201	24.33	45850	-49.73	20240821	18540	24.33	20240201	45850	-49.73	20240821	18540	24.33	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
24	20241227	100459	57	100.00	KSQ150		제약	N	N	N	N		N	23250	-400	5	-1.69	1374733200	59424	16.96	23500	23550	22800	30700	16600	23650	23134.27	9.15	0	-6840	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8893	-36.50	8.97	12	0.16	-637.00	2591.00	45850	20240821	-49.29	18540	20240201	25.40	45850	-49.29	20240821	18540	25.40	20240201	45850	-49.29	20240821	18540	25.40	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
25	20241227	090502	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-450	5	-1.90	169617500	7256	2.07	23500	23550	23150	30700	16600	23650	23376.02	9.15	0	1351	25416	24532	23966	23082	22516	24250	22800	191	7050	500	17020	50	1	38247676	8873	-36.42	8.95	12	0.02	-637.00	2591.00	45850	20240821	-49.40	18540	20240201	25.13	45850	-49.40	20240821	18540	25.13	20240201	45850	-49.40	20240821	18540	25.13	20240201	0.52	N	039200	500	191 억		3501210	N	N	151	N	00	N
26	20241226	160459	57	100.00	KSQ150		제약	N	N	N	N		N	23650	-650	5	-2.67	8269941450	348088	224.83	24300	24850	23400	31550	17050	24300	23758.60	8.91	0	99236	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9046	-37.13	9.13	12	0.91	-637.00	2591.00	45850	20240821	-48.42	18540	20240201	27.56	45850	-48.42	20240821	18540	27.56	20240201	45850	-48.42	20240821	18540	27.56	20240201	0.51	N	039200	500	191 억		3409312	N	N	151	N	00	N
27	20241226	150456	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-750	5	-3.09	7758529750	326424	210.83	24300	24850	23400	31550	17050	24300	23768.26	8.91	0	89514	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9007	-36.97	9.09	12	0.85	-637.00	2591.00	45850	20240821	-48.64	18540	20240201	27.02	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18540	27.02	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
28	20241226	140456	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-750	5	-3.09	5685538000	238224	153.87	24300	24850	23450	31550	17050	24300	23866.35	8.91	0	42056	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9007	-36.97	9.09	12	0.62	-637.00	2591.00	45850	20240821	-48.64	18540	20240201	27.02	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18540	27.02	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
29	20241226	130458	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-750	5	-3.09	4205729800	175451	113.32	24300	24850	23450	31550	17050	24300	23970.97	8.91	0	29036	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9007	-36.97	9.09	12	0.46	-637.00	2591.00	45850	20240821	-48.64	18540	20240201	27.02	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18540	27.02	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
30	20241226	120455	57	100.00	KSQ150		제약	N	N	N	N		N	23800	-500	5	-2.06	3065005300	127067	82.07	24300	24850	23700	31550	17050	24300	24121.17	8.91	0	20337	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9103	-37.36	9.19	12	0.33	-637.00	2591.00	45850	20240821	-48.09	18540	20240201	28.37	45850	-48.09	20240821	18540	28.37	20240201	45850	-48.09	20240821	18540	28.37	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
31	20241226	110456	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-300	5	-1.23	2383031350	98480	63.61	24300	24850	23750	31550	17050	24300	24198.12	8.91	0	9597	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9179	-37.68	9.26	12	0.26	-637.00	2591.00	45850	20240821	-47.66	18540	20240201	29.45	45850	-47.66	20240821	18540	29.45	20240201	45850	-47.66	20240821	18540	29.45	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
32	20241226	100457	57	100.00	KSQ150		제약	N	N	N	N		N	24400	100	2	0.41	935484850	38222	24.69	24300	24850	24100	31550	17050	24300	24475.04	8.91	0	-2925	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9332	-38.30	9.42	12	0.10	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
33	20241226	090457	57	100.00	KSQ150		제약	N	N	N	N		N	24550	250	2	1.03	170197050	7001	4.52	24300	24550	24100	31550	17050	24300	24310.39	8.91	0	-22	25166	24732	24366	23932	23566	24550	23750	191	7250	500	17490	50	1	38247676	9390	-38.54	9.48	12	0.02	-637.00	2591.00	45850	20240821	-46.46	18540	20240201	32.42	45850	-46.46	20240821	18540	32.42	20240201	45850	-46.46	20240821	18540	32.42	20240201	0.51	N	039200	500	191 억		3409312	N	N	686	N	00	N
34	20241224	160457	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-150	5	-0.61	3766083000	154296	49.42	24500	24800	24000	31750	17150	24450	24408.25	8.65	0	29901	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9294	-38.15	9.38	12	0.40	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.53	N	039200	500	191 억		3310185	N	N	686	N	00	N
35	20241224	150456	57	100.00	KSQ150		제약	N	N	N	N		N	24400	-50	5	-0.20	3384146950	138590	44.39	24500	24800	24000	31750	17150	24450	24418.41	8.65	0	23983	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9332	-38.30	9.42	12	0.36	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
36	20241224	140454	57	100.00	KSQ150		제약	N	N	N	N		N	24500	50	2	0.20	2798574750	114677	36.73	24500	24800	24000	31750	17150	24450	24403.98	8.65	0	20379	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9371	-38.46	9.46	12	0.30	-637.00	2591.00	45850	20240821	-46.56	18540	20240201	32.15	45850	-46.56	20240821	18540	32.15	20240201	45850	-46.56	20240821	18540	32.15	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
37	20241224	130455	57	100.00	KSQ150		제약	N	N	N	N		N	24350	-100	5	-0.41	1976384100	81288	26.04	24500	24550	24000	31750	17150	24450	24313.36	8.65	0	5595	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9313	-38.23	9.40	12	0.21	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
38	20241224	120455	57	100.00	KSQ150		제약	N	N	N	N		N	24400	-50	5	-0.20	1650395900	67955	21.77	24500	24550	24000	31750	17150	24450	24286.60	8.65	0	-1319	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9332	-38.30	9.42	12	0.18	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
39	20241224	110456	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-200	5	-0.82	1240804150	51165	16.39	24500	24500	24000	31750	17150	24450	24251.03	8.65	0	-8016	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9275	-38.07	9.36	12	0.13	-637.00	2591.00	45850	20240821	-47.11	18540	20240201	30.80	45850	-47.11	20240821	18540	30.80	20240201	45850	-47.11	20240821	18540	30.80	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
40	20241224	100456	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-300	5	-1.23	991276900	40897	13.10	24500	24500	24000	31750	17150	24450	24238.38	8.65	0	-10236	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9237	-37.91	9.32	12	0.11	-637.00	2591.00	45850	20240821	-47.33	18540	20240201	30.26	45850	-47.33	20240821	18540	30.26	20240201	45850	-47.33	20240821	18540	30.26	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
41	20241224	090458	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-350	5	-1.43	290738600	12031	3.85	24500	24500	24000	31750	17150	24450	24165.79	8.65	0	-1788	26483	25466	24683	23666	22883	25075	23275	191	7300	500	17600	50	1	38247676	9218	-37.83	9.30	12	0.03	-637.00	2591.00	45850	20240821	-47.44	18540	20240201	29.99	45850	-47.44	20240821	18540	29.99	20240201	45850	-47.44	20240821	18540	29.99	20240201	0.53	N	039200	500	191 억		3310185	N	N	13	N	00	N
42	20241223	160452	57	100.00	KSQ150		제약	N	N	N	N		N	24450	600	2	2.52	7621215550	310232	172.18	24950	25700	23900	31000	16700	23850	24566.34	8.81	0	-61320	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9352	-38.38	9.44	12	0.81	-637.00	2591.00	45850	20240821	-46.67	18540	20240201	31.88	45850	-46.67	20240821	18540	31.88	20240201	45850	-46.67	20240821	18540	31.88	20240201	0.52	N	039200	500	191 억		3370550	N	N	13	N	00	N
43	20241223	150455	57	100.00	KSQ150		제약	N	N	N	N		N	24450	600	2	2.52	7232385600	294334	163.36	24950	25700	23900	31000	16700	23850	24572.04	8.81	0	-59630	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9352	-38.38	9.44	12	0.77	-637.00	2591.00	45850	20240821	-46.67	18540	20240201	31.88	45850	-46.67	20240821	18540	31.88	20240201	45850	-46.67	20240821	18540	31.88	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
44	20241223	140451	57	100.00	KSQ150		제약	N	N	N	N		N	24450	600	2	2.52	6665718400	271191	150.51	24950	25700	23900	31000	16700	23850	24579.42	8.81	0	-57477	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9352	-38.38	9.44	12	0.71	-637.00	2591.00	45850	20240821	-46.67	18540	20240201	31.88	45850	-46.67	20240821	18540	31.88	20240201	45850	-46.67	20240821	18540	31.88	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
45	20241223	130452	57	100.00	KSQ150		제약	N	N	N	N		N	24400	550	2	2.31	6264660550	254762	141.40	24950	25700	23900	31000	16700	23850	24590.25	8.81	0	-54689	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9332	-38.30	9.42	12	0.67	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
46	20241223	120453	57	100.00	KSQ150		제약	N	N	N	N		N	24400	550	2	2.31	5789253700	235301	130.59	24950	25700	23900	31000	16700	23850	24603.61	8.81	0	-46714	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9332	-38.30	9.42	12	0.62	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
47	20241223	110452	57	100.00	KSQ150		제약	N	N	N	N		N	24250	400	2	1.68	5345031850	217069	120.48	24950	25700	23900	31000	16700	23850	24623.65	8.81	0	-36944	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9275	-38.07	9.36	12	0.57	-637.00	2591.00	45850	20240821	-47.11	18540	20240201	30.80	45850	-47.11	20240821	18540	30.80	20240201	45850	-47.11	20240821	18540	30.80	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
48	20241223	100449	57	100.00	KSQ150		제약	N	N	N	N		N	24900	1050	2	4.40	3483655150	141417	78.49	24950	25700	23900	31000	16700	23850	24633.92	8.81	0	-24224	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9524	-39.09	9.61	12	0.37	-637.00	2591.00	45850	20240821	-45.69	18540	20240201	34.30	45850	-45.69	20240821	18540	34.30	20240201	45850	-45.69	20240821	18540	34.30	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
49	20241223	090452	57	100.00	KSQ150		제약	N	N	N	N		N	24350	500	2	2.10	923576600	36986	20.53	24950	25700	24300	31000	16700	23850	24970.98	8.81	0	-4165	25316	24582	24116	23382	22916	24350	23150	191	7150	500	17170	50	1	38247676	9313	-38.23	9.40	12	0.10	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.52	N	039200	500	191 억		3370550	N	N	1319	N	00	N
50	20241220	160449	57	100.00	KSQ150		제약	N	N	N	N		N	23850	-500	5	-2.05	4278503000	177205	101.60	24100	24850	23650	31650	17050	24350	24145.05	8.86	0	-25993	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9122	-37.44	9.20	12	0.46	-637.00	2591.00	45850	20240821	-47.98	18540	20240201	28.64	45850	-47.98	20240821	18540	28.64	20240201	45850	-47.98	20240821	18540	28.64	20240201	0.52	N	039200	500	191 억		3388864	N	N	1319	N	00	N
51	20241220	150451	57	100.00	KSQ150		제약	N	N	N	N		N	23800	-550	5	-2.26	3792317600	156770	89.89	24100	24850	23650	31650	17050	24350	24190.33	8.86	0	-28784	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9103	-37.36	9.19	12	0.41	-637.00	2591.00	45850	20240821	-48.09	18540	20240201	28.37	45850	-48.09	20240821	18540	28.37	20240201	45850	-48.09	20240821	18540	28.37	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
52	20241220	140451	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-350	5	-1.44	3239776400	133610	76.61	24100	24850	23650	31650	17050	24350	24248.01	8.86	0	-23405	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9179	-37.68	9.26	12	0.35	-637.00	2591.00	45850	20240821	-47.66	18540	20240201	29.45	45850	-47.66	20240821	18540	29.45	20240201	45850	-47.66	20240821	18540	29.45	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
53	20241220	130450	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-200	5	-0.82	2661476250	109500	62.78	24100	24850	23650	31650	17050	24350	24305.72	8.86	0	-30487	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9237	-37.91	9.32	12	0.29	-637.00	2591.00	45850	20240821	-47.33	18540	20240201	30.26	45850	-47.33	20240821	18540	30.26	20240201	45850	-47.33	20240821	18540	30.26	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
54	20241220	120449	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-100	5	-0.41	2414856450	99325	56.95	24100	24850	23650	31650	17050	24350	24312.68	8.86	0	-25506	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9275	-38.07	9.36	12	0.26	-637.00	2591.00	45850	20240821	-47.11	18540	20240201	30.80	45850	-47.11	20240821	18540	30.80	20240201	45850	-47.11	20240821	18540	30.80	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
55	20241220	110450	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-50	5	-0.21	1558534250	64258	36.84	24100	24850	23650	31650	17050	24350	24254.32	8.86	0	-10958	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9294	-38.15	9.38	12	0.17	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
56	20241220	100449	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-50	5	-0.21	1162961600	48031	27.54	24100	24850	23650	31650	17050	24350	24212.73	8.86	0	-1559	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9294	-38.15	9.38	12	0.13	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
57	20241220	090451	57	100.00	KSQ150		제약	N	N	N	N		N	24650	300	2	1.23	349720800	14248	8.17	24100	24850	24050	31650	17050	24350	24545.26	8.86	0	-2379	25216	24782	24566	24132	23916	24675	24025	191	7300	500	17530	50	1	38247676	9428	-38.70	9.51	12	0.04	-637.00	2591.00	45850	20240821	-46.24	18540	20240201	32.96	45850	-46.24	20240821	18540	32.96	20240201	45850	-46.24	20240821	18540	32.96	20240201	0.52	N	039200	500	191 억		3388864	N	N	910	N	00	N
58	20241219	160450	57	100.00	KSQ150		제약	N	N	N	N		N	24350	-700	5	-2.79	4267707200	173194	71.05	24750	25000	24350	32550	17550	25050	24638.90	9.08	0	-82824	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9313	-38.23	9.40	12	0.45	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.51	N	039200	500	191 억		3472848	N	N	910	N	00	N
59	20241219	150447	57	100.00	KSQ150		제약	N	N	N	N		N	24500	-550	5	-2.20	3979260400	161375	66.21	24750	25000	24450	32550	17550	25050	24656.02	9.08	0	-79413	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9371	-38.46	9.46	12	0.42	-637.00	2591.00	45850	20240821	-46.56	18540	20240201	32.15	45850	-46.56	20240821	18540	32.15	20240201	45850	-46.56	20240821	18540	32.15	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
60	20241219	140449	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-350	5	-1.40	3495241650	141662	58.12	24750	25000	24450	32550	17550	25050	24670.42	9.08	0	-66364	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9447	-38.78	9.53	12	0.37	-637.00	2591.00	45850	20240821	-46.13	18540	20240201	33.23	45850	-46.13	20240821	18540	33.23	20240201	45850	-46.13	20240821	18540	33.23	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
61	20241219	130448	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-450	5	-1.80	3168885450	128418	52.68	24750	25000	24450	32550	17550	25050	24673.40	9.08	0	-56324	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9409	-38.62	9.49	12	0.34	-637.00	2591.00	45850	20240821	-46.35	18540	20240201	32.69	45850	-46.35	20240821	18540	32.69	20240201	45850	-46.35	20240821	18540	32.69	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
62	20241219	120449	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-250	5	-1.00	2590671900	104922	43.05	24750	25000	24450	32550	17550	25050	24687.95	9.08	0	-34423	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9485	-38.93	9.57	12	0.27	-637.00	2591.00	45850	20240821	-45.91	18540	20240201	33.76	45850	-45.91	20240821	18540	33.76	20240201	45850	-45.91	20240821	18540	33.76	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
63	20241219	110448	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-400	5	-1.60	2153849000	87251	35.80	24750	25000	24450	32550	17550	25050	24681.44	9.08	0	-27350	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9428	-38.70	9.51	12	0.23	-637.00	2591.00	45850	20240821	-46.24	18540	20240201	32.96	45850	-46.24	20240821	18540	32.96	20240201	45850	-46.24	20240821	18540	32.96	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
64	20241219	100441	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-350	5	-1.40	1458680400	59098	24.25	24750	25000	24450	32550	17550	25050	24676.07	9.08	0	-14092	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9447	-38.78	9.53	12	0.15	-637.00	2591.00	45850	20240821	-46.13	18540	20240201	33.23	45850	-46.13	20240821	18540	33.23	20240201	45850	-46.13	20240821	18540	33.23	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
65	20241219	090449	57	100.00	KSQ150		제약	N	N	N	N		N	24950	-100	5	-0.40	328036050	13201	5.42	24750	25000	24600	32550	17550	25050	24832.87	9.08	0	4441	25983	25516	24833	24366	23683	25750	24600	191	7500	500	18030	50	1	38247676	9543	-39.17	9.63	12	0.03	-637.00	2591.00	45850	20240821	-45.58	18540	20240201	34.57	45850	-45.58	20240821	18540	34.57	20240201	45850	-45.58	20240821	18540	34.57	20240201	0.51	N	039200	500	191 억		3472848	N	N	0	N	00	N
66	20241218	160446	57	100.00	KSQ150		제약	N	N	N	N		N	25050	650	2	2.66	6025520250	243025	94.91	24750	25300	24150	31700	17100	24400	24793.72	9.42	0	-105225	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9581	-39.32	9.67	12	0.64	-637.00	2591.00	45850	20240821	-45.37	18540	20240201	35.11	45850	-45.37	20240821	18540	35.11	20240201	45850	-45.37	20240821	18540	35.11	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
67	20241218	150448	57	100.00	KSQ150		제약	N	N	N	N		N	25250	850	2	3.48	5485006150	221546	86.53	24750	25300	24150	31700	17100	24400	24757.87	9.42	0	-100307	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9658	-39.64	9.75	12	0.58	-637.00	2591.00	45850	20240821	-44.93	18540	20240201	36.19	45850	-44.93	20240821	18540	36.19	20240201	45850	-44.93	20240821	18540	36.19	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
68	20241218	140447	57	100.00	KSQ150		제약	N	N	N	N		N	24850	450	2	1.84	2953193950	120746	47.16	24750	24900	24150	31700	17100	24400	24457.90	9.42	0	-48157	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9505	-39.01	9.59	12	0.32	-637.00	2591.00	45850	20240821	-45.80	18540	20240201	34.03	45850	-45.80	20240821	18540	34.03	20240201	45850	-45.80	20240821	18540	34.03	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
69	20241218	130448	57	100.00	KSQ150		제약	N	N	N	N		N	24350	-50	5	-0.20	2137238700	87634	34.23	24750	24750	24150	31700	17100	24400	24388.24	9.42	0	-45593	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9313	-38.23	9.40	12	0.23	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
70	20241218	120448	57	100.00	KSQ150		제약	N	N	N	N		N	24400	0	3	0.00	1853047750	75985	29.68	24750	24750	24150	31700	17100	24400	24387.02	9.42	0	-38389	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9332	-38.30	9.42	12	0.20	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
71	20241218	110448	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-100	5	-0.41	1342871900	55107	21.52	24750	24750	24150	31700	17100	24400	24368.45	9.42	0	-22992	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9294	-38.15	9.38	12	0.14	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
72	20241218	100448	57	100.00	KSQ150		제약	N	N	N	N		N	24400	0	3	0.00	932582250	38322	14.97	24750	24750	24150	31700	17100	24400	24335.43	9.42	0	-14276	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9332	-38.30	9.42	12	0.10	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
73	20241218	090449	57	100.00	KSQ150		제약	N	N	N	N		N	24400	0	3	0.00	213808100	8734	3.41	24750	24750	24250	31700	17100	24400	24479.97	9.42	0	-1617	25100	24750	24100	23750	23100	24925	23925	191	7300	500	17560	50	1	38247676	9332	-38.30	9.42	12	0.02	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.50	N	039200	500	191 억		3603748	N	N	3687	N	00	N
74	20241217	160445	57	100.00	KSQ150		제약	N	N	N	N		N	24400	50	2	0.21	6109562700	255270	83.90	24350	24450	23450	31650	17050	24350	23932.97	9.52	0	-31129	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9332	-38.30	9.42	12	0.67	-637.00	2591.00	45850	20240821	-46.78	18540	20240201	31.61	45850	-46.78	20240821	18540	31.61	20240201	45850	-46.78	20240821	18540	31.61	20240201	0.50	N	039200	500	191 억		3642006	N	N	3687	N	00	N
75	20241217	150447	57	100.00	KSQ150		제약	N	N	N	N		N	24350	0	3	0.00	5785158250	241948	79.52	24350	24450	23450	31650	17050	24350	23910.49	9.52	0	-30644	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9313	-38.23	9.40	12	0.63	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
76	20241217	140449	57	100.00	KSQ150		제약	N	N	N	N		N	24350	0	3	0.00	5234448200	219325	72.08	24350	24450	23450	31650	17050	24350	23865.86	9.52	0	-19756	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9313	-38.23	9.40	12	0.57	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
77	20241217	130436	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-350	5	-1.44	4432204050	186242	61.21	24350	24450	23450	31650	17050	24350	23797.67	9.52	0	-9142	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9179	-37.68	9.26	12	0.49	-637.00	2591.00	45850	20240821	-47.66	18540	20240201	29.45	45850	-47.66	20240821	18540	29.45	20240201	45850	-47.66	20240821	18540	29.45	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
78	20241217	120444	57	100.00	KSQ150		제약	N	N	N	N		N	23900	-450	5	-1.85	3989772950	167819	55.16	24350	24450	23450	31650	17050	24350	23773.78	9.52	0	99	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9141	-37.52	9.22	12	0.44	-637.00	2591.00	45850	20240821	-47.87	18540	20240201	28.91	45850	-47.87	20240821	18540	28.91	20240201	45850	-47.87	20240821	18540	28.91	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
79	20241217	110447	57	100.00	KSQ150		제약	N	N	N	N		N	23950	-400	5	-1.64	3465433450	145980	47.98	24350	24450	23450	31650	17050	24350	23738.51	9.52	0	4673	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9160	-37.60	9.24	12	0.38	-637.00	2591.00	45850	20240821	-47.76	18540	20240201	29.18	45850	-47.76	20240821	18540	29.18	20240201	45850	-47.76	20240821	18540	29.18	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
80	20241217	100438	57	100.00	KSQ150		제약	N	N	N	N		N	23800	-550	5	-2.26	2881937800	121542	39.95	24350	24450	23450	31650	17050	24350	23710.71	9.52	0	5794	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9103	-37.36	9.19	12	0.32	-637.00	2591.00	45850	20240821	-48.09	18540	20240201	28.37	45850	-48.09	20240821	18540	28.37	20240201	45850	-48.09	20240821	18540	28.37	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
81	20241217	090446	57	100.00	KSQ150		제약	N	N	N	N		N	23950	-400	5	-1.64	566018600	23560	7.74	24350	24450	23800	31650	17050	24350	24022.60	9.52	0	-7385	25383	24866	24083	23566	22783	25125	23825	191	7300	500	17530	50	1	38247676	9160	-37.60	9.24	12	0.06	-637.00	2591.00	45850	20240821	-47.76	18540	20240201	29.18	45850	-47.76	20240821	18540	29.18	20240201	45850	-47.76	20240821	18540	29.18	20240201	0.50	N	039200	500	191 억		3642006	N	N	3847	N	00	N
82	20241216	160441	57	100.00	KSQ150		제약	N	N	N	N		N	24350	1050	2	4.51	7299872900	303562	170.09	23600	24600	23300	30250	16350	23300	24046.63	9.62	0	-43411	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9313	-38.23	9.40	12	0.79	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.50	N	039200	500	191 억		3679699	N	N	3847	N	00	N
83	20241216	150446	57	100.00	KSQ150		제약	N	N	N	N		N	24300	1000	2	4.29	6753255250	281103	157.51	23600	24600	23300	30250	16350	23300	24024.18	9.62	0	-35275	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9294	-38.15	9.38	12	0.73	-637.00	2591.00	45850	20240821	-47.00	18540	20240201	31.07	45850	-47.00	20240821	18540	31.07	20240201	45850	-47.00	20240821	18540	31.07	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
84	20241216	140446	57	100.00	KSQ150		제약	N	N	N	N		N	24350	1050	2	4.51	5432417500	226716	127.03	23600	24600	23300	30250	16350	23300	23961.39	9.62	0	-10127	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9313	-38.23	9.40	12	0.59	-637.00	2591.00	45850	20240821	-46.89	18540	20240201	31.34	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18540	31.34	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
85	20241216	130446	57	100.00	KSQ150		제약	N	N	N	N		N	24050	750	2	3.22	3848070050	161573	90.53	23600	24150	23300	30250	16350	23300	23816.36	9.62	0	-17561	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9199	-37.76	9.28	12	0.42	-637.00	2591.00	45850	20240821	-47.55	18540	20240201	29.72	45850	-47.55	20240821	18540	29.72	20240201	45850	-47.55	20240821	18540	29.72	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
86	20241216	120446	57	100.00	KSQ150		제약	N	N	N	N		N	24000	700	2	3.00	3163378550	133064	74.56	23600	24150	23300	30250	16350	23300	23773.43	9.62	0	-17995	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9179	-37.68	9.26	12	0.35	-637.00	2591.00	45850	20240821	-47.66	18540	20240201	29.45	45850	-47.66	20240821	18540	29.45	20240201	45850	-47.66	20240821	18540	29.45	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
87	20241216	110445	57	100.00	KSQ150		제약	N	N	N	N		N	23900	600	2	2.58	2654854200	111771	62.63	23600	24150	23300	30250	16350	23300	23752.70	9.62	0	-16464	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9141	-37.52	9.22	12	0.29	-637.00	2591.00	45850	20240821	-47.87	18540	20240201	28.91	45850	-47.87	20240821	18540	28.91	20240201	45850	-47.87	20240821	18540	28.91	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
88	20241216	100446	57	100.00	KSQ150		제약	N	N	N	N		N	23650	350	2	1.50	2154263800	90683	50.81	23600	24150	23300	30250	16350	23300	23756.08	9.62	0	-10453	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	9046	-37.13	9.13	12	0.24	-637.00	2591.00	45850	20240821	-48.42	18540	20240201	27.56	45850	-48.42	20240821	18540	27.56	20240201	45850	-48.42	20240821	18540	27.56	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
89	20241216	090447	57	100.00	KSQ150		제약	N	N	N	N		N	23400	100	2	0.43	205025350	8710	4.88	23600	23650	23300	30250	16350	23300	23539.63	9.62	0	-6250	24200	23750	23200	22750	22200	23975	22975	191	6950	500	16770	50	1	38247676	8950	-36.73	9.03	12	0.02	-637.00	2591.00	45850	20240821	-48.96	18540	20240201	26.21	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18540	26.21	20240201	0.50	N	039200	500	191 억		3679699	N	N	2233	N	00	N
90	20241213	160440	57	100.00	KSQ150		제약	N	N	N	N		N	23300	400	2	1.75	4137819050	178013	58.00	22850	23650	22650	29750	16050	22900	23244.90	9.91	0	-42660	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8912	-36.58	8.99	12	0.47	-637.00	2591.00	45850	20240821	-49.18	18540	20240201	25.67	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18540	25.67	20240201	0.48	N	039200	500	191 억		3790680	N	N	2233	N	00	N
91	20241213	150444	57	100.00	KSQ150		제약	N	N	N	N		N	23350	450	2	1.97	3847434950	165552	53.94	22850	23650	22650	29750	16050	22900	23240.51	9.91	0	-39382	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8931	-36.66	9.01	12	0.43	-637.00	2591.00	45850	20240821	-49.07	18540	20240201	25.94	45850	-49.07	20240821	18540	25.94	20240201	45850	-49.07	20240821	18540	25.94	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
92	20241213	140446	57	100.00	KSQ150		제약	N	N	N	N		N	23550	650	2	2.84	3352820200	144421	47.06	22850	23650	22650	29750	16050	22900	23216.10	9.91	0	-25805	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	9007	-36.97	9.09	12	0.38	-637.00	2591.00	45850	20240821	-48.64	18540	20240201	27.02	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18540	27.02	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
93	20241213	130446	57	100.00	KSQ150		제약	N	N	N	N		N	23500	600	2	2.62	2499414150	108136	35.23	22850	23500	22650	29750	16050	22900	23114.07	9.91	0	-10038	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8988	-36.89	9.07	12	0.28	-637.00	2591.00	45850	20240821	-48.75	18540	20240201	26.75	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18540	26.75	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
94	20241213	120445	57	100.00	KSQ150		제약	N	N	N	N		N	23300	400	2	1.75	1883823900	81837	26.66	22850	23400	22650	29750	16050	22900	23019.55	9.91	0	-9266	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8912	-36.58	8.99	12	0.21	-637.00	2591.00	45850	20240821	-49.18	18540	20240201	25.67	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18540	25.67	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
95	20241213	110444	57	100.00	KSQ150		제약	N	N	N	N		N	22850	-50	5	-0.22	1216857750	53108	17.30	22850	23150	22650	29750	16050	22900	22912.95	9.91	0	-10135	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8740	-35.87	8.82	12	0.14	-637.00	2591.00	45850	20240821	-50.16	18540	20240201	23.25	45850	-50.16	20240821	18540	23.25	20240201	45850	-50.16	20240821	18540	23.25	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
96	20241213	100444	57	100.00	KSQ150		제약	N	N	N	N		N	23050	150	2	0.66	746533450	32620	10.63	22850	23150	22650	29750	16050	22900	22885.66	9.91	0	-4935	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8816	-36.19	8.90	12	0.09	-637.00	2591.00	45850	20240821	-49.73	18540	20240201	24.33	45850	-49.73	20240821	18540	24.33	20240201	45850	-49.73	20240821	18540	24.33	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
97	20241213	090445	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-100	5	-0.44	142639700	6254	2.04	22850	23000	22650	29750	16050	22900	22804.26	9.91	0	204	23900	23400	22750	22250	21600	23650	22500	191	6850	500	16480	50	1	38247676	8720	-35.79	8.80	12	0.02	-637.00	2591.00	45850	20240821	-50.27	18540	20240201	22.98	45850	-50.27	20240821	18540	22.98	20240201	45850	-50.27	20240821	18540	22.98	20240201	0.48	N	039200	500	191 억		3790680	N	N	39	N	00	N
98	20241212	160450	57	100.00	KSQ150		제약	N	N	N	N		N	22900	500	2	2.23	6948733250	306050	164.37	22550	23250	22100	29100	15700	22400	22704.45	9.85	0	-53897	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8759	-35.95	8.84	12	0.80	-637.00	2591.00	45850	20240821	-50.05	18330	20231205	24.93	45850	-50.05	20240821	18540	23.52	20240201	45850	-50.05	20240821	18540	23.52	20240201	0.47	N	039200	500	191 억		3768294	N	N	39	N	00	N
99	20241212	150443	57	100.00	KSQ150		제약	N	N	N	N		N	23150	750	2	3.35	4290967850	190208	102.15	22550	23150	22100	29100	15700	22400	22559.34	9.85	0	-25967	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8854	-36.34	8.93	12	0.50	-637.00	2591.00	45850	20240821	-49.51	18330	20231205	26.30	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18540	24.87	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
100	20241212	140442	57	100.00	KSQ150		제약	N	N	N	N		N	22750	350	2	1.56	3327277150	148114	79.55	22550	22850	22100	29100	15700	22400	22464.30	9.85	0	-16992	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8701	-35.71	8.78	12	0.39	-637.00	2591.00	45850	20240821	-50.38	18330	20231205	24.11	45850	-50.38	20240821	18540	22.71	20240201	45850	-50.38	20240821	18540	22.71	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
101	20241212	130441	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-250	5	-1.12	2503824150	111656	59.97	22550	22700	22100	29100	15700	22400	22424.45	9.85	0	-14364	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8472	-34.77	8.55	12	0.29	-637.00	2591.00	45850	20240821	-51.69	18330	20231205	20.84	45850	-51.69	20240821	18540	19.47	20240201	45850	-51.69	20240821	18540	19.47	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
102	20241212	120437	57	100.00	KSQ150		제약	N	N	N	N		N	22300	-100	5	-0.45	2022434950	89993	48.33	22550	22700	22150	29100	15700	22400	22473.25	9.85	0	-8746	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8529	-35.01	8.61	12	0.24	-637.00	2591.00	45850	20240821	-51.36	18330	20231205	21.66	45850	-51.36	20240821	18540	20.28	20240201	45850	-51.36	20240821	18540	20.28	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
103	20241212	110440	57	100.00	KSQ150		제약	N	N	N	N		N	22500	100	2	0.45	1677612600	74653	40.09	22550	22700	22150	29100	15700	22400	22472.14	9.85	0	-5606	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8606	-35.32	8.68	12	0.20	-637.00	2591.00	45850	20240821	-50.93	18330	20231205	22.75	45850	-50.93	20240821	18540	21.36	20240201	45850	-50.93	20240821	18540	21.36	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
104	20241212	100439	57	100.00	KSQ150		제약	N	N	N	N		N	22350	-50	5	-0.22	1179406850	52484	28.19	22550	22700	22150	29100	15700	22400	22471.74	9.85	0	-10933	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8548	-35.09	8.63	12	0.14	-637.00	2591.00	45850	20240821	-51.25	18330	20231205	21.93	45850	-51.25	20240821	18540	20.55	20240201	45850	-51.25	20240821	18540	20.55	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
105	20241212	090442	57	100.00	KSQ150		제약	N	N	N	N		N	22450	50	2	0.22	62447500	2782	1.49	22550	22550	22350	29100	15700	22400	22446.98	9.85	0	-1134	23500	22950	22600	22050	21700	22775	21875	191	6700	500	16120	50	1	38247676	8587	-35.24	8.66	12	0.01	-637.00	2591.00	45850	20240821	-51.04	18330	20231205	22.48	45850	-51.04	20240821	18540	21.09	20240201	45850	-51.04	20240821	18540	21.09	20240201	0.47	N	039200	500	191 억		3768294	N	N	354	N	00	N
106	20241211	160438	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-50	5	-0.22	4209748300	185963	94.44	22500	23150	22250	29150	15750	22450	22637.75	9.74	0	-27731	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8567	-35.16	8.65	12	0.49	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.52	N	039200	500	191 억		3724983	N	N	354	N	00	N
107	20241211	150339	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-50	5	-0.22	4003696700	176773	89.77	22500	23150	22250	29150	15750	22450	22648.99	9.74	0	-26270	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8567	-35.16	8.65	12	0.46	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
108	20241211	140442	57	100.00	KSQ150		제약	N	N	N	N		N	22500	50	2	0.22	3671590650	161982	82.26	22500	23150	22250	29150	15750	22450	22666.88	9.74	0	-21523	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8606	-35.32	8.68	12	0.42	-637.00	2591.00	45850	20240821	-50.93	18000	20231204	25.00	45850	-50.93	20240821	18540	21.36	20240201	45850	-50.93	20240821	18540	21.36	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
109	20241211	130443	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-50	5	-0.22	3391087300	149437	75.89	22500	23150	22300	29150	15750	22450	22692.70	9.74	0	-14378	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8567	-35.16	8.65	12	0.39	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
110	20241211	120444	57	100.00	KSQ150		제약	N	N	N	N		N	22450	0	3	0.00	3100392600	136449	69.30	22500	23150	22300	29150	15750	22450	22722.33	9.74	0	-15243	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8587	-35.24	8.66	12	0.36	-637.00	2591.00	45850	20240821	-51.04	18000	20231204	24.72	45850	-51.04	20240821	18540	21.09	20240201	45850	-51.04	20240821	18540	21.09	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
111	20241211	110441	57	100.00	KSQ150		제약	N	N	N	N		N	22650	200	2	0.89	2745974100	120709	61.30	22500	23150	22300	29150	15750	22450	22749.13	9.74	0	-10326	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8663	-35.56	8.74	12	0.32	-637.00	2591.00	45850	20240821	-50.60	18000	20231204	25.83	45850	-50.60	20240821	18540	22.17	20240201	45850	-50.60	20240821	18540	22.17	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
112	20241211	100442	57	100.00	KSQ150		제약	N	N	N	N		N	22800	350	2	1.56	2103933800	92364	46.91	22500	23150	22300	29150	15750	22450	22779.32	9.74	0	-5930	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8720	-35.79	8.80	12	0.24	-637.00	2591.00	45850	20240821	-50.27	18000	20231204	26.67	45850	-50.27	20240821	18540	22.98	20240201	45850	-50.27	20240821	18540	22.98	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
113	20241211	090444	57	100.00	KSQ150		제약	N	N	N	N		N	22450	0	3	0.00	350232400	15578	7.91	22500	22700	22300	29150	15750	22450	22482.86	9.74	0	-7333	23050	22750	22300	22000	21550	22900	22150	191	6700	500	16160	50	1	38247676	8587	-35.24	8.66	12	0.04	-637.00	2591.00	45850	20240821	-51.04	18000	20231204	24.72	45850	-51.04	20240821	18540	21.09	20240201	45850	-51.04	20240821	18540	21.09	20240201	0.52	N	039200	500	191 억		3724983	N	N	351	N	00	N
114	20241210	160439	57	100.00	KSQ150		제약	N	N	N	N		N	22450	750	2	3.46	4354608350	195231	82.68	21850	22600	21850	28200	15200	21700	22304.46	9.57	0	69247	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8587	-35.24	8.66	12	0.51	-637.00	2591.00	45850	20240821	-51.04	18000	20231204	24.72	45850	-51.04	20240821	18540	21.09	20240201	45850	-51.04	20240821	18540	21.09	20240201	0.54	N	039200	500	191 억		3660820	N	N	351	N	00	N
115	20241210	150440	57	100.00	KSQ150		제약	N	N	N	N		N	22400	700	2	3.23	4071857900	182608	77.34	21850	22600	21850	28200	15200	21700	22298.41	9.57	0	64149	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8567	-35.16	8.65	12	0.48	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
116	20241210	140440	57	100.00	KSQ150		제약	N	N	N	N		N	22450	750	2	3.46	3569392500	160275	67.88	21850	22500	21850	28200	15200	21700	22270.49	9.57	0	61137	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8587	-35.24	8.66	12	0.42	-637.00	2591.00	45850	20240821	-51.04	18000	20231204	24.72	45850	-51.04	20240821	18540	21.09	20240201	45850	-51.04	20240821	18540	21.09	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
117	20241210	130439	57	100.00	KSQ150		제약	N	N	N	N		N	22400	700	2	3.23	3213093450	144321	61.12	21850	22500	21850	28200	15200	21700	22263.59	9.57	0	56444	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8567	-35.16	8.65	12	0.38	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
118	20241210	120439	57	100.00	KSQ150		제약	N	N	N	N		N	22300	600	2	2.76	2872892500	129087	54.67	21850	22500	21850	28200	15200	21700	22255.55	9.57	0	49052	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8529	-35.01	8.61	12	0.34	-637.00	2591.00	45850	20240821	-51.36	18000	20231204	23.89	45850	-51.36	20240821	18540	20.28	20240201	45850	-51.36	20240821	18540	20.28	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
119	20241210	110438	57	100.00	KSQ150		제약	N	N	N	N		N	22400	700	2	3.23	2542147850	114270	48.40	21850	22500	21850	28200	15200	21700	22246.93	9.57	0	45114	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8567	-35.16	8.65	12	0.30	-637.00	2591.00	45850	20240821	-51.15	18000	20231204	24.44	45850	-51.15	20240821	18540	20.82	20240201	45850	-51.15	20240821	18540	20.82	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
120	20241210	100439	57	100.00	KSQ150		제약	N	N	N	N		N	22300	600	2	2.76	1805045850	81345	34.45	21850	22450	21850	28200	15200	21700	22190.11	9.57	0	32048	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8529	-35.01	8.61	12	0.21	-637.00	2591.00	45850	20240821	-51.36	18000	20231204	23.89	45850	-51.36	20240821	18540	20.28	20240201	45850	-51.36	20240821	18540	20.28	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
121	20241210	090442	57	100.00	KSQ150		제약	N	N	N	N		N	22250	550	2	2.53	251303900	11392	4.82	21850	22350	21850	28200	15200	21700	22060.22	9.57	0	5615	23033	22366	22033	21366	21033	22200	21200	191	6500	500	15620	50	1	38247676	8510	-34.93	8.59	12	0.03	-637.00	2591.00	45850	20240821	-51.47	18000	20231204	23.61	45850	-51.47	20240821	18540	20.01	20240201	45850	-51.47	20240821	18540	20.01	20240201	0.54	N	039200	500	191 억		3660820	N	N	335	N	00	N
122	20241209	160437	57	100.00	KSQ150		제약	N	N	N	N		N	21700	-1350	5	-5.86	5160686300	234422	105.27	22650	22700	21700	29950	16150	23050	22015.15	9.45	0	70748	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8300	-34.07	8.38	12	0.61	-637.00	2591.00	45850	20240821	-52.67	18000	20231204	20.56	45850	-52.67	20240821	18540	17.04	20240201	45850	-52.67	20240821	18540	17.04	20240201	0.55	N	039200	500	191 억		3612552	N	N	335	N	00	N
123	20241209	150440	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-1000	5	-4.34	4745680550	215356	96.71	22650	22700	21700	29950	16150	23050	22036.44	9.45	0	60068	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8434	-34.62	8.51	12	0.56	-637.00	2591.00	45850	20240821	-51.91	18000	20231204	22.50	45850	-51.91	20240821	18540	18.93	20240201	45850	-51.91	20240821	18540	18.93	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
124	20241209	140439	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-1150	5	-4.99	4107394200	186241	83.63	22650	22700	21700	29950	16150	23050	22054.19	9.45	0	46958	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8376	-34.38	8.45	12	0.49	-637.00	2591.00	45850	20240821	-52.24	18000	20231204	21.67	45850	-52.24	20240821	18540	18.12	20240201	45850	-52.24	20240821	18540	18.12	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
125	20241209	130440	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-1050	5	-4.56	3818516300	173075	77.72	22650	22700	21700	29950	16150	23050	22062.78	9.45	0	44147	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8414	-34.54	8.49	12	0.45	-637.00	2591.00	45850	20240821	-52.02	18000	20231204	22.22	45850	-52.02	20240821	18540	18.66	20240201	45850	-52.02	20240821	18540	18.66	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
126	20241209	120438	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-1050	5	-4.56	3429457550	155380	69.77	22650	22700	21700	29950	16150	23050	22071.42	9.45	0	35682	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8414	-34.54	8.49	12	0.41	-637.00	2591.00	45850	20240821	-52.02	18000	20231204	22.22	45850	-52.02	20240821	18540	18.66	20240201	45850	-52.02	20240821	18540	18.66	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
127	20241209	110439	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-1000	5	-4.34	2338130800	105489	47.37	22650	22700	21850	29950	16150	23050	22164.69	9.45	0	9086	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8434	-34.62	8.51	12	0.28	-637.00	2591.00	45850	20240821	-51.91	18000	20231204	22.50	45850	-51.91	20240821	18540	18.93	20240201	45850	-51.91	20240821	18540	18.93	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
128	20241209	100438	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-850	5	-3.69	1751008450	79014	35.48	22650	22700	21850	29950	16150	23050	22160.74	9.45	0	2938	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8491	-34.85	8.57	12	0.21	-637.00	2591.00	45850	20240821	-51.58	18000	20231204	23.33	45850	-51.58	20240821	18540	19.74	20240201	45850	-51.58	20240821	18540	19.74	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
129	20241209	090436	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-1050	5	-4.56	329509350	14763	6.63	22650	22700	22000	29950	16150	23050	22319.95	9.45	0	-837	24750	23900	22750	21900	20750	23325	21325	191	6900	500	16590	50	1	38247676	8414	-34.54	8.49	12	0.04	-637.00	2591.00	45850	20240821	-52.02	18000	20231204	22.22	45850	-52.02	20240821	18540	18.66	20240201	45850	-52.02	20240821	18540	18.66	20240201	0.55	N	039200	500	191 억		3612552	N	N	272	N	00	N
130	20241206	160435	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-350	5	-1.50	5116664700	221990	203.90	23600	23600	21600	30400	16400	23400	23049.08	9.42	0	44402	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8816	-36.19	8.90	12	0.58	-637.00	2591.00	45850	20240821	-49.73	18000	20231204	28.06	45850	-49.73	20240821	18540	24.33	20240201	45850	-49.73	20240821	18540	24.33	20240201	0.57	N	039200	500	191 억		3604570	N	N	260	N	00	N
131	20241206	150436	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-200	5	-0.85	4790070150	207818	190.88	23600	23600	21600	30400	16400	23400	23049.35	9.42	0	41507	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8873	-36.42	8.95	12	0.54	-637.00	2591.00	45850	20240821	-49.40	18000	20231204	28.89	45850	-49.40	20240821	18540	25.13	20240201	45850	-49.40	20240821	18540	25.13	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
132	20241206	140435	57	100.00	KSQ150		제약	N	N	N	N		N	22750	-650	5	-2.78	4138760850	179487	164.86	23600	23600	21600	30400	16400	23400	23058.83	9.42	0	30931	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8701	-35.71	8.78	12	0.47	-637.00	2591.00	45850	20240821	-50.38	18000	20231204	26.39	45850	-50.38	20240821	18540	22.71	20240201	45850	-50.38	20240821	18540	22.71	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
133	20241206	130436	57	100.00	KSQ150		제약	N	N	N	N		N	22700	-700	5	-2.99	3876043250	167957	154.27	23600	23600	21600	30400	16400	23400	23077.59	9.42	0	28863	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8682	-35.64	8.76	12	0.44	-637.00	2591.00	45850	20240821	-50.49	18000	20231204	26.11	45850	-50.49	20240821	18540	22.44	20240201	45850	-50.49	20240821	18540	22.44	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
134	20241206	120433	57	100.00	KSQ150		제약	N	N	N	N		N	22750	-650	5	-2.78	3623341650	156869	144.08	23600	23600	21600	30400	16400	23400	23097.88	9.42	0	25949	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8701	-35.71	8.78	12	0.41	-637.00	2591.00	45850	20240821	-50.38	18000	20231204	26.39	45850	-50.38	20240821	18540	22.71	20240201	45850	-50.38	20240821	18540	22.71	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
135	20241206	110436	57	100.00	KSQ150		제약	N	N	N	N		N	22950	-450	5	-1.92	2756412100	118826	109.14	23600	23600	22650	30400	16400	23400	23197.05	9.42	0	18418	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8778	-36.03	8.86	12	0.31	-637.00	2591.00	45850	20240821	-49.95	18000	20231204	27.50	45850	-49.95	20240821	18540	23.79	20240201	45850	-49.95	20240821	18540	23.79	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
136	20241206	100432	57	100.00	KSQ150		제약	N	N	N	N		N	23400	0	3	0.00	1194604200	51202	47.03	23600	23600	23050	30400	16400	23400	23331.20	9.42	0	4930	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8950	-36.73	9.03	12	0.13	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18540	26.21	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
137	20241206	090435	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-300	5	-1.28	171876100	7359	6.76	23600	23600	23100	30400	16400	23400	23355.90	9.42	0	-4262	24300	23850	23400	22950	22500	24075	23175	191	7000	500	16840	50	1	38247676	8835	-36.26	8.92	12	0.02	-637.00	2591.00	45850	20240821	-49.62	18000	20231204	28.33	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18540	24.60	20240201	0.57	N	039200	500	191 억		3604570	N	N	94	N	00	N
138	20241205	160427	57	100.00	KSQ150		제약	N	N	N	N		N	23400	150	2	0.65	2506637100	107474	58.75	23050	23850	22950	30200	16300	23250	23323.20	9.39	0	1541	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8950	-36.73	9.03	12	0.28	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18330	27.66	20231205	0.58	N	039200	500	191 억		3591185	N	N	94	N	00	N
139	20241205	150431	57	100.00	KSQ150		제약	N	N	N	N		N	23300	50	2	0.22	2209991950	94767	51.80	23050	23850	22950	30200	16300	23250	23320.27	9.39	0	273	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8912	-36.58	8.99	12	0.25	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18330	27.11	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
140	20241205	140429	57	100.00	KSQ150		제약	N	N	N	N		N	23550	300	2	1.29	1992643050	85435	46.70	23050	23850	22950	30200	16300	23250	23323.50	9.39	0	-442	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	9007	-36.97	9.09	12	0.22	-637.00	2591.00	45850	20240821	-48.64	18000	20231204	30.83	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18330	28.48	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
141	20241205	130429	57	100.00	KSQ150		제약	N	N	N	N		N	23500	250	2	1.08	1836506450	78786	43.07	23050	23850	22950	30200	16300	23250	23310.06	9.39	0	-4645	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8988	-36.89	9.07	12	0.21	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18330	28.21	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
142	20241205	120430	57	100.00	KSQ150		제약	N	N	N	N		N	23700	450	2	1.94	1626179550	69898	38.21	23050	23850	22950	30200	16300	23250	23265.04	9.39	0	-7337	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	9065	-37.21	9.15	12	0.18	-637.00	2591.00	45850	20240821	-48.31	18000	20231204	31.67	45850	-48.31	20240821	18540	27.83	20240201	45850	-48.31	20240821	18330	29.30	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
143	20241205	110428	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-100	5	-0.43	1200853450	51833	28.33	23050	23500	22950	30200	16300	23250	23167.74	9.39	0	-12670	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8854	-36.34	8.93	12	0.14	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18330	26.30	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
144	20241205	100426	57	100.00	KSQ150		제약	N	N	N	N		N	23250	0	3	0.00	963018550	41554	22.72	23050	23500	22950	30200	16300	23250	23175.11	9.39	0	-16784	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8893	-36.50	8.97	12	0.11	-637.00	2591.00	45850	20240821	-49.29	18000	20231204	29.17	45850	-49.29	20240821	18540	25.40	20240201	45850	-49.29	20240821	18330	26.84	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
145	20241205	090429	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-100	5	-0.43	129925000	5622	3.07	23050	23300	23050	30200	16300	23250	23110.05	9.39	0	-2738	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8854	-36.34	8.93	12	0.01	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18330	26.30	20231205	0.58	N	039200	500	191 억		3591185	N	N	333	N	00	N
146	20241204	160421	57	100.00	KSQ150		제약	N	N	N	N		N	23250	-550	5	-2.31	4217457200	182257	85.17	23500	23550	22700	30900	16700	23800	23140.14	9.31	0	34978	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8893	-36.50	8.97	12	0.48	-637.00	2591.00	45850	20240821	-49.29	18000	20231204	29.17	45850	-49.29	20240821	18540	25.40	20240201	45850	-49.29	20240821	18000	29.17	20231204	0.58	N	039200	500	191 억		3560930	N	N	333	N	00	N
147	20241204	150423	57	100.00	KSQ150		제약	N	N	N	N		N	23300	-500	5	-2.10	3999145100	172889	80.79	23500	23550	22700	30900	16700	23800	23131.29	9.31	0	31107	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8912	-36.58	8.99	12	0.45	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18000	29.44	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
148	20241204	140422	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-700	5	-2.94	3669905450	158665	74.15	23500	23550	22700	30900	16700	23800	23129.90	9.31	0	26905	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8835	-36.26	8.92	12	0.41	-637.00	2591.00	45850	20240821	-49.62	18000	20231204	28.33	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18000	28.33	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
149	20241204	130419	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-650	5	-2.73	3317322550	143414	67.02	23500	23550	22700	30900	16700	23800	23131.09	9.31	0	26623	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.37	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
150	20241204	120417	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-650	5	-2.73	3112137250	134550	62.88	23500	23550	22700	30900	16700	23800	23129.97	9.31	0	23306	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.35	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
151	20241204	110415	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-650	5	-2.73	2511984250	108562	50.73	23500	23550	22700	30900	16700	23800	23138.71	9.31	0	10002	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.28	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
152	20241204	100414	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-650	5	-2.73	2191963300	94736	44.27	23500	23550	22700	30900	16700	23800	23137.60	9.31	0	6590	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.25	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
153	20241204	090420	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-400	5	-1.68	576421300	24818	11.60	23500	23500	22900	30900	16700	23800	23225.94	9.31	0	5710	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8950	-36.73	9.03	12	0.06	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억		3560930	N	N	1842	N	00	N
154	20241203	160443	57	100.00	KSQ150		제약	N	N	N	N		N	23800	450	2	1.93	5025237900	212820	128.22	23600	24000	23200	30350	16350	23350	23612.53	9.26	0	20506	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9103	-37.36	9.19	12	0.56	-637.00	2591.00	45850	20240821	-48.09	18000	20231204	32.22	45850	-48.09	20240821	18540	28.37	20240201	45850	-48.09	20240821	18000	32.22	20231204	0.58	N	039200	500	191 억		3540344	N	N	1834	N	00	N
155	20241203	150452	57	100.00	KSQ150		제약	N	N	N	N		N	23900	550	2	2.36	4297990700	182310	109.84	23600	24000	23200	30350	16350	23350	23575.18	9.26	0	21186	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9141	-37.52	9.22	12	0.48	-637.00	2591.00	45850	20240821	-47.87	18000	20231204	32.78	45850	-47.87	20240821	18540	28.91	20240201	45850	-47.87	20240821	18000	32.78	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
156	20241203	140444	57	100.00	KSQ150		제약	N	N	N	N		N	23550	200	2	0.86	3276371650	139275	83.91	23600	24000	23200	30350	16350	23350	23524.48	9.26	0	9073	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9007	-36.97	9.09	12	0.36	-637.00	2591.00	45850	20240821	-48.64	18000	20231204	30.83	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18000	30.83	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
157	20241203	130441	57	100.00	KSQ150		제약	N	N	N	N		N	23450	100	2	0.43	2919194000	124072	74.75	23600	24000	23200	30350	16350	23350	23528.23	9.26	0	8821	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8969	-36.81	9.05	12	0.32	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
158	20241203	120458	57	100.00	KSQ150		제약	N	N	N	N		N	23500	150	2	0.64	2640539450	112176	67.58	23600	24000	23200	30350	16350	23350	23539.25	9.26	0	9647	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8988	-36.89	9.07	12	0.29	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18000	30.56	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
159	20241203	110441	57	100.00	KSQ150		제약	N	N	N	N		N	23450	100	2	0.43	2359590650	100216	60.38	23600	24000	23200	30350	16350	23350	23545.05	9.26	0	3848	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8969	-36.81	9.05	12	0.26	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
160	20241203	100432	57	100.00	KSQ150		제약	N	N	N	N		N	23400	50	2	0.21	1497518600	63337	38.16	23600	24000	23300	30350	16350	23350	23643.66	9.26	0	10302	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8950	-36.73	9.03	12	0.17	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
161	20241203	090432	57	100.00	KSQ150		제약	N	N	N	N		N	23500	150	2	0.64	179319550	7585	4.57	23600	23800	23500	30350	16350	23350	23641.34	9.26	0	926	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8988	-36.89	9.07	12	0.02	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18000	30.56	20231204	0.58	N	039200	500	191 억		3540344	N	N	155	N	00	N
162	20241202	160419	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-650	5	-2.71	3888594600	164934	103.48	24200	24550	22550	31200	16800	24000	23576.87	9.23	0	15506	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8931	-36.66	9.01	12	0.43	-637.00	2591.00	45850	20240821	-49.07	18000	20231204	29.72	45850	-49.07	20240821	18540	25.94	20240201	45850	-49.07	20240821	18000	29.72	20231204	0.58	N	039200	500	191 억		3529447	N	N	155	N	00	N
163	20241202	150447	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-600	5	-2.50	3629062900	153828	96.51	24200	24550	22550	31200	16800	24000	23591.68	9.23	0	13464	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.40	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
164	20241202	140430	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-600	5	-2.50	3400801750	144075	90.39	24200	24550	22550	31200	16800	24000	23604.38	9.23	0	10445	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.38	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
165	20241202	130432	57	100.00	KSQ150		제약	N	N	N	N		N	23300	-700	5	-2.92	2990996200	126521	79.38	24200	24550	22550	31200	16800	24000	23640.31	9.23	0	8771	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8912	-36.58	8.99	12	0.33	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18000	29.44	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
166	20241202	120446	57	100.00	KSQ150		제약	N	N	N	N		N	23450	-550	5	-2.29	2722375900	115008	72.16	24200	24550	22550	31200	16800	24000	23671.18	9.23	0	11525	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8969	-36.81	9.05	12	0.30	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
167	20241202	110422	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-600	5	-2.50	2597239450	109668	68.81	24200	24550	22550	31200	16800	24000	23682.74	9.23	0	12517	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.29	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
168	20241202	100419	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-900	5	-3.75	2163762500	91030	57.11	24200	24550	22550	31200	16800	24000	23769.77	9.23	0	6851	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8835	-36.26	8.92	12	0.24	-637.00	2591.00	45850	20240821	-49.62	18000	20231204	28.33	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18000	28.33	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N
169	20241202	090420	57	100.00	KSQ150		제약	N	N	N	N		N	24350	350	2	1.46	232823200	9617	6.03	24200	24350	24050	31200	16800	24000	24209.61	9.23	0	43	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	9313	-38.23	9.40	12	0.03	-637.00	2591.00	45850	20240821	-46.89	18000	20231204	35.28	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18000	35.28	20231204	0.58	N	039200	500	191 억		3529447	N	N	147	N	00	N