KissMeData/087010/price/prices-20240601.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	20240628	160722	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	49350	2850	2	6.13	104459776250	2209483	56.90	46400	49500	44800	60400	32550	46500	47276.20	7.80	0	-60629	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	10194	-63.92	27.49	12	10.70	-772.00	1795.00	49500	20240628	-0.30	9300	20230622	430.65	49500	-0.30	20240628	21100	133.89	20240227	49500	-0.30	20240628	10000	393.50	20230629	1.48	N	087010	500	103 억		1612287	N	N	542	N	00	N
3	20240628	150733	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	48750	2250	2	4.84	91687805350	1949496	50.20	46400	48900	44800	60400	32550	46500	47031.74	7.80	0	-32755	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	10070	-63.15	27.16	12	9.44	-772.00	1795.00	48900	20240628	-0.31	9300	20230622	424.19	48900	-0.31	20240628	21100	131.04	20240227	48900	-0.31	20240628	10000	387.50	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
4	20240628	140733	57	100.00	KSQ150		제약	N	N	N	N		N	45950	-550	5	-1.18	54794847600	1180175	30.39	46400	47700	44800	60400	32550	46500	46429.38	7.80	0	33193	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9492	-59.52	25.60	12	5.71	-772.00	1795.00	48000	20240627	-4.27	9300	20230622	394.09	48000	-4.27	20240627	21100	117.77	20240227	48000	-4.27	20240627	10000	359.50	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
5	20240628	130733	57	100.00	KSQ150		제약	N	N	N	N		N	46400	-100	5	-0.22	50867676700	1094674	28.19	46400	47700	44800	60400	32550	46500	46468.31	7.80	0	41821	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9585	-60.10	25.85	12	5.30	-772.00	1795.00	48000	20240627	-3.33	9300	20230622	398.92	48000	-3.33	20240627	21100	119.91	20240227	48000	-3.33	20240627	10000	364.00	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
6	20240628	120732	57	100.00	KSQ150		제약	N	N	N	N		N	46500	0	3	0.00	48267138900	1038604	26.75	46400	47700	44800	60400	32550	46500	46473.07	7.80	0	46307	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9606	-60.23	25.91	12	5.03	-772.00	1795.00	48000	20240627	-3.12	9300	20230622	400.00	48000	-3.12	20240627	21100	120.38	20240227	48000	-3.12	20240627	10000	365.00	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
7	20240628	110720	57	100.00	KSQ150		제약	N	N	N	N		N	46850	350	2	0.75	44283478700	953129	24.55	46400	47700	44800	60400	32550	46500	46461.13	7.80	0	50301	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9678	-60.69	26.10	12	4.61	-772.00	1795.00	48000	20240627	-2.40	9300	20230622	403.76	48000	-2.40	20240627	21100	122.04	20240227	48000	-2.40	20240627	10000	368.50	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
8	20240628	100717	57	100.00	KSQ150		제약	N	N	N	N		N	46800	300	2	0.65	35724118500	771440	19.87	46400	47550	44800	60400	32550	46500	46308.18	7.80	0	26734	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9668	-60.62	26.07	12	3.73	-772.00	1795.00	48000	20240627	-2.50	9300	20230622	403.23	48000	-2.50	20240627	21100	121.80	20240227	48000	-2.50	20240627	10000	368.00	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
9	20240628	090718	57	100.00	KSQ150		제약	N	N	N	N		N	46200	-300	5	-0.65	10073492150	221210	5.70	46400	46400	44800	60400	32550	46500	45535.02	7.80	0	10103	54733	50616	43883	39766	33033	52675	41825	103	13900	500	28830	50	1	20657350	9544	-59.84	25.74	12	1.07	-772.00	1795.00	48000	20240627	-3.75	9300	20230622	396.77	48000	-3.75	20240627	21100	118.96	20240227	48000	-3.75	20240627	10000	362.00	20230629	1.48	N	087010	500	103 억		1612287	N	N	1001	N	00	N
10	20240627	160713	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	46500	8550	2	22.53	168749425500	3844931	797.32	37500	48000	37150	49300	26600	37950	43886.57	5.15	0	550346	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	9606	-60.23	25.91	12	18.61	-772.00	1795.00	48000	20240627	-3.12	9300	20230622	400.00	48000	-3.12	20240627	21100	120.38	20240227	48000	-3.12	20240627	10000	365.00	20230629	1.49	N	087010	500	103 억		1064767	N	N	1001	N	00	N
11	20240627	150719	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	45250	7300	2	19.24	156981284800	3587192	743.88	37500	48000	37150	49300	26600	37950	43762.21	5.15	0	551988	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	9347	-58.61	25.21	12	17.37	-772.00	1795.00	48000	20240627	-5.73	9300	20230622	386.56	48000	-5.73	20240627	21100	114.45	20240227	48000	-5.73	20240627	10000	352.50	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
12	20240627	140716	57	100.00	KSQ150		제약	N	N	N	N		N	45050	7100	2	18.71	106694670100	2499171	518.25	37500	45550	37150	49300	26600	37950	42692.73	5.15	0	522419	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	9306	-58.35	25.10	12	12.10	-772.00	1795.00	47150	20230831	-4.45	9300	20230622	384.41	46400	-2.91	20240612	21100	113.51	20240227	47150	-4.45	20230831	10000	350.50	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
13	20240627	130716	57	100.00	KSQ150		제약	N	N	N	N		N	43600	5650	2	14.89	80657932500	1917604	397.65	37500	44350	37150	49300	26600	37950	42062.63	5.15	0	472835	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	9007	-56.48	24.29	12	9.28	-772.00	1795.00	47150	20230831	-7.53	9300	20230622	368.82	46400	-6.03	20240612	21100	106.64	20240227	47150	-7.53	20230831	10000	336.00	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
14	20240627	120718	57	100.00	KSQ150		제약	N	N	N	N		N	43100	5150	2	13.57	67518749800	1616118	335.13	37500	44300	37150	49300	26600	37950	41779.23	5.15	0	374521	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	8903	-55.83	24.01	12	7.82	-772.00	1795.00	47150	20230831	-8.59	9300	20230622	363.44	46400	-7.11	20240612	21100	104.27	20240227	47150	-8.59	20230831	10000	331.00	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
15	20240627	110718	57	100.00	KSQ150		제약	N	N	N	N		N	43750	5800	2	15.28	50199178350	1213879	251.72	37500	44300	37150	49300	26600	37950	41355.39	5.15	0	265191	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	9038	-56.67	24.37	12	5.88	-772.00	1795.00	47150	20230831	-7.21	9300	20230622	370.43	46400	-5.71	20240612	21100	107.35	20240227	47150	-7.21	20230831	10000	337.50	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
16	20240627	100717	57	100.00	KSQ150		제약	N	N	N	N		N	40200	2250	2	5.93	15694574150	395678	82.05	37500	40900	37150	49300	26600	37950	39666.63	5.15	0	106440	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	8304	-52.07	22.40	12	1.92	-772.00	1795.00	47150	20230831	-14.74	9300	20230622	332.26	46400	-13.36	20240612	21100	90.52	20240227	47150	-14.74	20230831	10000	302.00	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
17	20240627	090717	57	100.00	KSQ150		제약	N	N	N	N		N	38150	200	2	0.53	699837200	18554	3.85	37500	38150	37150	49300	26600	37950	37714.22	5.15	0	-2913	41850	39900	38200	36250	34550	39050	35400	103	11350	500	23520	50	1	20657350	7881	-49.42	21.25	12	0.09	-772.00	1795.00	47150	20230831	-19.09	9300	20230622	310.22	46400	-17.78	20240612	21100	80.81	20240227	47150	-19.09	20230831	10000	281.50	20230629	1.49	N	087010	500	103 억		1064767	N	N	337	N	00	N
18	20240626	160715	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-1350	5	-3.44	18191831350	481488	131.17	39100	40150	36500	51000	27550	39300	37781.69	5.18	0	-7238	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7839	-49.16	21.14	12	2.33	-772.00	1795.00	47150	20230831	-19.51	8760	20230620	333.22	46400	-18.21	20240612	21100	79.86	20240227	47150	-19.51	20230831	9860	284.89	20230626	1.48	N	087010	500	103 억		1069760	N	N	337	N	00	N
19	20240626	150717	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-1450	5	-3.69	17425996200	461272	125.66	39100	40150	36500	51000	27550	39300	37777.73	5.18	0	-8050	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7819	-49.03	21.09	12	2.23	-772.00	1795.00	47150	20230831	-19.72	8760	20230620	332.08	46400	-18.43	20240612	21100	79.38	20240227	47150	-19.72	20230831	9860	283.87	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
20	20240626	140715	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-1750	5	-4.45	15914796550	421360	114.79	39100	40150	36500	51000	27550	39300	37769.62	5.18	0	-14858	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7757	-48.64	20.92	12	2.04	-772.00	1795.00	47150	20230831	-20.36	8760	20230620	328.65	46400	-19.07	20240612	21100	77.96	20240227	47150	-20.36	20230831	9860	280.83	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
21	20240626	130717	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-2050	5	-5.22	14406341450	380971	103.79	39100	40150	36500	51000	27550	39300	37814.31	5.18	0	-16025	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7695	-48.25	20.75	12	1.84	-772.00	1795.00	47150	20230831	-21.00	8760	20230620	325.23	46400	-19.72	20240612	21100	76.54	20240227	47150	-21.00	20230831	9860	277.79	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
22	20240626	120716	57	100.00	KSQ150		제약	N	N	N	N		N	37350	-1950	5	-4.96	12734150600	336182	91.58	39100	40150	36500	51000	27550	39300	37878.22	5.18	0	-22886	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7716	-48.38	20.81	12	1.63	-772.00	1795.00	47150	20230831	-20.78	8760	20230620	326.37	46400	-19.50	20240612	21100	77.01	20240227	47150	-20.78	20230831	9860	278.80	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
23	20240626	110716	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-1750	5	-4.45	11530096400	303948	82.80	39100	40150	36500	51000	27550	39300	37933.88	5.18	0	-21154	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7757	-48.64	20.92	12	1.47	-772.00	1795.00	47150	20230831	-20.36	8760	20230620	328.65	46400	-19.07	20240612	21100	77.96	20240227	47150	-20.36	20230831	9860	280.83	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
24	20240626	100715	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-2250	5	-5.73	8286831250	217241	59.18	39100	40150	36500	51000	27550	39300	38145.14	5.18	0	-6565	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	7654	-47.99	20.64	12	1.05	-772.00	1795.00	47150	20230831	-21.42	8760	20230620	322.95	46400	-20.15	20240612	21100	75.59	20240227	47150	-21.42	20230831	9860	275.76	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
25	20240626	090716	57	100.00	KSQ150		제약	N	N	N	N		N	40000	700	2	1.78	934563650	23729	6.46	39100	40050	38650	51000	27550	39300	39385.32	5.18	0	587	42066	40682	39516	38132	36966	40100	37550	103	11700	500	24360	50	1	20657350	8263	-51.81	22.28	12	0.11	-772.00	1795.00	47150	20230831	-15.16	8760	20230620	356.62	46400	-13.79	20240612	21100	89.57	20240227	47150	-15.16	20230831	9860	305.68	20230626	1.48	N	087010	500	103 억		1069760	N	N	290	N	00	N
26	20240625	160715	57	100.00	KSQ150		제약	N	N	N	N		N	39300	-700	5	-1.75	14276575150	363794	69.68	40500	40900	38350	52000	28000	40000	39243.40	5.32	3733	-29290	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8118	-50.91	21.89	12	1.76	-772.00	1795.00	47150	20230831	-16.65	7530	20230619	421.91	46400	-15.30	20240612	21100	86.26	20240227	47150	-16.65	20230831	9860	298.58	20230626	1.48	N	087010	500	103 억		1098763	N	N	290	N	00	N
27	20240625	150711	57	100.00	KSQ150		제약	N	N	N	N		N	39850	-150	5	-0.38	13521650550	344686	66.02	40500	40900	38350	52000	28000	40000	39228.77	5.32	3733	-25656	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8232	-51.62	22.20	12	1.67	-772.00	1795.00	47150	20230831	-15.48	7530	20230619	429.22	46400	-14.12	20240612	21100	88.86	20240227	47150	-15.48	20230831	9860	304.16	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
28	20240625	140715	57	100.00	KSQ150		제약	N	N	N	N		N	39050	-950	5	-2.38	11717263000	299184	57.30	40500	40900	38350	52000	28000	40000	39163.92	5.32	3733	-23361	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8067	-50.58	21.75	12	1.45	-772.00	1795.00	47150	20230831	-17.18	7530	20230619	418.59	46400	-15.84	20240612	21100	85.07	20240227	47150	-17.18	20230831	9860	296.04	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
29	20240625	130716	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-1150	5	-2.88	10913749750	278494	53.34	40500	40900	38350	52000	28000	40000	39188.30	5.32	3733	-27632	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8025	-50.32	21.64	12	1.35	-772.00	1795.00	47150	20230831	-17.60	7530	20230619	415.94	46400	-16.27	20240612	21100	84.12	20240227	47150	-17.60	20230831	9860	294.02	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
30	20240625	120718	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-1250	5	-3.12	10411481200	265567	50.86	40500	40900	38350	52000	28000	40000	39204.56	5.32	3733	-26129	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8005	-50.19	21.59	12	1.29	-772.00	1795.00	47150	20230831	-17.82	7530	20230619	414.61	46400	-16.49	20240612	21100	83.65	20240227	47150	-17.82	20230831	9860	293.00	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
31	20240625	110717	57	100.00	KSQ150		제약	N	N	N	N		N	38800	-1200	5	-3.00	9392599050	239278	45.83	40500	40900	38350	52000	28000	40000	39253.75	5.32	3733	-19556	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8015	-50.26	21.62	12	1.16	-772.00	1795.00	47150	20230831	-17.71	7530	20230619	415.27	46400	-16.38	20240612	21100	83.89	20240227	47150	-17.71	20230831	9860	293.51	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
32	20240625	100714	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-1000	5	-2.50	8342235200	212298	40.66	40500	40900	38350	52000	28000	40000	39294.75	5.32	3733	-12908	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8056	-50.52	21.73	12	1.03	-772.00	1795.00	47150	20230831	-17.29	7530	20230619	417.93	46400	-15.95	20240612	21100	84.83	20240227	47150	-17.29	20230831	9860	295.54	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
33	20240625	090715	57	100.00	KSQ150		제약	N	N	N	N		N	40500	500	2	1.25	1284399250	31815	6.09	40500	40900	39700	52000	28000	40000	40371.51	5.32	3733	357	42200	41100	40200	39100	38200	41650	39650	103	12000	500	24800	50	1	20657350	8366	-52.46	22.56	12	0.15	-772.00	1795.00	47150	20230831	-14.10	7530	20230619	437.85	46400	-12.72	20240612	21100	91.94	20240227	47150	-14.10	20230831	9860	310.75	20230626	1.48	N	087010	500	103 억		1098763	N	N	508	N	00	N
34	20240624	160712	57	100.00	KSQ150		제약	N	N	N	N		N	40000	500	2	1.27	20941404350	520132	64.18	39500	41300	39300	51300	27650	39500	40263.27	5.27	0	1001	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8263	-51.81	22.28	12	2.52	-772.00	1795.00	47150	20230831	-15.16	7390	20230616	441.27	46400	-13.79	20240612	21100	89.57	20240227	47150	-15.16	20230831	9860	305.68	20230626	1.44	N	087010	500	103 억		1089237	N	N	508	N	00	N
35	20240624	150713	57	100.00	KSQ150		제약	N	N	N	N		N	40000	500	2	1.27	20280712750	503603	62.14	39500	41300	39300	51300	27650	39500	40272.22	5.27	0	-802	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8263	-51.81	22.28	12	2.44	-772.00	1795.00	47150	20230831	-15.16	7390	20230616	441.27	46400	-13.79	20240612	21100	89.57	20240227	47150	-15.16	20230831	9860	305.68	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
36	20240624	140714	57	100.00	KSQ150		제약	N	N	N	N		N	40500	1000	2	2.53	18707221350	464245	57.28	39500	41300	39300	51300	27650	39500	40297.12	5.27	0	5241	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8366	-52.46	22.56	12	2.25	-772.00	1795.00	47150	20230831	-14.10	7390	20230616	448.04	46400	-12.72	20240612	21100	91.94	20240227	47150	-14.10	20230831	9860	310.75	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
37	20240624	130711	57	100.00	KSQ150		제약	N	N	N	N		N	40250	750	2	1.90	17555508150	435716	53.76	39500	41300	39300	51300	27650	39500	40292.35	5.27	0	8297	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8315	-52.14	22.42	12	2.11	-772.00	1795.00	47150	20230831	-14.63	7390	20230616	444.65	46400	-13.25	20240612	21100	90.76	20240227	47150	-14.63	20230831	9860	308.21	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
38	20240624	120712	57	100.00	KSQ150		제약	N	N	N	N		N	40200	700	2	1.77	16748769850	415647	51.28	39500	41300	39300	51300	27650	39500	40296.90	5.27	0	9646	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8304	-52.07	22.40	12	2.01	-772.00	1795.00	47150	20230831	-14.74	7390	20230616	443.98	46400	-13.36	20240612	21100	90.52	20240227	47150	-14.74	20230831	9860	307.71	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
39	20240624	110715	57	100.00	KSQ150		제약	N	N	N	N		N	39900	400	2	1.01	15867071600	393561	48.56	39500	41300	39300	51300	27650	39500	40318.02	5.27	0	8566	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8242	-51.68	22.23	12	1.91	-772.00	1795.00	47150	20230831	-15.38	7390	20230616	439.92	46400	-14.01	20240612	21100	89.10	20240227	47150	-15.38	20230831	9860	304.67	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
40	20240624	100712	57	100.00	KSQ150		제약	N	N	N	N		N	40100	600	2	1.52	12352072000	305318	37.67	39500	41300	39300	51300	27650	39500	40458.45	5.27	0	31740	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8284	-51.94	22.34	12	1.48	-772.00	1795.00	47150	20230831	-14.95	7390	20230616	442.63	46400	-13.58	20240612	21100	90.05	20240227	47150	-14.95	20230831	9860	306.69	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
41	20240624	090713	57	100.00	KSQ150		제약	N	N	N	N		N	40500	1000	2	2.53	2254593200	56300	6.95	39500	40650	39300	51300	27650	39500	40052.42	5.27	0	7130	42000	40750	39650	38400	37300	41375	39025	103	11800	500	24490	50	1	20657350	8366	-52.46	22.56	12	0.27	-772.00	1795.00	47150	20230831	-14.10	7390	20230616	448.04	46400	-12.72	20240612	21100	91.94	20240227	47150	-14.10	20230831	9860	310.75	20230626	1.44	N	087010	500	103 억		1089237	N	N	12572	N	00	N
42	20240621	160649	57	100.00	KSQ150		제약	N	N	N	N		N	39500	1300	2	3.40	31772448550	804483	194.15	39450	40900	38550	49650	26750	38200	39495.04	5.47	0	-53072	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8160	-51.17	22.01	12	3.89	-772.00	1795.00	47150	20230831	-16.22	7350	20230615	437.41	46400	-14.87	20240612	21100	87.20	20240227	47150	-16.22	20230831	9300	324.73	20230622	1.44	N	087010	500	103 억		1129868	N	N	12572	N	00	N
43	20240621	150648	57	100.00	KSQ150		제약	N	N	N	N		N	39150	950	2	2.49	30173200100	763819	184.34	39450	40900	38550	49650	26750	38200	39503.93	5.47	0	-56132	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8087	-50.71	21.81	12	3.70	-772.00	1795.00	47150	20230831	-16.97	7350	20230615	432.65	46400	-15.62	20240612	21100	85.55	20240227	47150	-16.97	20230831	9300	320.97	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
44	20240621	140649	57	100.00	KSQ150		제약	N	N	N	N		N	39200	1000	2	2.62	27732855050	701341	169.26	39450	40900	38550	49650	26750	38200	39543.57	5.47	0	-53622	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8098	-50.78	21.84	12	3.40	-772.00	1795.00	47150	20230831	-16.86	7350	20230615	433.33	46400	-15.52	20240612	21100	85.78	20240227	47150	-16.86	20230831	9300	321.51	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
45	20240621	130651	57	100.00	KSQ150		제약	N	N	N	N		N	39050	850	2	2.23	25133152250	634752	153.19	39450	40900	38550	49650	26750	38200	39596.33	5.47	0	-39091	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8067	-50.58	21.75	12	3.07	-772.00	1795.00	47150	20230831	-17.18	7350	20230615	431.29	46400	-15.84	20240612	21100	85.07	20240227	47150	-17.18	20230831	9300	319.89	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
46	20240621	120653	57	100.00	KSQ150		제약	N	N	N	N		N	39300	1100	2	2.88	23854072250	602228	145.34	39450	40900	38550	49650	26750	38200	39610.88	5.47	0	-35337	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8118	-50.91	21.89	12	2.92	-772.00	1795.00	47150	20230831	-16.65	7350	20230615	434.69	46400	-15.30	20240612	21100	86.26	20240227	47150	-16.65	20230831	9300	322.58	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
47	20240621	110650	57	100.00	KSQ150		제약	N	N	N	N		N	39350	1150	2	3.01	22539576600	568923	137.30	39450	40900	38550	49650	26750	38200	39619.22	5.47	0	-25098	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8129	-50.97	21.92	12	2.75	-772.00	1795.00	47150	20230831	-16.54	7350	20230615	435.37	46400	-15.19	20240612	21100	86.49	20240227	47150	-16.54	20230831	9300	323.12	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
48	20240621	100649	57	100.00	KSQ150		제약	N	N	N	N		N	40350	2150	2	5.63	18414602800	465012	112.22	39450	40900	38550	49650	26750	38200	39601.78	5.47	0	5671	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8335	-52.27	22.48	12	2.25	-772.00	1795.00	47150	20230831	-14.42	7350	20230615	448.98	46400	-13.04	20240612	21100	91.23	20240227	47150	-14.42	20230831	9300	333.87	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
49	20240621	090652	57	100.00	KSQ150		제약	N	N	N	N		N	39050	850	2	2.23	3791863450	96613	23.32	39450	39600	38900	49650	26750	38200	39253.43	5.47	0	-28856	40933	39566	38183	36816	35433	40250	37500	103	11450	500	23680	50	1	20657350	8067	-50.58	21.75	12	0.47	-772.00	1795.00	47150	20230831	-17.18	7350	20230615	431.29	46400	-15.84	20240612	21100	85.07	20240227	47150	-17.18	20230831	9300	319.89	20230622	1.44	N	087010	500	103 억		1129868	N	N	468	N	00	N
50	20240620	160646	57	100.00	KSQ150		제약	N	N	N	N		N	38200	850	2	2.28	15766534900	410664	70.45	37400	39550	36800	48550	26150	37350	38396.18	5.55	0	-18565	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7891	-49.48	21.28	12	1.99	-772.00	1795.00	47150	20230831	-18.98	7350	20230615	419.73	46400	-17.67	20240612	21100	81.04	20240227	47150	-18.98	20230831	8760	336.07	20230620	1.44	N	087010	500	103 억		1146992	N	N	468	N	00	N
51	20240620	150648	57	100.00	KSQ150		제약	N	N	N	N		N	38100	750	2	2.01	15061279350	392179	67.28	37400	39550	36800	48550	26150	37350	38407.62	5.55	0	-13965	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7870	-49.35	21.23	12	1.90	-772.00	1795.00	47150	20230831	-19.19	7350	20230615	418.37	46400	-17.89	20240612	21100	80.57	20240227	47150	-19.19	20230831	8760	334.93	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
52	20240620	140648	57	100.00	KSQ150		제약	N	N	N	N		N	38050	700	2	1.87	13643124950	354864	60.88	37400	39550	36800	48550	26150	37350	38450.12	5.55	0	-13250	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7860	-49.29	21.20	12	1.72	-772.00	1795.00	47150	20230831	-19.30	7350	20230615	417.69	46400	-18.00	20240612	21100	80.33	20240227	47150	-19.30	20230831	8760	334.36	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
53	20240620	130648	57	100.00	KSQ150		제약	N	N	N	N		N	38050	700	2	1.87	12192218600	316833	54.35	37400	39550	36800	48550	26150	37350	38486.22	5.55	0	-2485	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7860	-49.29	21.20	12	1.53	-772.00	1795.00	47150	20230831	-19.30	7350	20230615	417.69	46400	-18.00	20240612	21100	80.33	20240227	47150	-19.30	20230831	8760	334.36	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
54	20240620	120647	57	100.00	KSQ150		제약	N	N	N	N		N	38250	900	2	2.41	11442486150	297165	50.98	37400	39550	36800	48550	26150	37350	38510.60	5.55	0	-1047	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7901	-49.55	21.31	12	1.44	-772.00	1795.00	47150	20230831	-18.88	7350	20230615	420.41	46400	-17.56	20240612	21100	81.28	20240227	47150	-18.88	20230831	8760	336.64	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
55	20240620	110650	57	100.00	KSQ150		제약	N	N	N	N		N	38450	1100	2	2.95	10433824450	270737	46.44	37400	39550	36800	48550	26150	37350	38544.36	5.55	0	6236	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7943	-49.81	21.42	12	1.31	-772.00	1795.00	47150	20230831	-18.45	7350	20230615	423.13	46400	-17.13	20240612	21100	82.23	20240227	47150	-18.45	20230831	8760	338.93	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
56	20240620	100648	57	100.00	KSQ150		제약	N	N	N	N		N	38700	1350	2	3.61	8224745150	213453	36.62	37400	39550	36800	48550	26150	37350	38539.16	5.55	0	8154	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7994	-50.13	21.56	12	1.03	-772.00	1795.00	47150	20230831	-17.92	7350	20230615	426.53	46400	-16.59	20240612	21100	83.41	20240227	47150	-17.92	20230831	8760	341.78	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
57	20240620	090655	57	100.00	KSQ150		제약	N	N	N	N		N	37850	500	2	1.34	596622400	15971	2.74	37400	37900	36800	48550	26150	37350	37357.20	5.55	0	-4230	40950	39150	38000	36200	35050	40050	37100	103	11200	500	23150	50	1	20657350	7819	-49.03	21.09	12	0.08	-772.00	1795.00	47150	20230831	-19.72	7350	20230615	414.97	46400	-18.43	20240612	21100	79.38	20240227	47150	-19.72	20230831	8760	332.08	20230620	1.44	N	087010	500	103 억		1146992	N	N	196	N	00	N
58	20240619	160646	57	100.00	KSQ150		제약	N	N	N	N		N	37350	150	2	0.40	22308358150	580215	124.89	36850	39800	36850	48350	26050	37200	38449.96	5.50	0	18397	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7716	-48.38	20.81	12	2.81	-772.00	1795.00	47150	20230831	-20.78	7350	20230615	408.16	46400	-19.50	20240612	21100	77.01	20240227	47150	-20.78	20230831	7530	396.02	20230619	1.43	N	087010	500	103 억		1135304	N	N	196	N	00	N
59	20240619	150644	57	100.00	KSQ150		제약	N	N	N	N		N	37400	200	2	0.54	21782679800	566157	121.87	36850	39800	36850	48350	26050	37200	38474.70	5.50	0	18210	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7726	-48.45	20.84	12	2.74	-772.00	1795.00	47150	20230831	-20.68	7350	20230615	408.84	46400	-19.40	20240612	21100	77.25	20240227	47150	-20.68	20230831	7530	396.68	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
60	20240619	140649	57	100.00	KSQ150		제약	N	N	N	N		N	37950	750	2	2.02	19685180300	510258	109.84	36850	39800	36850	48350	26050	37200	38578.96	5.50	0	19511	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7839	-49.16	21.14	12	2.47	-772.00	1795.00	47150	20230831	-19.51	7350	20230615	416.33	46400	-18.21	20240612	21100	79.86	20240227	47150	-19.51	20230831	7530	403.98	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
61	20240619	130643	57	100.00	KSQ150		제약	N	N	N	N		N	37700	500	2	1.34	18824087650	487440	104.92	36850	39800	36850	48350	26050	37200	38618.36	5.50	0	21514	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7788	-48.83	21.00	12	2.36	-772.00	1795.00	47150	20230831	-20.04	7350	20230615	412.93	46400	-18.75	20240612	21100	78.67	20240227	47150	-20.04	20230831	7530	400.66	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
62	20240619	120644	57	100.00	KSQ150		제약	N	N	N	N		N	37500	300	2	0.81	17787418500	459928	99.00	36850	39800	36850	48350	26050	37200	38674.45	5.50	0	31733	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7747	-48.58	20.89	12	2.23	-772.00	1795.00	47150	20230831	-20.47	7350	20230615	410.20	46400	-19.18	20240612	21100	77.73	20240227	47150	-20.47	20230831	7530	398.01	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
63	20240619	110645	57	100.00	KSQ150		제약	N	N	N	N		N	38400	1200	2	3.23	15676482050	404184	87.00	36850	39800	36850	48350	26050	37200	38785.63	5.50	0	54096	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	7932	-49.74	21.39	12	1.96	-772.00	1795.00	47150	20230831	-18.56	7350	20230615	422.45	46400	-17.24	20240612	21100	81.99	20240227	47150	-18.56	20230831	7530	409.96	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
64	20240619	100646	57	100.00	KSQ150		제약	N	N	N	N		N	38900	1700	2	4.57	12967190200	333427	71.77	36850	39800	36850	48350	26050	37200	38890.80	5.50	0	65643	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	8036	-50.39	21.67	12	1.61	-772.00	1795.00	47150	20230831	-17.50	7350	20230615	429.25	46400	-16.16	20240612	21100	84.36	20240227	47150	-17.50	20230831	7530	416.60	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
65	20240619	090653	57	100.00	KSQ150		제약	N	N	N	N		N	39000	1800	2	4.84	2654668250	69373	14.93	36850	39100	36850	48350	26050	37200	38267.07	5.50	0	14405	39500	38350	37350	36200	35200	37850	35700	103	11150	500	23060	50	1	20657350	8056	-50.52	21.73	12	0.34	-772.00	1795.00	47150	20230831	-17.29	7350	20230615	430.61	46400	-15.95	20240612	21100	84.83	20240227	47150	-17.29	20230831	7530	417.93	20230619	1.43	N	087010	500	103 억		1135304	N	N	107	N	00	N
66	20240618	160641	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-1100	5	-2.87	17251064000	463102	88.89	38100	38500	36350	49750	26850	38300	37251.00	5.70	0	-60315	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7685	-48.19	20.72	12	2.24	-772.00	1795.00	47150	20230831	-21.10	7350	20230615	406.12	46400	-19.83	20240612	21100	76.30	20240227	47150	-21.10	20230831	7530	394.02	20230619	1.38	N	087010	500	103 억		1178254	N	N	107	N	00	N
67	20240618	150639	57	100.00	KSQ150		제약	N	N	N	N		N	37900	-400	5	-1.04	15691618250	421490	80.90	38100	38500	36350	49750	26850	38300	37228.77	5.70	0	-49627	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7829	-49.09	21.11	12	2.04	-772.00	1795.00	47150	20230831	-19.62	7350	20230615	415.65	46400	-18.32	20240612	21100	79.62	20240227	47150	-19.62	20230831	7530	403.32	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
68	20240618	140641	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-1100	5	-2.87	13547317550	364195	69.91	38100	38500	36350	49750	26850	38300	37197.79	5.70	0	-44130	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7685	-48.19	20.72	12	1.76	-772.00	1795.00	47150	20230831	-21.10	7350	20230615	406.12	46400	-19.83	20240612	21100	76.30	20240227	47150	-21.10	20230831	7530	394.02	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
69	20240618	130645	57	100.00	KSQ150		제약	N	N	N	N		N	36450	-1850	5	-4.83	11414977500	306511	58.83	38100	38500	36350	49750	26850	38300	37241.45	5.70	0	-46503	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7530	-47.22	20.31	12	1.48	-772.00	1795.00	47150	20230831	-22.69	7350	20230615	395.92	46400	-21.44	20240612	21100	72.75	20240227	47150	-22.69	20230831	7530	384.06	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
70	20240618	120646	57	100.00	KSQ150		제약	N	N	N	N		N	36800	-1500	5	-3.92	9600629300	256883	49.31	38100	38500	36550	49750	26850	38300	37373.33	5.70	0	-47003	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7602	-47.67	20.50	12	1.24	-772.00	1795.00	47150	20230831	-21.95	7350	20230615	400.68	46400	-20.69	20240612	21100	74.41	20240227	47150	-21.95	20230831	7530	388.71	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
71	20240618	110642	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-1250	5	-3.26	7191380700	191449	36.75	38100	38500	37000	49750	26850	38300	37562.67	5.70	0	-42298	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7654	-47.99	20.64	12	0.93	-772.00	1795.00	47150	20230831	-21.42	7350	20230615	404.08	46400	-20.15	20240612	21100	75.59	20240227	47150	-21.42	20230831	7530	392.03	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
72	20240618	100642	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-750	5	-1.96	4969375750	131773	25.29	38100	38500	37300	49750	26850	38300	37711.37	5.70	0	-24399	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7757	-48.64	20.92	12	0.64	-772.00	1795.00	47150	20230831	-20.36	7350	20230615	410.88	46400	-19.07	20240612	21100	77.96	20240227	47150	-20.36	20230831	7530	398.67	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
73	20240618	090649	57	100.00	KSQ150		제약	N	N	N	N		N	37750	-550	5	-1.44	1268442050	33656	6.46	38100	38250	37300	49750	26850	38300	37687.33	5.70	0	1333	40700	39500	37500	36300	34300	40100	36900	103	11450	500	23740	50	1	20657350	7798	-48.90	21.03	12	0.16	-772.00	1795.00	47150	20230831	-19.94	7350	20230615	413.61	46400	-18.64	20240612	21100	78.91	20240227	47150	-19.94	20230831	7530	401.33	20230619	1.38	N	087010	500	103 억		1178254	N	N	343	N	00	N
74	20240617	160637	57	100.00	KSQ150		제약	N	N	N	N		N	38300	1250	2	3.37	19498690250	518698	36.07	36400	38700	35500	48150	25950	37050	37591.12	5.45	0	45408	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7912	-49.61	21.34	12	2.51	-772.00	1795.00	47150	20230831	-18.77	7350	20230615	421.09	46400	-17.46	20240612	21100	81.52	20240227	47150	-18.77	20230831	7530	408.63	20230619	1.38	N	087010	500	103 억		1125998	N	N	342	N	00	N
75	20240617	150642	57	100.00	KSQ150		제약	N	N	N	N		N	38100	1050	2	2.83	18904539200	503166	34.99	36400	38700	35500	48150	25950	37050	37572.03	5.45	0	42951	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7870	-49.35	21.23	12	2.44	-772.00	1795.00	47150	20230831	-19.19	7350	20230615	418.37	46400	-17.89	20240612	21100	80.57	20240227	47150	-19.19	20230831	7530	405.98	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
76	20240617	140634	57	100.00	KSQ150		제약	N	N	N	N		N	38550	1500	2	4.05	16826489650	449004	31.22	36400	38600	35500	48150	25950	37050	37475.92	5.45	0	49347	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7963	-49.94	21.48	12	2.17	-772.00	1795.00	47150	20230831	-18.24	7350	20230615	424.49	46400	-16.92	20240612	21100	82.70	20240227	47150	-18.24	20230831	7530	411.95	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
77	20240617	130635	57	100.00	KSQ150		제약	N	N	N	N		N	37200	150	2	0.40	14347074650	384018	26.70	36400	38600	35500	48150	25950	37050	37361.09	5.45	0	36287	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7685	-48.19	20.72	12	1.86	-772.00	1795.00	47150	20230831	-21.10	7350	20230615	406.12	46400	-19.83	20240612	21100	76.30	20240227	47150	-21.10	20230831	7530	394.02	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
78	20240617	120636	57	100.00	KSQ150		제약	N	N	N	N		N	37350	300	2	0.81	13490503850	361107	25.11	36400	38600	35500	48150	25950	37050	37359.45	5.45	0	41990	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7716	-48.38	20.81	12	1.75	-772.00	1795.00	47150	20230831	-20.78	7350	20230615	408.16	46400	-19.50	20240612	21100	77.01	20240227	47150	-20.78	20230831	7530	396.02	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
79	20240617	110630	57	100.00	KSQ150		제약	N	N	N	N		N	38100	1050	2	2.83	11369073600	304861	21.20	36400	38600	35500	48150	25950	37050	37293.30	5.45	0	47081	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7870	-49.35	21.23	12	1.48	-772.00	1795.00	47150	20230831	-19.19	7350	20230615	418.37	46400	-17.89	20240612	21100	80.57	20240227	47150	-19.19	20230831	7530	405.98	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
80	20240617	100631	57	100.00	KSQ150		제약	N	N	N	N		N	37000	-50	5	-0.13	5760893650	157206	10.93	36400	37250	35500	48150	25950	37050	36643.39	5.45	0	24368	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7643	-47.93	20.61	12	0.76	-772.00	1795.00	47150	20230831	-21.53	7350	20230615	403.40	46400	-20.26	20240612	21100	75.36	20240227	47150	-21.53	20230831	7530	391.37	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
81	20240617	090636	57	100.00	KSQ150		제약	N	N	N	N		N	36300	-750	5	-2.02	2224011850	61041	4.24	36400	37250	35500	48150	25950	37050	36426.34	5.45	0	13015	41383	39216	37333	35166	33283	38275	34225	103	11100	500	22970	50	1	20657350	7499	-47.02	20.22	12	0.30	-772.00	1795.00	47150	20230831	-23.01	7350	20230615	393.88	46400	-21.77	20240612	21100	72.04	20240227	47150	-23.01	20230831	7530	382.07	20230619	1.38	N	087010	500	103 억		1125998	N	N	33788	N	00	N
82	20240614	160540	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-3150	5	-7.84	53246397050	1435679	113.40	39500	39500	35450	52200	28150	40200	37087.97	6.54	0	-239782	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7654	-47.99	20.64	12	6.95	-772.00	1795.00	47150	20230831	-21.42	7350	20230615	404.08	46400	-20.15	20240612	21100	75.59	20240227	47150	-21.42	20230831	7350	404.08	20230615	1.49	N	087010	500	103 억		1351020	N	N	33788	N	00	N
83	20240614	150542	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-2950	5	-7.34	51432065000	1386849	109.55	39500	39500	35450	52200	28150	40200	37085.55	6.54	0	-220873	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7695	-48.25	20.75	12	6.71	-772.00	1795.00	47150	20230831	-21.00	7350	20230615	406.80	46400	-19.72	20240612	21100	76.54	20240227	47150	-21.00	20230831	7350	406.80	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
84	20240614	140541	57	100.00	KSQ150		제약	N	N	N	N		N	36650	-3550	5	-8.83	46615791150	1257184	99.30	39500	39500	35450	52200	28150	40200	37079.53	6.54	0	-220540	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7571	-47.47	20.42	12	6.09	-772.00	1795.00	47150	20230831	-22.27	7350	20230615	398.64	46400	-21.01	20240612	21100	73.70	20240227	47150	-22.27	20230831	7350	398.64	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
85	20240614	130540	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-4400	5	-10.95	40453860850	1087228	85.88	39500	39500	35600	52200	28150	40200	37208.26	6.54	0	-184299	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7395	-46.37	19.94	12	5.26	-772.00	1795.00	47150	20230831	-24.07	7350	20230615	387.07	46400	-22.84	20240612	21100	69.67	20240227	47150	-24.07	20230831	7350	387.07	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
86	20240614	120546	57	100.00	KSQ150		제약	N	N	N	N		N	36750	-3450	5	-8.58	34027849900	909715	71.86	39500	39500	36450	52200	28150	40200	37404.95	6.54	0	-180323	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7592	-47.60	20.47	12	4.40	-772.00	1795.00	47150	20230831	-22.06	7350	20230615	400.00	46400	-20.80	20240612	21100	74.17	20240227	47150	-22.06	20230831	7350	400.00	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
87	20240614	110625	57	100.00	KSQ150		제약	N	N	N	N		N	36800	-3400	5	-8.46	31905902250	851930	67.29	39500	39500	36450	52200	28150	40200	37451.32	6.54	0	-163625	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7602	-47.67	20.50	12	4.12	-772.00	1795.00	47150	20230831	-21.95	7350	20230615	400.68	46400	-20.69	20240612	21100	74.41	20240227	47150	-21.95	20230831	7350	400.68	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
88	20240614	100623	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-2600	5	-6.47	22915181300	608827	48.09	39500	39500	36850	52200	28150	40200	37638.24	6.54	0	-118721	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7767	-48.70	20.95	12	2.95	-772.00	1795.00	47150	20230831	-20.25	7350	20230615	411.56	46400	-18.97	20240612	21100	78.20	20240227	47150	-20.25	20230831	7350	411.56	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
89	20240614	090626	57	100.00	KSQ150		제약	N	N	N	N		N	38050	-2150	5	-5.35	5683257600	149378	11.80	39500	39500	36950	52200	28150	40200	38046.13	6.54	0	-16228	42866	41532	40216	38882	37566	40875	38225	103	12000	500	24920	50	1	20657350	7860	-49.29	21.20	12	0.72	-772.00	1795.00	47150	20230831	-19.30	7350	20230615	417.69	46400	-18.00	20240612	21100	80.33	20240227	47150	-19.30	20230831	7350	417.69	20230615	1.49	N	087010	500	103 억		1351020	N	N	226313	N	00	N
90	20240613	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	0	3	0.00	50212440700	1246082	57.48	41500	41550	38900	52200	28150	40200	40297.06	7.90	0	92646	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8304	-52.07	22.40	12	6.03	-772.00	1795.00	47150	20230831	-14.74	7350	20230615	446.94	46400	-13.36	20240612	21100	90.52	20240227	47150	-14.74	20230831	7350	446.94	20230615	1.50	N	087010	500	103 억		1631167	N	N	215955	N	00	N
91	20240613	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	700	2	1.74	32980600500	817980	37.73	41500	41550	38900	52200	28150	40200	40319.57	7.90	0	-75553	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8449	-52.98	22.79	12	3.96	-772.00	1795.00	47150	20230831	-13.26	7350	20230615	456.46	46400	-11.85	20240612	21100	93.84	20240227	47150	-13.26	20230831	7350	456.46	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
92	20240613	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	300	2	0.75	28493571950	708201	32.67	41500	41550	38900	52200	28150	40200	40233.74	7.90	0	-80604	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8366	-52.46	22.56	12	3.43	-772.00	1795.00	47150	20230831	-14.10	7350	20230615	451.02	46400	-12.72	20240612	21100	91.94	20240227	47150	-14.10	20230831	7350	451.02	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
93	20240613	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	400	2	1.00	23835390950	592636	27.34	41500	41550	38900	52200	28150	40200	40219.28	7.90	0	-79195	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8387	-52.59	22.62	12	2.87	-772.00	1795.00	47150	20230831	-13.89	7350	20230615	452.38	46400	-12.50	20240612	21100	92.42	20240227	47150	-13.89	20230831	7350	452.38	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
94	20240613	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	40000	-200	5	-0.50	22187596150	551827	25.45	41500	41550	38900	52200	28150	40200	40207.52	7.90	0	-91283	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8263	-51.81	22.28	12	2.67	-772.00	1795.00	47150	20230831	-15.16	7350	20230615	444.22	46400	-13.79	20240612	21100	89.57	20240227	47150	-15.16	20230831	7350	444.22	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
95	20240613	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	-450	5	-1.12	20573515150	511649	23.60	41500	41550	38900	52200	28150	40200	40210.21	7.90	0	-90049	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8211	-51.49	22.14	12	2.48	-772.00	1795.00	47150	20230831	-15.69	7350	20230615	440.82	46400	-14.33	20240612	21100	88.39	20240227	47150	-15.69	20230831	7350	440.82	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
96	20240613	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	350	2	0.87	16946899900	420945	19.42	41500	41550	38900	52200	28150	40200	40259.18	7.90	0	-70059	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8377	-52.53	22.59	12	2.04	-772.00	1795.00	47150	20230831	-14.00	7350	20230615	451.70	46400	-12.61	20240612	21100	92.18	20240227	47150	-14.00	20230831	7350	451.70	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
97	20240613	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	700	2	1.74	3640949350	88317	4.07	41500	41550	40700	52200	28150	40200	41225.92	7.90	0	-41688	49133	44666	41933	37466	34733	43300	36100	103	12000	500	24920	50	1	20657350	8449	-52.98	22.79	12	0.43	-772.00	1795.00	47150	20230831	-13.26	7350	20230615	456.46	46400	-11.85	20240612	21100	93.84	20240227	47150	-13.26	20230831	7350	456.46	20230615	1.50	N	087010	500	103 억		1631167	N	N	391	N	00	N
98	20240612	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	40200	-800	5	-1.95	92006465050	2144991	389.19	41500	46400	39200	53300	28700	41000	42896.34	6.86	0	217645	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8304	-52.07	22.40	12	10.38	-772.00	1795.00	47150	20230831	-14.74	7350	20230615	446.94	46400	-13.36	20240612	21100	90.52	20240227	47150	-14.74	20230831	7350	446.94	20230615	1.52	N	087010	500	103 억		1416086	N	N	391	N	00	N
99	20240612	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	-150	5	-0.37	85517746850	1983828	359.94	41500	46400	39200	53300	28700	41000	43107.65	6.86	0	208868	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8439	-52.91	22.76	12	9.60	-772.00	1795.00	47150	20230831	-13.36	7350	20230615	455.78	46400	-11.96	20240612	21100	93.60	20240227	47150	-13.36	20230831	7350	455.78	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
100	20240612	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	46050	5050	2	12.32	50417094200	1153102	209.22	41500	46400	40300	53300	28700	41000	43723.47	6.86	0	141131	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	9513	-59.65	25.65	12	5.58	-772.00	1795.00	47150	20230831	-2.33	7350	20230615	526.53	46400	-0.75	20240612	21100	118.25	20240227	47150	-2.33	20230831	7350	526.53	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
101	20240612	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	44400	3400	2	8.29	34674070400	807973	146.60	41500	44900	40300	53300	28700	41000	42915.35	6.86	0	110074	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	9172	-57.51	24.74	12	3.91	-772.00	1795.00	47150	20230831	-5.83	7350	20230615	504.08	44900	-1.11	20240612	21100	110.43	20240227	47150	-5.83	20230831	7350	504.08	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
102	20240612	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	43400	2400	2	5.85	24807059100	584679	106.08	41500	43850	40300	53300	28700	41000	42428.99	6.86	0	74545	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8965	-56.22	24.18	12	2.83	-772.00	1795.00	47150	20230831	-7.95	7350	20230615	490.48	43850	-1.03	20240612	21100	105.69	20240227	47150	-7.95	20230831	7350	490.48	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
103	20240612	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	42700	1700	2	4.15	17928665600	426180	77.33	41500	43200	40300	53300	28700	41000	42068.78	6.86	0	51069	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8821	-55.31	23.79	12	2.06	-772.00	1795.00	47150	20230831	-9.44	7350	20230615	480.95	43250	-1.27	20240611	21100	102.37	20240227	47150	-9.44	20230831	7350	480.95	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
104	20240612	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	42400	1400	2	3.41	8201643050	198034	35.93	41500	42400	40300	53300	28700	41000	41415.74	6.86	0	10037	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8759	-54.92	23.62	12	0.96	-772.00	1795.00	47150	20230831	-10.07	7350	20230615	476.87	43250	-1.97	20240611	21100	100.95	20240227	47150	-10.07	20230831	7350	476.87	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
105	20240612	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	40700	-300	5	-0.73	1050799250	25597	4.64	41500	41750	40500	53300	28700	41000	41052.05	6.86	0	-544	44266	42632	41616	39982	38966	42125	39475	103	12300	500	25420	50	1	20657350	8408	-52.72	22.67	12	0.12	-772.00	1795.00	47150	20230831	-13.68	7350	20230615	453.74	43250	-5.90	20240611	21100	92.89	20240227	47150	-13.68	20230831	7350	453.74	20230615	1.52	N	087010	500	103 억		1416086	N	N	17	N	00	N
106	20240610	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	0	3	0.00	24720957450	599069	68.81	41750	42500	39850	54200	29250	41750	41265.14	6.93	0	-35188	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8624	-54.08	23.26	12	2.90	-772.00	1795.00	47150	20230831	-11.45	7350	20230615	468.03	42500	-1.76	20240610	21100	97.87	20240227	47150	-11.45	20230831	7350	468.03	20230615	1.55	N	087010	500	103 억		1432501	N	N	19	N	00	N
107	20240610	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	41600	-150	5	-0.36	23987947950	581466	66.79	41750	42500	39850	54200	29250	41750	41253.98	6.93	0	-36601	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8593	-53.89	23.18	12	2.81	-772.00	1795.00	47150	20230831	-11.77	7350	20230615	465.99	42500	-2.12	20240610	21100	97.16	20240227	47150	-11.77	20230831	7350	465.99	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
108	20240610	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	42050	300	2	0.72	20968443100	509269	58.50	41750	42500	39850	54200	29250	41750	41173.24	6.93	0	-27864	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8686	-54.47	23.43	12	2.47	-772.00	1795.00	47150	20230831	-10.82	7350	20230615	472.11	42500	-1.06	20240610	21100	99.29	20240227	47150	-10.82	20230831	7350	472.11	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
109	20240610	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	41150	-600	5	-1.44	15383044650	376331	43.23	41750	41800	39850	54200	29250	41750	40875.61	6.93	0	-38673	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8500	-53.30	22.92	12	1.82	-772.00	1795.00	47150	20230831	-12.73	7350	20230615	459.86	41800	-1.56	20240610	21100	95.02	20240227	47150	-12.73	20230831	7350	459.86	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
110	20240610	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	40550	-1200	5	-2.87	14081540700	344535	39.58	41750	41800	39850	54200	29250	41750	40870.31	6.93	0	-35468	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8377	-52.53	22.59	12	1.67	-772.00	1795.00	47150	20230831	-14.00	7350	20230615	451.70	41800	-2.99	20240610	21100	92.18	20240227	47150	-14.00	20230831	7350	451.70	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
111	20240610	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-1250	5	-2.99	13063044350	319365	36.69	41750	41800	39850	54200	29250	41750	40902.31	6.93	0	-36020	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8366	-52.46	22.56	12	1.55	-772.00	1795.00	47150	20230831	-14.10	7350	20230615	451.02	41800	-3.11	20240610	21100	91.94	20240227	47150	-14.10	20230831	7350	451.02	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
112	20240610	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	-400	5	-0.96	7975274750	193977	22.28	41750	41800	40500	54200	29250	41750	41113.47	6.93	0	-21246	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8542	-53.56	23.04	12	0.94	-772.00	1795.00	47150	20230831	-12.30	7350	20230615	462.59	41800	-1.08	20240610	21100	95.97	20240227	47150	-12.30	20230831	7350	462.59	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
113	20240610	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-450	5	-1.08	1728052000	41786	4.80	41750	41800	41000	54200	29250	41750	41351.69	6.93	0	1867	43516	42632	40866	39982	38216	43075	40425	103	12450	500	25880	50	1	20657350	8531	-53.50	23.01	12	0.20	-772.00	1795.00	47150	20230831	-12.41	7350	20230615	461.90	41800	-1.20	20240610	21100	95.73	20240227	47150	-12.41	20230831	7350	461.90	20230615	1.55	N	087010	500	103 억		1432501	N	N	265	N	00	N
114	20240607	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	2700	2	6.91	35241499300	863741	155.97	39300	41750	39100	50700	27350	39050	40798.01	6.38	0	124203	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8612	-54.08	23.26	12	4.19	-772.00	1795.00	47150	20230831	-11.45	7350	20230615	468.03	41750	0.00	20240102	21100	97.87	20240227	47150	-11.45	20230831	7350	468.03	20230615	1.47	N	087010	500	103 억		1315781	N	N	265	N	00	N
115	20240607	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	41350	2300	2	5.89	32464495450	797009	143.92	39300	41600	39100	50700	27350	39050	40732.99	6.38	0	109426	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8529	-53.56	23.04	12	3.86	-772.00	1795.00	47150	20230831	-12.30	7350	20230615	462.59	41750	-0.96	20240102	21100	95.97	20240227	47150	-12.30	20230831	7350	462.59	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
116	20240607	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	1850	2	4.74	29760975000	731483	132.09	39300	41600	39100	50700	27350	39050	40685.89	6.38	0	110168	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8436	-52.98	22.79	12	3.55	-772.00	1795.00	47150	20230831	-13.26	7350	20230615	456.46	41750	-2.04	20240102	21100	93.84	20240227	47150	-13.26	20230831	7350	456.46	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
117	20240607	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	41450	2400	2	6.15	26107358400	643174	116.14	39300	41500	39100	50700	27350	39050	40591.53	6.38	0	103154	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8550	-53.69	23.09	12	3.12	-772.00	1795.00	47150	20230831	-12.09	7350	20230615	463.95	41750	-0.72	20240102	21100	96.45	20240227	47150	-12.09	20230831	7350	463.95	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
118	20240607	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	1850	2	4.74	23561658250	581424	104.99	39300	41450	39100	50700	27350	39050	40524.15	6.38	0	85543	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8436	-52.98	22.79	12	2.82	-772.00	1795.00	47150	20230831	-13.26	7350	20230615	456.46	41750	-2.04	20240102	21100	93.84	20240227	47150	-13.26	20230831	7350	456.46	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
119	20240607	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	1800	2	4.61	21694418450	535713	96.74	39300	41450	39100	50700	27350	39050	40496.44	6.38	0	83495	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8426	-52.91	22.76	12	2.60	-772.00	1795.00	47150	20230831	-13.36	7350	20230615	455.78	41750	-2.16	20240102	21100	93.60	20240227	47150	-13.36	20230831	7350	455.78	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
120	20240607	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	1700	2	4.35	15820722950	392980	70.96	39300	41250	39100	50700	27350	39050	40258.45	6.38	0	73337	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8405	-52.78	22.70	12	1.91	-772.00	1795.00	47150	20230831	-13.57	7350	20230615	454.42	41750	-2.40	20240102	21100	93.13	20240227	47150	-13.57	20230831	7350	454.42	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
121	20240607	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	450	2	1.15	1942222850	49313	8.90	39300	39550	39100	50700	27350	39050	39385.86	6.38	0	1853	41483	40266	39383	38166	37283	39825	37725	103	11650	500	24210	50	1	20626853	8148	-51.17	22.01	12	0.24	-772.00	1795.00	47150	20230831	-16.22	7350	20230615	437.41	41750	-5.39	20240102	21100	87.20	20240227	47150	-16.22	20230831	7350	437.41	20230615	1.47	N	087010	500	103 억		1315781	N	N	27	N	00	N
122	20240605	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-750	5	-1.88	21554030950	550771	60.21	40250	40600	38500	51700	27900	39800	39132.87	6.67	0	-60426	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8055	-50.58	21.75	12	2.67	-772.00	1795.00	47150	20230831	-17.18	7350	20230615	431.29	41750	-6.47	20240102	21100	85.07	20240227	47150	-17.18	20230831	7350	431.29	20230615	1.50	N	087010	500	103 억		1375391	N	N	27	N	00	N
123	20240605	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	38800	-1000	5	-2.51	20829000650	532163	58.18	40250	40600	38500	51700	27900	39800	39138.77	6.67	0	-56919	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8003	-50.26	21.62	12	2.58	-772.00	1795.00	47150	20230831	-17.71	7350	20230615	427.89	41750	-7.07	20240102	21100	83.89	20240227	47150	-17.71	20230831	7350	427.89	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
124	20240605	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	38850	-950	5	-2.39	19266525400	491938	53.78	40250	40600	38500	51700	27900	39800	39162.98	6.67	0	-56968	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8014	-50.32	21.64	12	2.38	-772.00	1795.00	47150	20230831	-17.60	7350	20230615	428.57	41750	-6.95	20240102	21100	84.12	20240227	47150	-17.60	20230831	7350	428.57	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
125	20240605	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	38750	-1050	5	-2.64	16405344800	418213	45.72	40250	40600	38500	51700	27900	39800	39225.60	6.67	0	-63859	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	7993	-50.19	21.59	12	2.03	-772.00	1795.00	47150	20230831	-17.82	7350	20230615	427.21	41750	-7.19	20240102	21100	83.65	20240227	47150	-17.82	20230831	7350	427.21	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
126	20240605	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	-850	5	-2.14	15381275150	391903	42.84	40250	40600	38500	51700	27900	39800	39245.96	6.67	0	-57332	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8034	-50.45	21.70	12	1.90	-772.00	1795.00	47150	20230831	-17.39	7350	20230615	429.93	41750	-6.71	20240102	21100	84.60	20240227	47150	-17.39	20230831	7350	429.93	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
127	20240605	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	38950	-850	5	-2.14	14166949450	360649	39.43	40250	40600	38500	51700	27900	39800	39280.09	6.67	0	-54340	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8034	-50.45	21.70	12	1.75	-772.00	1795.00	47150	20230831	-17.39	7350	20230615	429.93	41750	-6.71	20240102	21100	84.60	20240227	47150	-17.39	20230831	7350	429.93	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
128	20240605	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	38650	-1150	5	-2.89	11954189400	303623	33.19	40250	40600	38550	51700	27900	39800	39370.11	6.67	0	-48375	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	7972	-50.06	21.53	12	1.47	-772.00	1795.00	47150	20230831	-18.03	7350	20230615	425.85	41750	-7.43	20240102	21100	83.18	20240227	47150	-18.03	20230831	7350	425.85	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
129	20240605	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	39400	-400	5	-1.01	4300909400	107244	11.72	40250	40600	39200	51700	27900	39800	40107.41	6.67	0	-39786	41433	40616	39133	38316	36833	41025	38725	103	11900	500	24670	50	1	20626853	8127	-51.04	21.95	12	0.52	-772.00	1795.00	47150	20230831	-16.44	7350	20230615	436.05	41750	-5.63	20240102	21100	86.73	20240227	47150	-16.44	20230831	7350	436.05	20230615	1.50	N	087010	500	103 억		1375391	N	N	70	N	00	N
130	20240604	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	39800	2550	2	6.85	35707835000	910829	181.09	37800	39950	37650	48400	26100	37250	39201.57	6.27	-1264	80229	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8209	-51.55	22.17	12	4.42	-772.00	1795.00	47150	20230831	-15.59	7350	20230615	441.50	41750	-4.67	20240102	21100	88.63	20240227	47150	-15.59	20230831	7350	441.50	20230615	1.51	N	087010	500	103 억		1292293	N	N	70	N	00	N
131	20240604	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	39700	2450	2	6.58	33892607550	865181	172.01	37800	39950	37650	48400	26100	37250	39174.01	6.27	-1264	82922	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8189	-51.42	22.12	12	4.19	-772.00	1795.00	47150	20230831	-15.80	7350	20230615	440.14	41750	-4.91	20240102	21100	88.15	20240227	47150	-15.80	20230831	7350	440.14	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
132	20240604	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	39350	2100	2	5.64	29820744000	762215	151.54	37800	39950	37650	48400	26100	37250	39123.80	6.27	-1264	89061	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8117	-50.97	21.92	12	3.70	-772.00	1795.00	47150	20230831	-16.54	7350	20230615	435.37	41750	-5.75	20240102	21100	86.49	20240227	47150	-16.54	20230831	7350	435.37	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
133	20240604	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	39150	1900	2	5.10	26568249950	679813	135.16	37800	39950	37650	48400	26100	37250	39081.70	6.27	-1264	92203	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8075	-50.71	21.81	12	3.30	-772.00	1795.00	47150	20230831	-16.97	7350	20230615	432.65	41750	-6.23	20240102	21100	85.55	20240227	47150	-16.97	20230831	7350	432.65	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
134	20240604	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	2250	2	6.04	24218336850	619895	123.24	37800	39950	37650	48400	26100	37250	39068.45	6.27	-1264	90221	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8148	-51.17	22.01	12	3.01	-772.00	1795.00	47150	20230831	-16.22	7350	20230615	437.41	41750	-5.39	20240102	21100	87.20	20240227	47150	-16.22	20230831	7350	437.41	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
135	20240604	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	38900	1650	2	4.43	14509675800	374574	74.47	37800	39200	37650	48400	26100	37250	38736.47	6.27	-1264	58484	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8024	-50.39	21.67	12	1.82	-772.00	1795.00	47150	20230831	-17.50	7350	20230615	429.25	41750	-6.83	20240102	21100	84.36	20240227	47150	-17.50	20230831	7350	429.25	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
136	20240604	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	1800	2	4.83	9860746150	255463	50.79	37800	39200	37650	48400	26100	37250	38599.51	6.27	-1264	52431	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	8055	-50.58	21.75	12	1.24	-772.00	1795.00	47150	20230831	-17.18	7350	20230615	431.29	41750	-6.47	20240102	21100	85.07	20240227	47150	-17.18	20230831	7350	431.29	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
137	20240604	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	38350	1100	2	2.95	1460357900	38182	7.59	37800	38700	37650	48400	26100	37250	38247.29	6.27	-1264	-5043	40450	38850	37600	36000	34750	39650	36800	103	11150	500	23090	50	1	20626853	7910	-49.68	21.36	12	0.19	-772.00	1795.00	47150	20230831	-18.66	7350	20230615	421.77	41750	-8.14	20240102	21100	81.75	20240227	47150	-18.66	20230831	7350	421.77	20230615	1.51	N	087010	500	103 억		1292293	N	N	103	N	00	N
138	20240603	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	37250	350	2	0.95	19051880950	499756	100.59	36600	39200	36350	47950	25850	36900	38124.57	6.12	0	29699	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7684	-48.25	20.75	12	2.42	-772.00	1795.00	47150	20230831	-21.00	7350	20230615	406.80	41750	-10.78	20240102	21100	76.54	20240227	47150	-21.00	20230831	7350	406.80	20230615	1.52	N	087010	500	103 억		1263308	N	N	103	N	00	N
139	20240603	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	37300	400	2	1.08	18537421200	486014	97.82	36600	39200	36350	47950	25850	36900	38143.42	6.12	0	33453	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7694	-48.32	20.78	12	2.36	-772.00	1795.00	47150	20230831	-20.89	7350	20230615	407.48	41750	-10.66	20240102	21100	76.78	20240227	47150	-20.89	20230831	7350	407.48	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
140	20240603	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	37700	800	2	2.17	17205386150	450272	90.63	36600	39200	36350	47950	25850	36900	38213.00	6.12	0	32275	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7776	-48.83	21.00	12	2.18	-772.00	1795.00	47150	20230831	-20.04	7350	20230615	412.93	41750	-9.70	20240102	21100	78.67	20240227	47150	-20.04	20230831	7350	412.93	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
141	20240603	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	37950	1050	2	2.85	16118848050	421420	84.82	36600	39200	36350	47950	25850	36900	38250.99	6.12	0	36074	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7828	-49.16	21.14	12	2.04	-772.00	1795.00	47150	20230831	-19.51	7350	20230615	416.33	41750	-9.10	20240102	21100	79.86	20240227	47150	-19.51	20230831	7350	416.33	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
142	20240603	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	900	2	2.44	15154612950	396017	79.71	36600	39200	36350	47950	25850	36900	38269.85	6.12	0	41577	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7797	-48.96	21.06	12	1.92	-772.00	1795.00	47150	20230831	-19.83	7350	20230615	414.29	41750	-9.46	20240102	21100	79.15	20240227	47150	-19.83	20230831	7350	414.29	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
143	20240603	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	38350	1450	2	3.93	13588968900	354884	71.43	36600	39200	36350	47950	25850	36900	38293.87	6.12	0	55953	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7910	-49.68	21.36	12	1.72	-772.00	1795.00	47150	20230831	-18.66	7350	20230615	421.77	41750	-8.14	20240102	21100	81.75	20240227	47150	-18.66	20230831	7350	421.77	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
144	20240603	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	38550	1650	2	4.47	10854165550	283734	57.11	36600	39200	36350	47950	25850	36900	38257.86	6.12	0	42933	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7952	-49.94	21.48	12	1.38	-772.00	1795.00	47150	20230831	-18.24	7350	20230615	424.49	41750	-7.66	20240102	21100	82.70	20240227	47150	-18.24	20230831	7350	424.49	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N
145	20240603	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	36750	-150	5	-0.41	1353438450	36731	7.39	36600	37400	36350	47950	25850	36900	36846.35	6.12	0	2772	39033	37966	36683	35616	34333	37325	34975	103	11050	500	22870	50	1	20626853	7580	-47.60	20.47	12	0.18	-772.00	1795.00	47150	20230831	-22.06	7350	20230615	400.00	41750	-11.98	20240102	21100	74.17	20240227	47150	-22.06	20230831	7350	400.00	20230615	1.52	N	087010	500	103 억		1263308	N	N	0	N	00	N