KissMeData/012790/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	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-70	5	-0.94	845696680	114826	5.28	7400	7470	7290	9650	5210	7430	7365.05	1.33	0	26192	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	882	6.47	0.65	12	0.96	1138.00	11367.00	8430	20240627	-12.69	6280	20231024	17.20	8430	-12.69	20240627	6740	9.20	20240416	8430	-12.69	20240627	6280	17.20	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
3	20240628	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-70	5	-0.94	786010600	106711	4.91	7400	7470	7290	9650	5210	7430	7365.79	1.33	0	25222	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	882	6.47	0.65	12	0.89	1138.00	11367.00	8430	20240627	-12.69	6280	20231024	17.20	8430	-12.69	20240627	6740	9.20	20240416	8430	-12.69	20240627	6280	17.20	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
4	20240628	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-50	5	-0.67	590308610	79992	3.68	7400	7470	7320	9650	5210	7430	7379.60	1.33	0	21861	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	885	6.49	0.65	12	0.67	1138.00	11367.00	8430	20240627	-12.46	6280	20231024	17.52	8430	-12.46	20240627	6740	9.50	20240416	8430	-12.46	20240627	6280	17.52	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
5	20240628	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-70	5	-0.94	531286920	72026	3.31	7400	7470	7320	9650	5210	7430	7376.32	1.33	0	20490	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	882	6.47	0.65	12	0.60	1138.00	11367.00	8430	20240627	-12.69	6280	20231024	17.20	8430	-12.69	20240627	6740	9.20	20240416	8430	-12.69	20240627	6280	17.20	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
6	20240628	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-10	5	-0.13	459910720	62335	2.87	7400	7470	7320	9650	5210	7430	7378.05	1.33	0	20041	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	889	6.52	0.65	12	0.52	1138.00	11367.00	8430	20240627	-11.98	6280	20231024	18.15	8430	-11.98	20240627	6740	10.09	20240416	8430	-11.98	20240627	6280	18.15	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
7	20240628	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-40	5	-0.54	359403960	48710	2.24	7400	7470	7320	9650	5210	7430	7378.44	1.33	0	18003	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	886	6.49	0.65	12	0.41	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6740	9.64	20240416	8430	-12.34	20240627	6280	17.68	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
8	20240628	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-30	5	-0.40	276750630	37512	1.73	7400	7470	7320	9650	5210	7430	7377.66	1.33	0	14652	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	887	6.50	0.65	12	0.31	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6740	9.79	20240416	8430	-12.22	20240627	6280	17.83	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
9	20240628	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-30	5	-0.40	38894830	5264	0.24	7400	7430	7350	9650	5210	7430	7388.84	1.33	0	-115	8836	8132	7726	7022	6616	7930	6820	60	2220	500	5340	10	1	11986415	887	6.50	0.65	12	0.04	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6740	9.79	20240416	8430	-12.22	20240627	6280	17.83	20231024	2.81	N	012790	500	59 억		159063	N	N	0	N	00	N
10	20240627	160303	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7430	-110	5	-1.46	17018340090	2172316	1793.49	7540	8430	7320	9800	5280	7540	7835.02	1.48	0	-19246	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	891	6.53	0.65	12	18.12	1138.00	11367.00	8430	20240627	-11.86	6280	20231024	18.31	8430	-11.86	20240627	6740	10.24	20240416	8430	-11.86	20240627	6280	18.31	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
11	20240627	150310	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7410	-130	5	-1.72	16851910910	2149891	1774.98	7540	8430	7320	9800	5280	7540	7838.50	1.48	0	-20740	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	888	6.51	0.65	12	17.94	1138.00	11367.00	8430	20240627	-12.10	6280	20231024	17.99	8430	-12.10	20240627	6740	9.94	20240416	8430	-12.10	20240627	6280	17.99	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
12	20240627	140306	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7400	-140	5	-1.86	16403279730	2089714	1725.30	7540	8430	7320	9800	5280	7540	7849.53	1.48	0	-2946	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	887	6.50	0.65	12	17.43	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6740	9.79	20240416	8430	-12.22	20240627	6280	17.83	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
13	20240627	130307	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7510	-30	5	-0.40	15916443050	2023929	1670.98	7540	8430	7320	9800	5280	7540	7864.13	1.48	0	-4033	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	900	6.60	0.66	12	16.89	1138.00	11367.00	8430	20240627	-10.91	6280	20231024	19.59	8430	-10.91	20240627	6740	11.42	20240416	8430	-10.91	20240627	6280	19.59	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
14	20240627	120309	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7500	-40	5	-0.53	15656679380	1989289	1642.38	7540	8430	7320	9800	5280	7540	7870.49	1.48	0	-5050	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	899	6.59	0.66	12	16.60	1138.00	11367.00	8430	20240627	-11.03	6280	20231024	19.43	8430	-11.03	20240627	6740	11.28	20240416	8430	-11.03	20240627	6280	19.43	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
15	20240627	110308	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7500	-40	5	-0.53	14265149330	1805705	1490.82	7540	8430	7320	9800	5280	7540	7900.04	1.48	0	-30905	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	899	6.59	0.66	12	15.06	1138.00	11367.00	8430	20240627	-11.03	6280	20231024	19.43	8430	-11.03	20240627	6740	11.28	20240416	8430	-11.03	20240627	6280	19.43	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
16	20240627	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	140	2	1.86	343244900	44966	37.12	7540	7700	7430	9800	5280	7540	7633.43	1.48	0	-4783	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	921	6.75	0.68	12	0.38	1138.00	11367.00	8250	20240325	-6.91	6280	20231024	22.29	8250	-6.91	20240325	6740	13.95	20240416	8250	-6.91	20240325	6280	22.29	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
17	20240627	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-90	5	-1.19	7772860	1036	0.86	7540	7550	7450	9800	5280	7540	7502.76	1.48	0	-188	7820	7680	7490	7350	7160	7750	7420	60	2260	500	5420	10	1	11986415	893	6.55	0.66	12	0.01	1138.00	11367.00	8250	20240325	-9.70	6280	20231024	18.63	8250	-9.70	20240325	6740	10.53	20240416	8250	-9.70	20240325	6280	18.63	20231024	2.84	N	012790	500	59 억		177136	N	N	0	N	00	N
18	20240626	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	190	2	2.59	906371190	120809	300.11	7350	7630	7300	9550	5150	7350	7502.47	1.47	0	1560	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	904	6.63	0.66	12	1.01	1138.00	11367.00	8250	20240325	-8.61	6280	20231024	20.06	8250	-8.61	20240325	6740	11.87	20240416	8250	-8.61	20240325	6280	20.06	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
19	20240626	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	150	2	2.04	866123610	115456	286.81	7350	7630	7300	9550	5150	7350	7501.76	1.47	0	1295	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	899	6.59	0.66	12	0.96	1138.00	11367.00	8250	20240325	-9.09	6280	20231024	19.43	8250	-9.09	20240325	6740	11.28	20240416	8250	-9.09	20240325	6280	19.43	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
20	20240626	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	180	2	2.45	818183410	109069	270.95	7350	7630	7300	9550	5150	7350	7501.52	1.47	0	674	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	903	6.62	0.66	12	0.91	1138.00	11367.00	8250	20240325	-8.73	6280	20231024	19.90	8250	-8.73	20240325	6740	11.72	20240416	8250	-8.73	20240325	6280	19.90	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
21	20240626	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	160	2	2.18	547594190	73333	182.17	7350	7570	7300	9550	5150	7350	7467.23	1.47	0	-8309	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	900	6.60	0.66	12	0.61	1138.00	11367.00	8250	20240325	-8.97	6280	20231024	19.59	8250	-8.97	20240325	6740	11.42	20240416	8250	-8.97	20240325	6280	19.59	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
22	20240626	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	80	2	1.09	326016720	43847	108.92	7350	7550	7300	9550	5150	7350	7435.33	1.47	0	-3834	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	891	6.53	0.65	12	0.37	1138.00	11367.00	8250	20240325	-9.94	6280	20231024	18.31	8250	-9.94	20240325	6740	10.24	20240416	8250	-9.94	20240325	6280	18.31	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
23	20240626	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	120	2	1.63	294010650	39558	98.27	7350	7550	7300	9550	5150	7350	7432.39	1.47	0	-3328	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	895	6.56	0.66	12	0.33	1138.00	11367.00	8250	20240325	-9.45	6280	20231024	18.95	8250	-9.45	20240325	6740	10.83	20240416	8250	-9.45	20240325	6280	18.95	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
24	20240626	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	20	2	0.27	101219860	13742	34.14	7350	7430	7300	9550	5150	7350	7365.73	1.47	0	-4185	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	883	6.48	0.65	12	0.11	1138.00	11367.00	8250	20240325	-10.67	6280	20231024	17.36	8250	-10.67	20240325	6740	9.35	20240416	8250	-10.67	20240325	6280	17.36	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
25	20240626	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	20	2	0.27	20058200	2728	6.78	7350	7380	7320	9550	5150	7350	7352.71	1.47	0	-474	7496	7422	7336	7262	7176	7460	7300	60	2200	500	5290	10	1	11986415	883	6.48	0.65	12	0.02	1138.00	11367.00	8250	20240325	-10.67	6280	20231024	17.36	8250	-10.67	20240325	6740	9.35	20240416	8250	-10.67	20240325	6280	17.36	20231024	2.85	N	012790	500	59 억		176072	N	N	0	N	00	N
26	20240625	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	60	2	0.82	293147750	40145	67.37	7250	7410	7250	9470	5110	7290	7297.42	1.42	0	5283	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	881	6.46	0.65	12	0.33	1138.00	11367.00	8250	20240325	-10.91	6280	20231024	17.04	8250	-10.91	20240325	6740	9.05	20240416	8250	-10.91	20240325	6280	17.04	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
27	20240625	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	40	2	0.55	251714540	34497	57.89	7250	7410	7250	9470	5110	7290	7296.71	1.42	0	4492	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	879	6.44	0.64	12	0.29	1138.00	11367.00	8250	20240325	-11.15	6280	20231024	16.72	8250	-11.15	20240325	6740	8.75	20240416	8250	-11.15	20240325	6280	16.72	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
28	20240625	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	0	3	0.00	205558040	28174	47.28	7250	7410	7250	9470	5110	7290	7296.02	1.42	0	3144	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	874	6.41	0.64	12	0.24	1138.00	11367.00	8250	20240325	-11.64	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8250	-11.64	20240325	6280	16.08	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
29	20240625	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	40	2	0.55	177212080	24307	40.79	7250	7410	7250	9470	5110	7290	7290.58	1.42	0	3921	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	879	6.44	0.64	12	0.20	1138.00	11367.00	8250	20240325	-11.15	6280	20231024	16.72	8250	-11.15	20240325	6740	8.75	20240416	8250	-11.15	20240325	6280	16.72	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
30	20240625	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-20	5	-0.27	161716470	22190	37.24	7250	7410	7250	9470	5110	7290	7287.81	1.42	0	4484	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	871	6.39	0.64	12	0.19	1138.00	11367.00	8250	20240325	-11.88	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8250	-11.88	20240325	6280	15.76	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
31	20240625	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	30	2	0.41	106815590	14637	24.56	7250	7410	7250	9470	5110	7290	7297.64	1.42	0	3212	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	877	6.43	0.64	12	0.12	1138.00	11367.00	8250	20240325	-11.27	6280	20231024	16.56	8250	-11.27	20240325	6740	8.61	20240416	8250	-11.27	20240325	6280	16.56	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
32	20240625	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	30	2	0.41	73302820	10051	16.87	7250	7410	7250	9470	5110	7290	7293.09	1.42	0	4188	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	877	6.43	0.64	12	0.08	1138.00	11367.00	8250	20240325	-11.27	6280	20231024	16.56	8250	-11.27	20240325	6740	8.61	20240416	8250	-11.27	20240325	6280	16.56	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
33	20240625	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-30	5	-0.41	20336580	2802	4.70	7250	7270	7250	9470	5110	7290	7257.88	1.42	0	2150	7530	7410	7320	7200	7110	7470	7260	60	2180	500	5240	10	1	11986415	870	6.38	0.64	12	0.02	1138.00	11367.00	8250	20240325	-12.00	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.86	N	012790	500	59 억		170723	N	N	0	N	00	N
34	20240624	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	428612650	58507	211.17	7230	7440	7230	9420	5080	7250	7325.85	1.45	0	-2136	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	874	6.41	0.64	12	0.49	1138.00	11367.00	8250	20240325	-11.64	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8250	-11.64	20240325	6280	16.08	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
35	20240624	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	120	2	1.66	314299220	42887	154.79	7230	7440	7230	9420	5080	7250	7328.54	1.45	0	-1354	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	883	6.48	0.65	12	0.36	1138.00	11367.00	8250	20240325	-10.67	6280	20231024	17.36	8250	-10.67	20240325	6740	9.35	20240416	8250	-10.67	20240325	6280	17.36	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
36	20240624	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	135080870	18571	67.03	7230	7320	7230	9420	5080	7250	7273.75	1.45	0	-1005	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	869	6.37	0.64	12	0.15	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
37	20240624	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	30	2	0.41	98545300	13562	48.95	7230	7320	7230	9420	5080	7250	7266.28	1.45	0	-1017	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	873	6.40	0.64	12	0.11	1138.00	11367.00	8250	20240325	-11.76	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
38	20240624	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	20	2	0.28	78244960	10768	38.87	7230	7320	7230	9420	5080	7250	7266.43	1.45	0	-834	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	871	6.39	0.64	12	0.09	1138.00	11367.00	8250	20240325	-11.88	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8250	-11.88	20240325	6280	15.76	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
39	20240624	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-10	5	-0.14	71224540	9799	35.37	7230	7320	7230	9420	5080	7250	7268.55	1.45	0	-711	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	868	6.36	0.64	12	0.08	1138.00	11367.00	8250	20240325	-12.24	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
40	20240624	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	30	2	0.41	45338830	6233	22.50	7230	7320	7230	9420	5080	7250	7274.00	1.45	0	-530	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	873	6.40	0.64	12	0.05	1138.00	11367.00	8250	20240325	-11.76	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
41	20240624	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	2905630	401	1.45	7230	7250	7230	9420	5080	7250	7245.96	1.45	0	8	7343	7296	7223	7176	7103	7320	7200	60	2170	500	5220	10	1	11986415	869	6.37	0.64	12	0.00	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.84	N	012790	500	59 억		173279	N	N	0	N	00	N
42	20240621	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	50	2	0.69	196771640	27256	171.02	7200	7270	7150	9360	5040	7200	7219.00	1.47	0	-3304	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	869	6.37	0.64	12	0.23	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
43	20240621	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	171104360	23712	148.79	7200	7270	7150	9360	5040	7200	7215.94	1.47	0	-2167	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	867	6.35	0.64	12	0.20	1138.00	11367.00	8250	20240325	-12.36	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8250	-12.36	20240325	6280	15.13	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
44	20240621	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	150745060	20898	131.13	7200	7270	7150	9360	5040	7200	7213.37	1.47	0	-2167	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	867	6.35	0.64	12	0.17	1138.00	11367.00	8250	20240325	-12.36	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8250	-12.36	20240325	6280	15.13	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
45	20240621	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	10	2	0.14	127370710	17648	110.74	7200	7270	7150	9360	5040	7200	7217.29	1.47	0	-2195	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	864	6.34	0.63	12	0.15	1138.00	11367.00	8250	20240325	-12.61	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8250	-12.61	20240325	6280	14.81	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
46	20240621	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	119799690	16599	104.15	7200	7270	7150	9360	5040	7200	7217.28	1.47	0	-1689	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	868	6.36	0.64	12	0.14	1138.00	11367.00	8250	20240325	-12.24	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
47	20240621	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	102308510	14177	88.96	7200	7270	7150	9360	5040	7200	7216.51	1.47	0	-1648	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	868	6.36	0.64	12	0.12	1138.00	11367.00	8250	20240325	-12.24	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
48	20240621	100258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	10	2	0.14	36501720	5075	31.84	7200	7260	7150	9360	5040	7200	7192.46	1.47	0	-1599	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	864	6.34	0.63	12	0.04	1138.00	11367.00	8250	20240325	-12.61	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8250	-12.61	20240325	6280	14.81	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
49	20240621	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	10	2	0.14	3989110	553	3.47	7200	7260	7200	9360	5040	7200	7213.58	1.47	0	-178	7253	7226	7193	7166	7133	7230	7170	60	2160	500	5180	10	1	11986415	864	6.34	0.63	12	0.00	1138.00	11367.00	8250	20240325	-12.61	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8250	-12.61	20240325	6280	14.81	20231024	2.84	N	012790	500	59 억		176169	N	N	0	N	00	N
50	20240620	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	112317850	15603	71.20	7200	7220	7160	9360	5040	7200	7198.47	1.46	0	1065	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.13	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
51	20240620	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	10	2	0.14	96663300	13429	61.28	7200	7220	7160	9360	5040	7200	7198.10	1.46	0	631	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	864	6.34	0.63	12	0.11	1138.00	11367.00	8250	20240325	-12.61	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8250	-12.61	20240325	6280	14.81	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
52	20240620	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	80011140	11115	50.72	7200	7220	7160	9360	5040	7200	7198.48	1.46	0	103	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.09	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
53	20240620	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-10	5	-0.14	56435710	7838	35.77	7200	7220	7160	9360	5040	7200	7200.27	1.46	0	-93	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	862	6.32	0.63	12	0.07	1138.00	11367.00	8250	20240325	-12.85	6280	20231024	14.49	8250	-12.85	20240325	6740	6.68	20240416	8250	-12.85	20240325	6280	14.49	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
54	20240620	120258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	50045000	6950	31.71	7200	7220	7160	9360	5040	7200	7200.72	1.46	0	97	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.06	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
55	20240620	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	20	2	0.28	32339570	4494	20.51	7200	7220	7160	9360	5040	7200	7196.17	1.46	0	132	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	865	6.34	0.64	12	0.04	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
56	20240620	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	24456310	3400	15.51	7200	7200	7160	9360	5040	7200	7193.03	1.46	0	132	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.03	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
57	20240620	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	187200	26	0.12	7200	7200	7200	9360	5040	7200	7200.00	1.46	0	-3	7306	7252	7186	7132	7066	7220	7100	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.00	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.84	N	012790	500	59 억		175104	N	N	0	N	00	N
58	20240619	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	156612940	21860	63.42	7240	7240	7120	9360	5040	7200	7164.36	1.47	0	-1627	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.18	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
59	20240619	150256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	147936730	20650	59.91	7240	7240	7120	9360	5040	7200	7164.01	1.47	0	-1511	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.17	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
60	20240619	140259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-50	5	-0.69	130284460	18193	52.78	7240	7240	7120	9360	5040	7200	7161.24	1.47	0	-1511	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	857	6.28	0.63	12	0.15	1138.00	11367.00	8250	20240325	-13.33	6280	20231024	13.85	8250	-13.33	20240325	6740	6.08	20240416	8250	-13.33	20240325	6280	13.85	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
61	20240619	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-60	5	-0.83	122967510	17169	49.81	7240	7240	7120	9360	5040	7200	7162.18	1.47	0	-1610	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	856	6.27	0.63	12	0.14	1138.00	11367.00	8250	20240325	-13.45	6280	20231024	13.69	8250	-13.45	20240325	6740	5.93	20240416	8250	-13.45	20240325	6280	13.69	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
62	20240619	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-20	5	-0.28	118361820	16525	47.94	7240	7240	7120	9360	5040	7200	7162.59	1.47	0	-1422	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	861	6.31	0.63	12	0.14	1138.00	11367.00	8250	20240325	-12.97	6280	20231024	14.33	8250	-12.97	20240325	6740	6.53	20240416	8250	-12.97	20240325	6280	14.33	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
63	20240619	110258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-40	5	-0.56	68741820	9615	27.89	7240	7240	7120	9360	5040	7200	7149.44	1.47	0	-227	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	858	6.29	0.63	12	0.08	1138.00	11367.00	8250	20240325	-13.21	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8250	-13.21	20240325	6280	14.01	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
64	20240619	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-60	5	-0.83	65964300	9227	26.77	7240	7240	7120	9360	5040	7200	7149.05	1.47	0	-255	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	856	6.27	0.63	12	0.08	1138.00	11367.00	8250	20240325	-13.45	6280	20231024	13.69	8250	-13.45	20240325	6740	5.93	20240416	8250	-13.45	20240325	6280	13.69	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
65	20240619	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	666080	92	0.27	7240	7240	7240	9360	5040	7200	7240.00	1.47	0	-35	7406	7302	7246	7142	7086	7275	7115	60	2160	500	5180	10	1	11986415	868	6.36	0.64	12	0.00	1138.00	11367.00	8250	20240325	-12.24	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.86	N	012790	500	59 억		176701	N	N	0	N	00	N
66	20240618	160256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-30	5	-0.41	249648560	34399	108.22	7270	7350	7190	9390	5070	7230	7257.57	1.42	0	7009	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	863	6.33	0.63	12	0.29	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
67	20240618	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-30	5	-0.41	230241100	31703	99.74	7270	7350	7200	9390	5070	7230	7262.44	1.42	0	6593	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	863	6.33	0.63	12	0.26	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
68	20240618	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	20	2	0.28	184330670	25331	79.69	7270	7350	7230	9390	5070	7230	7276.88	1.42	0	3788	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	869	6.37	0.64	12	0.21	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
69	20240618	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	20	2	0.28	153596270	21085	66.34	7270	7350	7230	9390	5070	7230	7284.62	1.42	0	2399	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	869	6.37	0.64	12	0.18	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
70	20240618	120257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	10	2	0.14	136689290	18750	58.99	7270	7350	7240	9390	5070	7230	7290.10	1.42	0	1988	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	868	6.36	0.64	12	0.16	1138.00	11367.00	8250	20240325	-12.24	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
71	20240618	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	50	2	0.69	121558000	16665	52.43	7270	7350	7240	9390	5070	7230	7294.21	1.42	0	1367	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	873	6.40	0.64	12	0.14	1138.00	11367.00	8250	20240325	-11.76	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
72	20240618	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	60	2	0.83	54866790	7547	23.74	7270	7320	7240	9390	5070	7230	7270.01	1.42	0	2494	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	874	6.41	0.64	12	0.06	1138.00	11367.00	8250	20240325	-11.64	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8250	-11.64	20240325	6280	16.08	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
73	20240618	090258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	40	2	0.55	1352300	186	0.59	7270	7290	7270	9390	5070	7230	7270.43	1.42	0	-4	7390	7310	7230	7150	7070	7350	7190	60	2160	500	5200	10	1	11986415	871	6.39	0.64	12	0.00	1138.00	11367.00	8250	20240325	-11.88	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8250	-11.88	20240325	6280	15.76	20231024	2.92	N	012790	500	59 억		169692	N	N	0	N	00	N
74	20240617	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	10	2	0.14	229618110	31765	107.13	7180	7310	7150	9380	5060	7220	7228.64	1.40	0	2515	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	867	6.35	0.64	12	0.27	1138.00	11367.00	8250	20240325	-12.36	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8250	-12.36	20240325	6280	15.13	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
75	20240617	150258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	0	3	0.00	133578260	18514	62.44	7180	7280	7180	9380	5060	7220	7214.99	1.40	0	3539	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	865	6.34	0.64	12	0.15	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
76	20240617	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	76691260	10618	35.81	7180	7280	7180	9380	5060	7220	7222.76	1.40	0	1796	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	869	6.37	0.64	12	0.09	1138.00	11367.00	8250	20240325	-12.12	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
77	20240617	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	71436390	9891	33.36	7180	7280	7180	9380	5060	7220	7222.36	1.40	0	1934	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	863	6.33	0.63	12	0.08	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
78	20240617	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	64346130	8905	30.03	7180	7280	7180	9380	5060	7220	7225.84	1.40	0	1851	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	863	6.33	0.63	12	0.07	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
79	20240617	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	0	3	0.00	46721000	6459	21.78	7180	7280	7180	9380	5060	7220	7233.47	1.40	0	1624	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	865	6.34	0.64	12	0.05	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
80	20240617	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	50	2	0.69	38143450	5272	17.78	7180	7280	7180	9380	5060	7220	7235.10	1.40	0	1344	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	871	6.39	0.64	12	0.04	1138.00	11367.00	8250	20240325	-11.88	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8250	-11.88	20240325	6280	15.76	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
81	20240617	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	0	3	0.00	4970720	692	2.33	7180	7220	7180	9380	5060	7220	7183.12	1.40	0	0	7386	7302	7226	7142	7066	7265	7105	60	2160	500	5190	10	1	11986415	865	6.34	0.64	12	0.01	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.95	N	012790	500	59 억		168171	N	N	0	N	00	N
82	20240614	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	213273010	29550	97.36	7300	7310	7150	9470	5110	7290	7217.25	1.38	0	1937	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	865	6.34	0.64	12	0.25	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
83	20240614	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-30	5	-0.41	192388110	26661	87.84	7300	7310	7150	9470	5110	7290	7215.96	1.38	0	1906	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	870	6.38	0.64	12	0.22	1138.00	11367.00	8250	20240325	-12.00	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
84	20240614	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-10	5	-0.14	169077470	23454	77.27	7300	7310	7150	9470	5110	7290	7208.74	1.38	0	2327	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	873	6.40	0.64	12	0.20	1138.00	11367.00	8250	20240325	-11.76	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
85	20240614	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	131165200	18245	60.11	7300	7310	7150	9470	5110	7290	7188.85	1.38	0	1890	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	865	6.34	0.64	12	0.15	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
86	20240614	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-80	5	-1.10	119491430	16626	54.78	7300	7310	7150	9470	5110	7290	7186.74	1.38	0	1569	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	864	6.34	0.63	12	0.14	1138.00	11367.00	8250	20240325	-12.61	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8250	-12.61	20240325	6280	14.81	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
87	20240614	110249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-90	5	-1.23	117439560	16341	53.84	7300	7310	7150	9470	5110	7290	7186.52	1.38	0	1586	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	863	6.33	0.63	12	0.14	1138.00	11367.00	8250	20240325	-12.73	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
88	20240614	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	72053960	10028	33.04	7300	7310	7150	9470	5110	7290	7184.81	1.38	0	80	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	865	6.34	0.64	12	0.08	1138.00	11367.00	8250	20240325	-12.48	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
89	20240614	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-60	5	-0.82	5006550	688	2.27	7300	7310	7230	9470	5110	7290	7276.05	1.38	0	-117	7396	7342	7276	7222	7156	7310	7190	60	2180	500	5240	10	1	11986415	867	6.35	0.64	12	0.01	1138.00	11367.00	8250	20240325	-12.36	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8250	-12.36	20240325	6280	15.13	20231024	2.91	N	012790	500	59 억		165547	N	N	0	N	00	N
90	20240613	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	30	2	0.41	220217590	30332	128.62	7300	7330	7210	9430	5090	7260	7259.81	1.36	0	1288	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	874	6.41	0.64	12	0.25	1138.00	11367.00	8310	20230607	-12.27	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8250	-11.64	20240325	6280	16.08	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
91	20240613	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-10	5	-0.14	209224620	28820	122.21	7300	7330	7210	9430	5090	7260	7259.70	1.36	0	1486	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	869	6.37	0.64	12	0.24	1138.00	11367.00	8310	20230607	-12.76	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
92	20240613	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-10	5	-0.14	196140990	27015	114.55	7300	7330	7210	9430	5090	7260	7260.45	1.36	0	2287	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	869	6.37	0.64	12	0.23	1138.00	11367.00	8310	20230607	-12.76	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
93	20240613	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-20	5	-0.28	182303150	25105	106.45	7300	7330	7210	9430	5090	7260	7261.63	1.36	0	2919	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	868	6.36	0.64	12	0.21	1138.00	11367.00	8310	20230607	-12.88	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
94	20240613	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	0	3	0.00	153123950	21080	89.39	7300	7330	7210	9430	5090	7260	7263.94	1.36	0	4371	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	870	6.38	0.64	12	0.18	1138.00	11367.00	8310	20230607	-12.64	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
95	20240613	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	20	2	0.28	110596160	15207	64.48	7300	7330	7210	9430	5090	7260	7272.71	1.36	0	2986	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	873	6.40	0.64	12	0.13	1138.00	11367.00	8310	20230607	-12.39	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
96	20240613	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	10	2	0.14	43286620	5970	25.31	7300	7300	7210	9430	5090	7260	7250.69	1.36	0	1663	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	871	6.39	0.64	12	0.05	1138.00	11367.00	8310	20230607	-12.52	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8250	-11.88	20240325	6280	15.76	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
97	20240613	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	0	3	0.00	4401350	604	2.56	7300	7300	7260	9430	5090	7260	7287.00	1.36	0	-256	7380	7320	7230	7170	7080	7350	7200	60	2170	500	5220	10	1	11986415	870	6.38	0.64	12	0.01	1138.00	11367.00	8310	20230607	-12.64	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.89	N	012790	500	59 억		162927	N	N	0	N	00	N
98	20240612	160246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	60	2	0.83	170379720	23563	54.93	7200	7290	7140	9360	5040	7200	7230.00	1.38	0	-2675	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	870	6.38	0.64	12	0.20	1138.00	11367.00	8380	20230605	-13.37	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
99	20240612	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	20	2	0.28	157000340	21718	50.63	7200	7290	7140	9360	5040	7200	7229.04	1.38	0	-2422	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	865	6.34	0.64	12	0.18	1138.00	11367.00	8380	20230605	-13.84	6280	20231024	14.97	8250	-12.48	20240325	6740	7.12	20240416	8250	-12.48	20240325	6280	14.97	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
100	20240612	140248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	50	2	0.69	136351550	18865	43.98	7200	7290	7140	9360	5040	7200	7227.75	1.38	0	-2672	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	869	6.37	0.64	12	0.16	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
101	20240612	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	124805130	17269	40.26	7200	7290	7140	9360	5040	7200	7227.12	1.38	0	-2735	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	863	6.33	0.63	12	0.14	1138.00	11367.00	8380	20230605	-14.08	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
102	20240612	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	114423890	15833	36.91	7200	7290	7140	9360	5040	7200	7226.92	1.38	0	-2787	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	867	6.35	0.64	12	0.13	1138.00	11367.00	8380	20230605	-13.72	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8250	-12.36	20240325	6280	15.13	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
103	20240612	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	60	2	0.83	85516500	11832	27.58	7200	7290	7140	9360	5040	7200	7227.56	1.38	0	-2278	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	870	6.38	0.64	12	0.10	1138.00	11367.00	8380	20230605	-13.37	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
104	20240612	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	40	2	0.56	48503890	6735	15.70	7200	7250	7140	9360	5040	7200	7201.77	1.38	0	-1827	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	868	6.36	0.64	12	0.06	1138.00	11367.00	8380	20230605	-13.60	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8250	-12.24	20240325	6280	15.29	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
105	20240612	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-60	5	-0.83	16298120	2269	5.29	7200	7210	7140	9360	5040	7200	7182.95	1.38	0	-1048	7293	7246	7183	7136	7073	7255	7145	60	2160	500	5180	10	1	11986415	856	6.27	0.63	12	0.02	1138.00	11367.00	8380	20230605	-14.80	6280	20231024	13.69	8250	-13.45	20240325	6740	5.93	20240416	8250	-13.45	20240325	6280	13.69	20231024	2.97	N	012790	500	59 억		164851	N	N	0	N	00	N
106	20240610	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	20	2	0.28	275207330	38068	71.03	7180	7310	7170	9410	5070	7240	7229.19	1.34	0	-2043	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	870	6.38	0.64	12	0.32	1138.00	11367.00	8380	20230605	-13.37	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8250	-12.00	20240325	6280	15.61	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
107	20240610	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	256036990	35425	66.10	7180	7310	7170	9410	5070	7240	7227.36	1.34	0	-1988	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	869	6.37	0.64	12	0.30	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
108	20240610	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	210253810	29087	54.27	7180	7310	7170	9410	5070	7240	7228.20	1.34	0	-3065	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	863	6.33	0.63	12	0.24	1138.00	11367.00	8380	20230605	-14.08	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
109	20240610	130246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	162261920	22435	41.86	7180	7310	7170	9410	5070	7240	7232.33	1.34	0	-4875	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	869	6.37	0.64	12	0.19	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
110	20240610	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	40	2	0.55	148977950	20609	38.45	7180	7310	7170	9410	5070	7240	7228.44	1.34	0	-3784	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	873	6.40	0.64	12	0.17	1138.00	11367.00	8380	20230605	-13.13	6280	20231024	15.92	8250	-11.76	20240325	6740	8.01	20240416	8250	-11.76	20240325	6280	15.92	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
111	20240610	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	10	2	0.14	108050550	14979	27.95	7180	7260	7170	9410	5070	7240	7212.34	1.34	0	-1716	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	869	6.37	0.64	12	0.12	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8250	-12.12	20240325	6280	15.45	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
112	20240610	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	69172010	9587	17.89	7180	7250	7180	9410	5070	7240	7213.50	1.34	0	-1263	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	863	6.33	0.63	12	0.08	1138.00	11367.00	8380	20230605	-14.08	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8250	-12.73	20240325	6280	14.65	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
113	20240610	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-50	5	-0.69	6412550	888	1.66	7180	7190	7180	9410	5070	7240	7180.40	1.34	0	-38	7393	7316	7223	7146	7053	7270	7100	60	2170	500	5210	10	1	11986415	862	6.32	0.63	12	0.01	1138.00	11367.00	8380	20230605	-14.20	6280	20231024	14.49	8250	-12.85	20240325	6740	6.68	20240416	8250	-12.85	20240325	6280	14.49	20231024	2.95	N	012790	500	59 억		160471	N	N	0	N	00	N
114	20240607	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-60	5	-0.82	375248880	52002	57.17	7300	7300	7130	9490	5110	7300	7214.24	1.36	0	-1981	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	868	6.36	0.64	12	0.43	1138.00	11367.00	8380	20230605	-13.60	6280	20231024	15.29	8250	-12.24	20240325	6740	7.42	20240416	8310	-12.88	20230607	6280	15.29	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
115	20240607	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-120	5	-1.64	349208010	48397	53.21	7300	7300	7130	9490	5110	7300	7213.55	1.36	0	-1070	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	861	6.31	0.63	12	0.40	1138.00	11367.00	8380	20230605	-14.32	6280	20231024	14.33	8250	-12.97	20240325	6740	6.53	20240416	8310	-13.60	20230607	6280	14.33	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
116	20240607	140253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	285520850	39536	43.46	7300	7300	7130	9490	5110	7300	7219.58	1.36	0	-946	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	869	6.37	0.64	12	0.33	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8310	-12.76	20230607	6280	15.45	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
117	20240607	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-90	5	-1.23	222785430	30884	33.95	7300	7300	7130	9490	5110	7300	7210.47	1.36	0	1034	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	864	6.34	0.63	12	0.26	1138.00	11367.00	8380	20230605	-13.96	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8310	-13.24	20230607	6280	14.81	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
118	20240607	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-130	5	-1.78	193783210	26827	29.49	7300	7300	7130	9490	5110	7300	7220.20	1.36	0	964	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	859	6.30	0.63	12	0.22	1138.00	11367.00	8380	20230605	-14.44	6280	20231024	14.17	8250	-13.09	20240325	6740	6.38	20240416	8310	-13.72	20230607	6280	14.17	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
119	20240607	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-90	5	-1.23	131227790	18099	19.90	7300	7300	7190	9490	5110	7300	7247.39	1.36	0	2099	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	864	6.34	0.63	12	0.15	1138.00	11367.00	8380	20230605	-13.96	6280	20231024	14.81	8250	-12.61	20240325	6740	6.97	20240416	8310	-13.24	20230607	6280	14.81	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
120	20240607	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	108593250	14960	16.45	7300	7300	7230	9490	5110	7300	7255.68	1.36	0	3141	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	869	6.37	0.64	12	0.12	1138.00	11367.00	8380	20230605	-13.48	6280	20231024	15.45	8250	-12.12	20240325	6740	7.57	20240416	8310	-12.76	20230607	6280	15.45	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
121	20240607	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-10	5	-0.14	14035790	1923	2.11	7300	7300	7290	9490	5110	7300	7297.47	1.36	0	-87	7513	7406	7273	7166	7033	7340	7100	60	2190	500	5250	10	1	11986415	874	6.41	0.64	12	0.02	1138.00	11367.00	8380	20230605	-13.01	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8310	-12.27	20230607	6280	16.08	20231024	2.87	N	012790	500	59 억		163254	N	N	0	N	00	N
122	20240605	160251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	140	2	1.96	630666470	86999	37.94	7330	7380	7140	9300	5020	7160	7249.12	1.44	0	-13100	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	875	6.41	0.64	12	0.73	1138.00	11367.00	8380	20230605	-12.89	6280	20231024	16.24	8250	-11.52	20240325	6740	8.31	20240416	8380	-12.89	20230605	6280	16.24	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
123	20240605	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	110	2	1.54	582428470	80380	35.05	7330	7380	7140	9300	5020	7160	7245.94	1.44	0	-13069	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	871	6.39	0.64	12	0.67	1138.00	11367.00	8380	20230605	-13.25	6280	20231024	15.76	8250	-11.88	20240325	6740	7.86	20240416	8380	-13.25	20230605	6280	15.76	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
124	20240605	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	130	2	1.82	548007290	75660	32.99	7330	7380	7140	9300	5020	7160	7243.03	1.44	0	-13118	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	874	6.41	0.64	12	0.63	1138.00	11367.00	8380	20230605	-13.01	6280	20231024	16.08	8250	-11.64	20240325	6740	8.16	20240416	8380	-13.01	20230605	6280	16.08	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
125	20240605	130252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	100	2	1.40	512148610	70719	30.84	7330	7380	7140	9300	5020	7160	7242.02	1.44	0	-15139	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	870	6.38	0.64	12	0.59	1138.00	11367.00	8380	20230605	-13.37	6280	20231024	15.61	8250	-12.00	20240325	6740	7.72	20240416	8380	-13.37	20230605	6280	15.61	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
126	20240605	120251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	150	2	2.09	493428860	68149	29.72	7330	7380	7140	9300	5020	7160	7240.44	1.44	0	-15748	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	876	6.42	0.64	12	0.57	1138.00	11367.00	8380	20230605	-12.77	6280	20231024	16.40	8250	-11.39	20240325	6740	8.46	20240416	8380	-12.77	20230605	6280	16.40	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
127	20240605	110251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	10	2	0.14	335073830	46436	20.25	7330	7330	7140	9300	5020	7160	7215.82	1.44	0	-11502	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	859	6.30	0.63	12	0.39	1138.00	11367.00	8380	20230605	-14.44	6280	20231024	14.17	8250	-13.09	20240325	6740	6.38	20240416	8380	-14.44	20230605	6280	14.17	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
128	20240605	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	0	3	0.00	273534830	37833	16.50	7330	7330	7150	9300	5020	7160	7230.06	1.44	0	-10390	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	858	6.29	0.63	12	0.32	1138.00	11367.00	8380	20230605	-14.56	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8380	-14.56	20230605	6280	14.01	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
129	20240605	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	70	2	0.98	107637610	14750	6.43	7330	7330	7230	9300	5020	7160	7297.47	1.44	0	-4010	7560	7360	7250	7050	6940	7305	6995	60	2140	500	5150	10	1	11986415	867	6.35	0.64	12	0.12	1138.00	11367.00	8380	20230605	-13.72	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8380	-13.72	20230605	6280	15.13	20231024	2.90	N	012790	500	59 억		172687	N	N	0	N	00	N
130	20240604	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-360	5	-4.79	1651237910	228269	9.31	7450	7450	7140	9770	5270	7520	7233.96	1.31	0	25185	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	858	6.29	0.63	12	1.90	1138.00	11367.00	8380	20230605	-14.56	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8380	-14.56	20230605	6280	14.01	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
131	20240604	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-330	5	-4.39	1537142380	212344	8.66	7450	7450	7140	9770	5270	7520	7238.93	1.31	0	28827	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	862	6.32	0.63	12	1.77	1138.00	11367.00	8380	20230605	-14.20	6280	20231024	14.49	8250	-12.85	20240325	6740	6.68	20240416	8380	-14.20	20230605	6280	14.49	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
132	20240604	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-360	5	-4.79	1473889350	203530	8.30	7450	7450	7140	9770	5270	7520	7241.63	1.31	0	33145	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	858	6.29	0.63	12	1.70	1138.00	11367.00	8380	20230605	-14.56	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8380	-14.56	20230605	6280	14.01	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
133	20240604	130249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-320	5	-4.26	1405562420	194015	7.91	7450	7450	7140	9770	5270	7520	7244.61	1.31	0	33660	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	863	6.33	0.63	12	1.62	1138.00	11367.00	8380	20230605	-14.08	6280	20231024	14.65	8250	-12.73	20240325	6740	6.82	20240416	8380	-14.08	20230605	6280	14.65	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
134	20240604	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-330	5	-4.39	1387498440	191506	7.81	7450	7450	7140	9770	5270	7520	7245.20	1.31	0	34330	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	862	6.32	0.63	12	1.60	1138.00	11367.00	8380	20230605	-14.20	6280	20231024	14.49	8250	-12.85	20240325	6740	6.68	20240416	8380	-14.20	20230605	6280	14.49	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
135	20240604	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-340	5	-4.52	1303060010	179777	7.33	7450	7450	7140	9770	5270	7520	7248.20	1.31	0	36110	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	861	6.31	0.63	12	1.50	1138.00	11367.00	8380	20230605	-14.32	6280	20231024	14.33	8250	-12.97	20240325	6740	6.53	20240416	8380	-14.32	20230605	6280	14.33	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
136	20240604	100248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-290	5	-3.86	981352580	134912	5.50	7450	7450	7150	9770	5270	7520	7274.02	1.31	0	20138	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	867	6.35	0.64	12	1.13	1138.00	11367.00	8380	20230605	-13.72	6280	20231024	15.13	8250	-12.36	20240325	6740	7.27	20240416	8380	-13.72	20230605	6280	15.13	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
137	20240604	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-160	5	-2.13	164047280	22179	0.90	7450	7450	7310	9770	5270	7520	7396.51	1.31	0	-894	8446	7982	7436	6972	6426	8215	7205	60	2250	500	5410	10	1	11986415	882	6.47	0.65	12	0.19	1138.00	11367.00	8380	20230605	-12.17	6280	20231024	17.20	8250	-10.79	20240325	6740	9.20	20240416	8380	-12.17	20230605	6280	17.20	20231024	2.90	N	012790	500	59 억		156675	N	N	0	N	00	N
138	20240603	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	660	2	9.62	18564703320	2446434	43445.82	6910	7900	6890	8910	4810	6860	7588.51	1.39	0	136	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	901	6.61	0.66	12	20.41	1138.00	11367.00	8380	20230605	-10.26	6280	20231024	19.75	8250	-8.85	20240325	6740	11.57	20240416	8380	-10.26	20230605	6280	19.75	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
139	20240603	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	490	2	7.14	18057388360	2377526	42222.09	6910	7900	6890	8910	4810	6860	7595.03	1.39	0	655	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	881	6.46	0.65	12	19.84	1138.00	11367.00	8380	20230605	-12.29	6280	20231024	17.04	8250	-10.91	20240325	6740	9.05	20240416	8380	-12.29	20230605	6280	17.04	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
140	20240603	140247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	730	2	10.64	16525809200	2171281	38559.42	6910	7900	6890	8910	4810	6860	7611.09	1.39	0	-15627	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	910	6.67	0.67	12	18.11	1138.00	11367.00	8380	20230605	-9.43	6280	20231024	20.86	8250	-8.00	20240325	6740	12.61	20240416	8380	-9.43	20230605	6280	20.86	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
141	20240603	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	720	2	10.50	14047779850	1842696	32724.13	6910	7900	6890	8910	4810	6860	7623.49	1.39	0	-12048	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	909	6.66	0.67	12	15.37	1138.00	11367.00	8380	20230605	-9.55	6280	20231024	20.70	8250	-8.12	20240325	6740	12.46	20240416	8380	-9.55	20230605	6280	20.70	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
142	20240603	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	810	2	11.81	9562074450	1253497	22260.65	6910	7900	6890	8910	4810	6860	7628.32	1.39	0	6251	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	919	6.74	0.67	12	10.46	1138.00	11367.00	8380	20230605	-8.47	6280	20231024	22.13	8250	-7.03	20240325	6740	13.80	20240416	8380	-8.47	20230605	6280	22.13	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
143	20240603	110245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	40	2	0.58	33878060	4893	86.89	6910	6960	6890	8910	4810	6860	6923.78	1.39	0	-161	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	827	6.06	0.61	12	0.04	1138.00	11367.00	8380	20230605	-17.66	6280	20231024	9.87	8250	-16.36	20240325	6740	2.37	20240416	8380	-17.66	20230605	6280	9.87	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
144	20240603	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	70	2	1.02	29384100	4243	75.35	6910	6960	6890	8910	4810	6860	6925.31	1.39	0	-127	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	831	6.09	0.61	12	0.04	1138.00	11367.00	8380	20230605	-17.30	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8380	-17.30	20230605	6280	10.35	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N
145	20240603	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	30	2	0.44	2545990	369	6.55	6910	6930	6890	8910	4810	6860	6899.70	1.39	0	-5	6960	6910	6870	6820	6780	6905	6815	60	2050	500	4930	10	1	11986415	826	6.05	0.61	12	0.00	1138.00	11367.00	8380	20230605	-17.78	6280	20231024	9.71	8250	-16.48	20240325	6740	2.23	20240416	8380	-17.78	20230605	6280	9.71	20231024	2.88	N	012790	500	59 억		166607	N	N	0	N	00	N