KissMeData/067080/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	160627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	-210	5	-2.12	1010086650	103772	159.26	9850	9940	9620	12870	6930	9900	9733.85	0.48	0	-13060	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1804	-156.29	2.19	12	0.56	-62.00	4426.00	15980	20230919	-39.36	7390	20230726	31.12	13670	-29.11	20240308	8680	11.64	20240118	15980	-39.36	20230919	7390	31.12	20230726	5.45	N	067080	500	93 억		89837	N	N	27	N	00	N
3	20240628	150639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	-180	5	-1.82	945341010	97091	149.00	9850	9940	9620	12870	6930	9900	9736.65	0.48	0	-13167	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1810	-156.77	2.20	12	0.52	-62.00	4426.00	15980	20230919	-39.17	7390	20230726	31.53	13670	-28.90	20240308	8680	11.98	20240118	15980	-39.17	20230919	7390	31.53	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
4	20240628	140638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	-200	5	-2.02	760376030	77974	119.67	9850	9940	9670	12870	6930	9900	9751.66	0.48	0	-11156	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1806	-156.45	2.19	12	0.42	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
5	20240628	130638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	-190	5	-1.92	598237000	61269	94.03	9850	9940	9680	12870	6930	9900	9764.11	0.48	0	-8542	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1808	-156.61	2.19	12	0.33	-62.00	4426.00	15980	20230919	-39.24	7390	20230726	31.39	13670	-28.97	20240308	8680	11.87	20240118	15980	-39.24	20230919	7390	31.39	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
6	20240628	120637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	-140	5	-1.41	533775290	54639	83.85	9850	9940	9680	12870	6930	9900	9769.13	0.48	0	-5825	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1817	-157.42	2.21	12	0.29	-62.00	4426.00	15980	20230919	-38.92	7390	20230726	32.07	13670	-28.60	20240308	8680	12.44	20240118	15980	-38.92	20230919	7390	32.07	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
7	20240628	110627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	-160	5	-1.62	352951610	36011	55.27	9850	9940	9680	12870	6930	9900	9801.22	0.48	0	-2122	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1813	-157.10	2.20	12	0.19	-62.00	4426.00	15980	20230919	-39.05	7390	20230726	31.80	13670	-28.75	20240308	8680	12.21	20240118	15980	-39.05	20230919	7390	31.80	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
8	20240628	100624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9870	-30	5	-0.30	129806960	13166	20.21	9850	9940	9810	12870	6930	9900	9859.26	0.48	0	4559	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1837	-159.19	2.23	12	0.07	-62.00	4426.00	15980	20230919	-38.24	7390	20230726	33.56	13670	-27.80	20240308	8680	13.71	20240118	15980	-38.24	20230919	7390	33.56	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
9	20240628	090625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	-40	5	-0.40	45827980	4639	7.12	9850	9940	9850	12870	6930	9900	9878.85	0.48	0	2953	10053	9976	9873	9796	9693	10015	9835	93	2970	500	7120	10	1	18616650	1836	-159.03	2.23	12	0.02	-62.00	4426.00	15980	20230919	-38.30	7390	20230726	33.42	13670	-27.87	20240308	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	5.45	N	067080	500	93 억		89837	N	N	112	N	00	N
10	20240627	160620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	40	2	0.41	640088330	65032	56.46	9860	9950	9770	12810	6910	9860	9842.37	0.43	0	9528	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1843	-159.68	2.24	12	0.35	-62.00	4426.00	15980	20230919	-38.05	7390	20230726	33.96	13670	-27.58	20240308	8680	14.06	20240118	15980	-38.05	20230919	7390	33.96	20230726	5.46	N	067080	500	93 억		79963	N	N	112	N	00	N
11	20240627	150627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	40	2	0.41	578735300	58824	51.07	9860	9950	9770	12810	6910	9860	9838.42	0.43	0	6014	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1843	-159.68	2.24	12	0.32	-62.00	4426.00	15980	20230919	-38.05	7390	20230726	33.96	13670	-27.58	20240308	8680	14.06	20240118	15980	-38.05	20230919	7390	33.96	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
12	20240627	140623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-10	5	-0.10	483721450	49194	42.71	9860	9950	9770	12810	6910	9860	9832.94	0.43	0	3898	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1834	-158.87	2.23	12	0.26	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
13	20240627	130623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9840	-20	5	-0.20	402422310	40901	35.51	9860	9950	9770	12810	6910	9860	9838.94	0.43	0	1617	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1832	-158.71	2.22	12	0.22	-62.00	4426.00	15980	20230919	-38.42	7390	20230726	33.15	13670	-28.02	20240308	8680	13.36	20240118	15980	-38.42	20230919	7390	33.15	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
14	20240627	120626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9830	-30	5	-0.30	343412420	34884	30.28	9860	9950	9800	12810	6910	9860	9844.41	0.43	0	2234	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1830	-158.55	2.22	12	0.19	-62.00	4426.00	15980	20230919	-38.49	7390	20230726	33.02	13670	-28.09	20240308	8680	13.25	20240118	15980	-38.49	20230919	7390	33.02	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
15	20240627	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9830	-30	5	-0.30	276151980	28038	24.34	9860	9950	9800	12810	6910	9860	9849.20	0.43	0	3775	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1830	-158.55	2.22	12	0.15	-62.00	4426.00	15980	20230919	-38.49	7390	20230726	33.02	13670	-28.09	20240308	8680	13.25	20240118	15980	-38.49	20230919	7390	33.02	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
16	20240627	100624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	0	3	0.00	154298300	15633	13.57	9860	9950	9810	12810	6910	9860	9870.04	0.43	0	3889	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1836	-159.03	2.23	12	0.08	-62.00	4426.00	15980	20230919	-38.30	7390	20230726	33.42	13670	-27.87	20240308	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
17	20240627	090624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9870	10	2	0.10	27282560	2769	2.40	9860	9880	9810	12810	6910	9860	9852.86	0.43	0	379	10420	10140	9970	9690	9520	10055	9605	93	2950	500	7090	10	1	18616650	1837	-159.19	2.23	12	0.01	-62.00	4426.00	15980	20230919	-38.24	7390	20230726	33.56	13670	-27.80	20240308	8680	13.71	20240118	15980	-38.24	20230919	7390	33.56	20230726	5.46	N	067080	500	93 억		79963	N	N	742	N	00	N
18	20240626	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	-260	5	-2.57	1140381550	114743	134.12	10090	10250	9800	13150	7090	10120	9938.46	0.78	0	-45203	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1836	-159.03	2.23	12	0.62	-62.00	4426.00	15980	20230919	-38.30	7390	20230726	33.42	13670	-27.87	20240308	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	5.51	N	067080	500	93 억		145428	N	N	742	N	00	N
19	20240626	150624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-270	5	-2.67	1064388280	107017	125.09	10090	10250	9800	13150	7090	10120	9945.85	0.78	0	-44063	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1834	-158.87	2.23	12	0.57	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
20	20240626	140623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-270	5	-2.67	958782580	96284	112.54	10090	10250	9800	13150	7090	10120	9957.73	0.78	0	-41200	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1834	-158.87	2.23	12	0.52	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
21	20240626	130624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-190	5	-1.88	694012620	69415	81.14	10090	10250	9860	13150	7090	10120	9997.89	0.78	0	-27561	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1849	-160.16	2.24	12	0.37	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
22	20240626	120623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9880	-240	5	-2.37	531086700	52938	61.88	10090	10250	9880	13150	7090	10120	10032.11	0.78	0	-22714	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1839	-159.35	2.23	12	0.28	-62.00	4426.00	15980	20230919	-38.17	7390	20230726	33.69	13670	-27.72	20240308	8680	13.82	20240118	15980	-38.17	20230919	7390	33.69	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
23	20240626	110624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10080	-40	5	-0.40	221865150	21983	25.70	10090	10250	10020	13150	7090	10120	10092.48	0.78	0	-8079	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1877	-162.58	2.28	12	0.12	-62.00	4426.00	15980	20230919	-36.92	7390	20230726	36.40	13670	-26.26	20240308	8680	16.13	20240118	15980	-36.92	20230919	7390	36.40	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
24	20240626	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10040	-80	5	-0.79	201549190	19966	23.34	10090	10250	10020	13150	7090	10120	10094.52	0.78	0	-7289	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1869	-161.94	2.27	12	0.11	-62.00	4426.00	15980	20230919	-37.17	7390	20230726	35.86	13670	-26.55	20240308	8680	15.67	20240118	15980	-37.17	20230919	7390	35.86	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
25	20240626	090623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	110	2	1.09	24662460	2424	2.83	10090	10230	10090	13150	7090	10120	10176.04	0.78	0	-977	10513	10316	10143	9946	9773	10415	10045	93	3030	500	7280	10	1	18616650	1904	-165.00	2.31	12	0.01	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.51	N	067080	500	93 억		145428	N	N	355	N	00	N
26	20240625	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10120	100	2	1.00	853063010	84450	76.31	10020	10340	9970	13020	7020	10020	10101.37	0.69	0	17032	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1884	-163.23	2.29	12	0.45	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.50	N	067080	500	93 억		128241	N	N	355	N	00	N
27	20240625	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10130	110	2	1.10	795877550	78796	71.20	10020	10340	9970	13020	7020	10020	10100.48	0.69	0	16289	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1886	-163.39	2.29	12	0.42	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
28	20240625	140622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10120	100	2	1.00	476184190	47412	42.84	10020	10140	9970	13020	7020	10020	10043.54	0.69	0	2136	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1884	-163.23	2.29	12	0.25	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
29	20240625	130623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9980	-40	5	-0.40	366126180	36472	32.96	10020	10140	9970	13020	7020	10020	10038.56	0.69	0	-5405	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1858	-160.97	2.25	12	0.20	-62.00	4426.00	15980	20230919	-37.55	7390	20230726	35.05	13670	-26.99	20240308	8680	14.98	20240118	15980	-37.55	20230919	7390	35.05	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
30	20240625	120625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	10	2	0.10	313684120	31221	28.21	10020	10140	9970	13020	7020	10020	10047.22	0.69	0	-5444	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1867	-161.77	2.27	12	0.17	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
31	20240625	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	-20	5	-0.20	272426920	27100	24.49	10020	10140	9970	13020	7020	10020	10052.65	0.69	0	-4338	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1862	-161.29	2.26	12	0.15	-62.00	4426.00	15980	20230919	-37.42	7390	20230726	35.32	13670	-26.85	20240308	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
32	20240625	100622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10080	60	2	0.60	144612760	14353	12.97	10020	10140	10020	13020	7020	10020	10075.44	0.69	0	-1254	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1877	-162.58	2.28	12	0.08	-62.00	4426.00	15980	20230919	-36.92	7390	20230726	36.40	13670	-26.26	20240308	8680	16.13	20240118	15980	-36.92	20230919	7390	36.40	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
33	20240625	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	0	3	0.00	13711170	1363	1.23	10020	10140	10020	13020	7020	10020	10059.55	0.69	0	-154	10633	10326	10173	9866	9713	10250	9790	93	3000	500	7210	10	1	18616650	1865	-161.61	2.26	12	0.01	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	5.50	N	067080	500	93 억		128241	N	N	0	N	00	N
34	20240624	160620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	-350	5	-3.38	1122414150	109727	40.31	10480	10480	10020	13480	7260	10370	10229.54	0.70	0	-3736	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1865	-161.61	2.26	12	0.59	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
35	20240624	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10100	-270	5	-2.60	1011841760	98713	36.26	10480	10480	10020	13480	7260	10370	10249.66	0.70	0	-5193	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1880	-162.90	2.28	12	0.53	-62.00	4426.00	15980	20230919	-36.80	7390	20230726	36.67	13670	-26.12	20240308	8680	16.36	20240118	15980	-36.80	20230919	7390	36.67	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
36	20240624	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10190	-180	5	-1.74	823926820	80088	29.42	10480	10480	10090	13480	7260	10370	10287.19	0.70	0	-6375	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1897	-164.35	2.30	12	0.43	-62.00	4426.00	15980	20230919	-36.23	7390	20230726	37.89	13670	-25.46	20240308	8680	17.40	20240118	15980	-36.23	20230919	7390	37.89	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
37	20240624	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10260	-110	5	-1.06	747329650	72557	26.65	10480	10480	10090	13480	7260	10370	10299.35	0.70	0	-5201	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1910	-165.48	2.32	12	0.39	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
38	20240624	120621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10320	-50	5	-0.48	554691410	53664	19.71	10480	10480	10250	13480	7260	10370	10336.02	0.70	0	-6656	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1921	-166.45	2.33	12	0.29	-62.00	4426.00	15980	20230919	-35.42	7390	20230726	39.65	13670	-24.51	20240308	8680	18.89	20240118	15980	-35.42	20230919	7390	39.65	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
39	20240624	110623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10390	20	2	0.19	507644990	49114	18.04	10480	10480	10250	13480	7260	10370	10335.66	0.70	0	-5857	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1934	-167.58	2.35	12	0.26	-62.00	4426.00	15980	20230919	-34.98	7390	20230726	40.60	13670	-23.99	20240308	8680	19.70	20240118	15980	-34.98	20230919	7390	40.60	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
40	20240624	100621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10340	-30	5	-0.29	276255160	26808	9.85	10480	10480	10250	13480	7260	10370	10303.56	0.70	0	6220	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1925	-166.77	2.34	12	0.14	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7390	39.92	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
41	20240624	090621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	-70	5	-0.68	73720200	7103	2.61	10480	10480	10300	13480	7260	10370	10379.49	0.70	0	-776	11183	10776	10443	10036	9703	10980	10240	93	3110	500	7460	10	1	18616650	1918	-166.13	2.33	12	0.04	-62.00	4426.00	15980	20230919	-35.54	7390	20230726	39.38	13670	-24.65	20240308	8680	18.66	20240118	15980	-35.54	20230919	7390	39.38	20230726	5.50	N	067080	500	93 억		131153	N	N	217	N	00	N
42	20240621	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10370	230	2	2.27	2870154690	271390	475.91	10220	10850	10110	13180	7100	10140	10575.76	0.72	0	-3582	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1931	-167.26	2.34	12	1.46	-62.00	4426.00	15980	20230919	-35.11	7390	20230726	40.32	13670	-24.14	20240308	8680	19.47	20240118	15980	-35.11	20230919	7390	40.32	20230726	5.46	N	067080	500	93 억		134057	N	N	217	N	00	N
43	20240621	150559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10350	210	2	2.07	2771198040	261829	459.14	10220	10850	10110	13180	7100	10140	10584.00	0.72	0	-1148	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1927	-166.94	2.34	12	1.41	-62.00	4426.00	15980	20230919	-35.23	7390	20230726	40.05	13670	-24.29	20240308	8680	19.24	20240118	15980	-35.23	20230919	7390	40.05	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
44	20240621	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10390	250	2	2.47	2606264990	245953	431.30	10220	10850	10110	13180	7100	10140	10596.60	0.72	0	7586	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1934	-167.58	2.35	12	1.32	-62.00	4426.00	15980	20230919	-34.98	7390	20230726	40.60	13670	-23.99	20240308	8680	19.70	20240118	15980	-34.98	20230919	7390	40.60	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
45	20240621	130601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10480	340	2	3.35	2509514380	236657	415.00	10220	10850	10110	13180	7100	10140	10604.02	0.72	0	10379	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1951	-169.03	2.37	12	1.27	-62.00	4426.00	15980	20230919	-34.42	7390	20230726	41.81	13670	-23.34	20240308	8680	20.74	20240118	15980	-34.42	20230919	7390	41.81	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
46	20240621	120604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10400	260	2	2.56	2389727200	225261	395.01	10220	10850	10110	13180	7100	10140	10608.70	0.72	0	13270	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1936	-167.74	2.35	12	1.21	-62.00	4426.00	15980	20230919	-34.92	7390	20230726	40.73	13670	-23.92	20240308	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
47	20240621	110602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10450	310	2	3.06	2129668030	200256	351.17	10220	10850	10110	13180	7100	10140	10634.73	0.72	0	14365	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1945	-168.55	2.36	12	1.08	-62.00	4426.00	15980	20230919	-34.61	7390	20230726	41.41	13670	-23.56	20240308	8680	20.39	20240118	15980	-34.61	20230919	7390	41.41	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
48	20240621	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10640	500	2	4.93	1840661000	172916	303.22	10220	10850	10110	13180	7100	10140	10644.83	0.72	0	15509	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1981	-171.61	2.40	12	0.93	-62.00	4426.00	15980	20230919	-33.42	7390	20230726	43.98	13670	-22.17	20240308	8680	22.58	20240118	15980	-33.42	20230919	7390	43.98	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
49	20240621	090603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10530	390	2	3.85	203467750	19571	34.32	10220	10530	10110	13180	7100	10140	10396.39	0.72	0	8715	10446	10292	10196	10042	9946	10245	9995	93	3040	500	7300	10	1	18616650	1960	-169.84	2.38	12	0.11	-62.00	4426.00	15980	20230919	-34.11	7390	20230726	42.49	13670	-22.97	20240308	8680	21.31	20240118	15980	-34.11	20230919	7390	42.49	20230726	5.46	N	067080	500	93 억		134057	N	N	64	N	00	N
50	20240620	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	-220	5	-2.12	565854820	55573	59.87	10350	10350	10100	13460	7260	10360	10182.32	0.69	0	5364	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1888	-163.55	2.29	12	0.30	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	5.42	N	067080	500	93 억		128813	N	N	64	N	00	N
51	20240620	150559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	-190	5	-1.83	524272460	51468	55.45	10350	10350	10100	13460	7260	10360	10186.38	0.69	0	4735	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1893	-164.03	2.30	12	0.28	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
52	20240620	140559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10120	-240	5	-2.32	479880450	47090	50.73	10350	10350	10100	13460	7260	10360	10190.71	0.69	0	5032	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1884	-163.23	2.29	12	0.25	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
53	20240620	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	-190	5	-1.83	415423920	40733	43.88	10350	10350	10100	13460	7260	10360	10198.71	0.69	0	6226	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1893	-164.03	2.30	12	0.22	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
54	20240620	120559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	-190	5	-1.83	384518060	37687	40.60	10350	10350	10100	13460	7260	10360	10202.94	0.69	0	7170	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1893	-164.03	2.30	12	0.20	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
55	20240620	110601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-210	5	-2.03	328226500	32144	34.63	10350	10350	10100	13460	7260	10360	10211.13	0.69	0	5664	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1890	-163.71	2.29	12	0.17	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
56	20240620	100601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10260	-100	5	-0.97	124015420	12095	13.03	10350	10350	10200	13460	7260	10360	10253.45	0.69	0	4329	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1910	-165.48	2.32	12	0.06	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
57	20240620	090606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10290	-70	5	-0.68	41766620	4076	4.39	10350	10350	10200	13460	7260	10360	10246.96	0.69	0	1250	10820	10590	10370	10140	9920	10480	10030	93	3100	500	7450	10	1	18616650	1916	-165.97	2.32	12	0.02	-62.00	4426.00	15980	20230919	-35.61	7390	20230726	39.24	13670	-24.73	20240308	8680	18.55	20240118	15980	-35.61	20230919	7390	39.24	20230726	5.42	N	067080	500	93 억		128813	N	N	63	N	00	N
58	20240619	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10360	-160	5	-1.52	953655160	92410	70.69	10500	10600	10150	13670	7370	10520	10319.78	0.80	0	-20484	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1929	-167.10	2.34	12	0.50	-62.00	4426.00	15980	20230919	-35.17	7390	20230726	40.19	13670	-24.21	20240308	8680	19.35	20240118	15980	-35.17	20230919	7390	40.19	20230726	5.41	N	067080	500	93 억		148075	N	N	63	N	00	N
59	20240619	150555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	-190	5	-1.81	896497430	86880	66.46	10500	10600	10150	13670	7370	10520	10318.80	0.80	0	-20756	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1923	-166.61	2.33	12	0.47	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
60	20240619	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	-190	5	-1.81	814787200	78955	60.40	10500	10600	10150	13670	7370	10520	10319.64	0.80	0	-18214	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1923	-166.61	2.33	12	0.42	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
61	20240619	130556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10320	-200	5	-1.90	762849070	73922	56.55	10500	10600	10150	13670	7370	10520	10319.65	0.80	0	-16238	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1921	-166.45	2.33	12	0.40	-62.00	4426.00	15980	20230919	-35.42	7390	20230726	39.65	13670	-24.51	20240308	8680	18.89	20240118	15980	-35.42	20230919	7390	39.65	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
62	20240619	120556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10190	-330	5	-3.14	679884490	65814	50.35	10500	10600	10150	13670	7370	10520	10330.39	0.80	0	-13381	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1897	-164.35	2.30	12	0.35	-62.00	4426.00	15980	20230919	-36.23	7390	20230726	37.89	13670	-25.46	20240308	8680	17.40	20240118	15980	-36.23	20230919	7390	37.89	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
63	20240619	110557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10250	-270	5	-2.57	531206950	51252	39.21	10500	10600	10230	13670	7370	10520	10364.61	0.80	0	-6454	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1908	-165.32	2.32	12	0.28	-62.00	4426.00	15980	20230919	-35.86	7390	20230726	38.70	13670	-25.02	20240308	8680	18.09	20240118	15980	-35.86	20230919	7390	38.70	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
64	20240619	100559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	-190	5	-1.81	331989730	31856	24.37	10500	10600	10330	13670	7370	10520	10421.58	0.80	0	-3746	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1923	-166.61	2.33	12	0.17	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
65	20240619	090605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10520	0	3	0.00	82947590	7913	6.05	10500	10600	10350	13670	7370	10520	10482.45	0.80	0	-601	10846	10682	10466	10302	10086	10765	10385	93	3150	500	7570	10	1	18616650	1958	-169.68	2.38	12	0.04	-62.00	4426.00	15980	20230919	-34.17	7390	20230726	42.35	13670	-23.04	20240308	8680	21.20	20240118	15980	-34.17	20230919	7390	42.35	20230726	5.41	N	067080	500	93 억		148075	N	N	483	N	00	N
66	20240618	160553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10520	120	2	1.15	1359972770	130392	132.14	10430	10630	10250	13520	7280	10400	10429.74	0.89	0	-11461	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1958	-169.68	2.38	12	0.70	-62.00	4426.00	15980	20230919	-34.17	7390	20230726	42.35	13670	-23.04	20240308	8680	21.20	20240118	15980	-34.17	20230919	7390	42.35	20230726	5.36	N	067080	500	93 억		165385	N	N	483	N	00	N
67	20240618	150551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10560	160	2	1.54	1254832060	120411	122.03	10430	10630	10250	13520	7280	10400	10421.24	0.89	0	-9495	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1966	-170.32	2.39	12	0.65	-62.00	4426.00	15980	20230919	-33.92	7390	20230726	42.90	13670	-22.75	20240308	8680	21.66	20240118	15980	-33.92	20230919	7390	42.90	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
68	20240618	140554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10420	20	2	0.19	853361560	82245	83.35	10430	10490	10250	13520	7280	10400	10375.85	0.89	0	-20009	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1940	-168.06	2.35	12	0.44	-62.00	4426.00	15980	20230919	-34.79	7390	20230726	41.00	13670	-23.77	20240308	8680	20.05	20240118	15980	-34.79	20230919	7390	41.00	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
69	20240618	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10380	-20	5	-0.19	763040990	73568	74.56	10430	10490	10250	13520	7280	10400	10371.91	0.89	0	-21213	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1932	-167.42	2.35	12	0.40	-62.00	4426.00	15980	20230919	-35.04	7390	20230726	40.46	13670	-24.07	20240308	8680	19.59	20240118	15980	-35.04	20230919	7390	40.46	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
70	20240618	120558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10340	-60	5	-0.58	674941930	65049	65.92	10430	10490	10260	13520	7280	10400	10375.90	0.89	0	-20809	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1925	-166.77	2.34	12	0.35	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7390	39.92	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
71	20240618	110554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10360	-40	5	-0.38	560552070	54041	54.77	10430	10490	10260	13520	7280	10400	10372.72	0.89	0	-17536	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1929	-167.10	2.34	12	0.29	-62.00	4426.00	15980	20230919	-35.17	7390	20230726	40.19	13670	-24.21	20240308	8680	19.35	20240118	15980	-35.17	20230919	7390	40.19	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
72	20240618	100555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10410	10	2	0.10	274009390	26547	26.90	10430	10450	10260	13520	7280	10400	10321.67	0.89	0	-3781	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1938	-167.90	2.35	12	0.14	-62.00	4426.00	15980	20230919	-34.86	7390	20230726	40.87	13670	-23.85	20240308	8680	19.93	20240118	15980	-34.86	20230919	7390	40.87	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
73	20240618	090601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10390	-10	5	-0.10	69723970	6734	6.82	10430	10450	10300	13520	7280	10400	10354.02	0.89	0	32	10666	10532	10266	10132	9866	10600	10200	93	3120	500	7480	10	1	18616650	1934	-167.58	2.35	12	0.04	-62.00	4426.00	15980	20230919	-34.98	7390	20230726	40.60	13670	-23.99	20240308	8680	19.70	20240118	15980	-34.98	20230919	7390	40.60	20230726	5.36	N	067080	500	93 억		165385	N	N	795	N	00	N
74	20240617	160550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10400	230	2	2.26	984353790	96456	62.25	10170	10400	10000	13220	7120	10170	10204.31	0.91	0	4445	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1936	-167.74	2.35	12	0.52	-62.00	4426.00	15980	20230919	-34.92	7390	20230726	40.73	13670	-23.92	20240308	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	5.34	N	067080	500	93 억		170309	N	N	795	N	00	N
75	20240617	150554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	30	2	0.29	658727460	64953	41.92	10170	10270	10000	13220	7120	10170	10141.60	0.91	0	-397	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1899	-164.52	2.30	12	0.35	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
76	20240617	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	50	2	0.49	572259810	56473	36.45	10170	10270	10000	13220	7120	10170	10133.33	0.91	0	-27	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1903	-164.84	2.31	12	0.30	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
77	20240617	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	0	3	0.00	523852570	51723	33.38	10170	10270	10000	13220	7120	10170	10128.03	0.91	0	-1398	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1893	-164.03	2.30	12	0.28	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
78	20240617	120549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10190	20	2	0.20	472023060	46625	30.09	10170	10270	10000	13220	7120	10170	10123.81	0.91	0	-2670	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1897	-164.35	2.30	12	0.25	-62.00	4426.00	15980	20230919	-36.23	7390	20230726	37.89	13670	-25.46	20240308	8680	17.40	20240118	15980	-36.23	20230919	7390	37.89	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
79	20240617	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10060	-110	5	-1.08	359486640	35572	22.96	10170	10260	10000	13220	7120	10170	10105.87	0.91	0	-3993	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1873	-162.26	2.27	12	0.19	-62.00	4426.00	15980	20230919	-37.05	7390	20230726	36.13	13670	-26.41	20240308	8680	15.90	20240118	15980	-37.05	20230919	7390	36.13	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
80	20240617	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10090	-80	5	-0.79	288986600	28564	18.43	10170	10260	10000	13220	7120	10170	10117.14	0.91	0	-3899	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1878	-162.74	2.28	12	0.15	-62.00	4426.00	15980	20230919	-36.86	7390	20230726	36.54	13670	-26.19	20240308	8680	16.24	20240118	15980	-36.86	20230919	7390	36.54	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
81	20240617	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-20	5	-0.20	77700870	7641	4.93	10170	10260	10080	13220	7120	10170	10168.94	0.91	0	-2897	10663	10416	10113	9866	9563	10540	9990	93	3050	500	7320	10	1	18616650	1890	-163.71	2.29	12	0.04	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.34	N	067080	500	93 억		170309	N	N	349	N	00	N
82	20240614	160501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	320	2	3.25	1568141400	154438	215.96	9860	10360	9810	12800	6900	9850	10153.83	0.84	0	24929	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1893	-164.03	2.30	12	0.83	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.29	N	067080	500	93 억		156177	N	N	349	N	00	N
83	20240614	150502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10280	430	2	4.37	1468829320	144683	202.32	9860	10360	9810	12800	6900	9850	10152.05	0.84	0	22381	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1914	-165.81	2.32	12	0.78	-62.00	4426.00	15980	20230919	-35.67	7390	20230726	39.11	13670	-24.80	20240308	8680	18.43	20240118	15980	-35.67	20230919	7390	39.11	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
84	20240614	140501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10210	360	2	3.65	1288679520	127133	177.78	9860	10360	9810	12800	6900	9850	10136.47	0.84	0	23077	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1901	-164.68	2.31	12	0.68	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
85	20240614	130501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	380	2	3.86	1114920990	110117	153.98	9860	10360	9810	12800	6900	9850	10124.88	0.84	0	23072	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1904	-165.00	2.31	12	0.59	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
86	20240614	120506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	450	2	4.57	955519830	94621	132.31	9860	10360	9810	12800	6900	9850	10098.39	0.84	0	20670	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1918	-166.13	2.33	12	0.51	-62.00	4426.00	15980	20230919	-35.54	7390	20230726	39.38	13670	-24.65	20240308	8680	18.66	20240118	15980	-35.54	20230919	7390	39.38	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
87	20240614	110539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	180	2	1.83	388033580	39069	54.63	9860	10100	9810	12800	6900	9850	9932.01	0.84	0	2670	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1867	-161.77	2.27	12	0.21	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
88	20240614	100539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	50	2	0.51	117000090	11871	16.60	9860	9920	9810	12800	6900	9850	9855.96	0.84	0	-6298	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1843	-159.68	2.24	12	0.06	-62.00	4426.00	15980	20230919	-38.05	7390	20230726	33.96	13670	-27.58	20240308	8680	14.06	20240118	15980	-38.05	20230919	7390	33.96	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
89	20240614	090541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	40	2	0.41	42734090	4339	6.07	9860	9920	9810	12800	6900	9850	9848.83	0.84	0	-3528	10316	10082	9946	9712	9576	10015	9645	93	2950	500	7090	10	1	18616650	1841	-159.52	2.23	12	0.02	-62.00	4426.00	15980	20230919	-38.11	7390	20230726	33.83	13670	-27.65	20240308	8680	13.94	20240118	15980	-38.11	20230919	7390	33.83	20230726	5.29	N	067080	500	93 억		156177	N	N	462	N	00	N
90	20240613	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-200	5	-1.99	703072250	70885	42.84	10180	10180	9810	13060	7040	10050	9918.49	0.97	0	-25163	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1834	-158.87	2.23	12	0.38	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	5.33	N	067080	500	93 억		180923	N	N	462	N	00	N
91	20240613	150544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9870	-180	5	-1.79	659379370	66450	40.16	10180	10180	9810	13060	7040	10050	9922.94	0.97	0	-23742	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1837	-159.19	2.23	12	0.36	-62.00	4426.00	15980	20230919	-38.24	7390	20230726	33.56	13670	-27.80	20240308	8680	13.71	20240118	15980	-38.24	20230919	7390	33.56	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
92	20240613	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	-160	5	-1.59	501704700	50438	30.48	10180	10180	9830	13060	7040	10050	9946.96	0.97	0	-17416	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1841	-159.52	2.23	12	0.27	-62.00	4426.00	15980	20230919	-38.11	7390	20230726	33.83	13670	-27.65	20240308	8680	13.94	20240118	15980	-38.11	20230919	7390	33.83	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
93	20240613	130538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-120	5	-1.19	453522690	45571	27.54	10180	10180	9830	13060	7040	10050	9952.00	0.97	0	-16015	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1849	-160.16	2.24	12	0.24	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
94	20240613	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-120	5	-1.19	354381160	35535	21.47	10180	10180	9880	13060	7040	10050	9972.74	0.97	0	-14140	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1849	-160.16	2.24	12	0.19	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
95	20240613	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-80	5	-0.80	246321160	24642	14.89	10180	10180	9940	13060	7040	10050	9995.99	0.97	0	-8110	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1856	-160.81	2.25	12	0.13	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
96	20240613	100535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	-60	5	-0.60	158959060	15869	9.59	10180	10180	9950	13060	7040	10050	10016.96	0.97	0	-5936	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1860	-161.13	2.26	12	0.09	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
97	20240613	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10080	30	2	0.30	52467010	5209	3.15	10180	10180	10000	13060	7040	10050	10072.38	0.97	0	-3111	10550	10300	10000	9750	9450	10425	9875	93	3010	500	7230	10	1	18616650	1877	-162.58	2.28	12	0.03	-62.00	4426.00	15980	20230919	-36.92	7390	20230726	36.40	13670	-26.26	20240308	8680	16.13	20240118	15980	-36.92	20230919	7390	36.40	20230726	5.33	N	067080	500	93 억		180923	N	N	95	N	00	N
98	20240612	160530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	340	2	3.50	1660478010	164717	266.24	9800	10250	9700	12620	6800	9710	10080.80	0.86	0	19451	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1871	-162.10	2.27	12	0.88	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	5.31	N	067080	500	93 억		159595	N	N	95	N	00	N
99	20240612	150537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10010	300	2	3.09	1599390560	158625	256.40	9800	10250	9700	12620	6800	9710	10082.84	0.86	0	20931	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1864	-161.45	2.26	12	0.85	-62.00	4426.00	15980	20230919	-37.36	7390	20230726	35.45	13670	-26.77	20240308	8680	15.32	20240118	15980	-37.36	20230919	7390	35.45	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
100	20240612	140534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10160	450	2	4.63	1436671100	142435	230.23	9800	10250	9700	12620	6800	9710	10086.50	0.86	0	27376	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1891	-163.87	2.30	12	0.77	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
101	20240612	130532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	440	2	4.53	1359969010	134871	218.00	9800	10250	9700	12620	6800	9710	10083.48	0.86	0	30113	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1890	-163.71	2.29	12	0.72	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
102	20240612	120531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	470	2	4.84	1291826850	128144	207.13	9800	10250	9700	12620	6800	9710	10081.06	0.86	0	30118	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1895	-164.19	2.30	12	0.69	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
103	20240612	110532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	440	2	4.53	938767990	93465	151.07	9800	10210	9700	12620	6800	9710	10044.06	0.86	0	17951	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1890	-163.71	2.29	12	0.50	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
104	20240612	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	360	2	3.71	423804610	42607	68.87	9800	10100	9700	12620	6800	9710	9946.83	0.86	0	13646	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1875	-162.42	2.28	12	0.23	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
105	20240612	090533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	80	2	0.82	24487060	2518	4.07	9800	9800	9700	12620	6800	9710	9724.81	0.86	0	-1208	9983	9846	9763	9626	9543	9805	9585	93	2910	500	6990	10	1	18616650	1823	-157.90	2.21	12	0.01	-62.00	4426.00	15980	20230919	-38.74	7390	20230726	32.48	13670	-28.38	20240308	8680	12.79	20240118	15980	-38.74	20230919	7390	32.48	20230726	5.31	N	067080	500	93 억		159595	N	N	41	N	00	N
106	20240610	160527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-140	5	-1.40	417936670	42152	81.34	9990	10000	9850	12980	7000	9990	9914.99	0.93	0	-6557	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1834	-158.87	2.23	12	0.23	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	5.26	N	067080	500	93 억		173344	N	N	72	N	00	N
107	20240610	150534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9950	-40	5	-0.40	396510570	39980	77.15	9990	10000	9850	12980	7000	9990	9917.72	0.93	0	-6290	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1852	-160.48	2.25	12	0.21	-62.00	4426.00	15980	20230919	-37.73	7390	20230726	34.64	13670	-27.21	20240308	8680	14.63	20240118	15980	-37.73	20230919	7390	34.64	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
108	20240610	140529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	-100	5	-1.00	298739180	30085	58.06	9990	10000	9850	12980	7000	9990	9929.84	0.93	0	-474	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1841	-159.52	2.23	12	0.16	-62.00	4426.00	15980	20230919	-38.11	7390	20230726	33.83	13670	-27.65	20240308	8680	13.94	20240118	15980	-38.11	20230919	7390	33.83	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
109	20240610	130527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-20	5	-0.20	233994530	23549	45.44	9990	10000	9850	12980	7000	9990	9936.50	0.93	0	1522	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1856	-160.81	2.25	12	0.13	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
110	20240610	120529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	0	3	0.00	210397810	21176	40.86	9990	10000	9850	12980	7000	9990	9935.67	0.93	0	2108	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1860	-161.13	2.26	12	0.11	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
111	20240610	110532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	0	3	0.00	181568770	18291	35.30	9990	10000	9850	12980	7000	9990	9926.67	0.93	0	2371	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1860	-161.13	2.26	12	0.10	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
112	20240610	100527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	-50	5	-0.50	124821020	12601	24.32	9990	10000	9850	12980	7000	9990	9905.64	0.93	0	-982	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1850	-160.32	2.25	12	0.07	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
113	20240610	090534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9910	-80	5	-0.80	33840170	3402	6.56	9990	9990	9910	12980	7000	9990	9947.14	0.93	0	896	10216	10102	9956	9842	9696	10030	9770	93	2990	500	7190	10	1	18616650	1845	-159.84	2.24	12	0.02	-62.00	4426.00	15980	20230919	-37.98	7390	20230726	34.10	13670	-27.51	20240308	8680	14.17	20240118	15980	-37.98	20230919	7390	34.10	20230726	5.26	N	067080	500	93 억		173344	N	N	590	N	00	N
114	20240607	160545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	-30	5	-0.30	510267540	51351	71.12	10070	10070	9810	13020	7020	10020	9936.81	0.97	0	-9618	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1860	-161.13	2.26	12	0.28	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.24	N	067080	500	93 억		181060	N	N	590	N	00	N
115	20240607	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	10	2	0.10	469517440	47276	65.47	10070	10070	9810	13020	7020	10020	9931.41	0.97	0	-9615	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1867	-161.77	2.27	12	0.25	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
116	20240607	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	-30	5	-0.30	439557010	44276	61.32	10070	10070	9810	13020	7020	10020	9927.66	0.97	0	-9458	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1860	-161.13	2.26	12	0.24	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
117	20240607	130542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	10	2	0.10	384402170	38759	53.68	10070	10070	9810	13020	7020	10020	9917.75	0.97	0	-7711	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1867	-161.77	2.27	12	0.21	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
118	20240607	120546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-50	5	-0.50	354667680	35789	49.57	10070	10070	9810	13020	7020	10020	9909.96	0.97	0	-8535	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1856	-160.81	2.25	12	0.19	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
119	20240607	110542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9870	-150	5	-1.50	282727330	28573	39.57	10070	10070	9810	13020	7020	10020	9894.91	0.97	0	-10680	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1837	-159.19	2.23	12	0.15	-62.00	4426.00	15980	20230919	-38.24	7390	20230726	33.56	13670	-27.80	20240308	8680	13.71	20240118	15980	-38.24	20230919	7390	33.56	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
120	20240607	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9920	-100	5	-1.00	152522750	15366	21.28	10070	10070	9880	13020	7020	10020	9925.99	0.97	0	-6177	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1847	-160.00	2.24	12	0.08	-62.00	4426.00	15980	20230919	-37.92	7390	20230726	34.24	13670	-27.43	20240308	8680	14.29	20240118	15980	-37.92	20230919	7390	34.24	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
121	20240607	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9950	-70	5	-0.70	15901730	1589	2.20	10070	10070	9950	13020	7020	10020	10007.38	0.97	0	-352	10406	10212	9936	9742	9466	10310	9840	93	3000	500	7210	10	1	18616650	1852	-160.48	2.25	12	0.01	-62.00	4426.00	15980	20230919	-37.73	7390	20230726	34.64	13670	-27.21	20240308	8680	14.63	20240118	15980	-37.73	20230919	7390	34.64	20230726	5.24	N	067080	500	93 억		181060	N	N	66	N	00	N
122	20240605	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	250	2	2.56	704201500	71701	216.84	9770	10130	9660	12700	6840	9770	9817.96	1.01	0	-6585	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1865	-161.61	2.26	12	0.39	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	5.24	N	067080	500	93 억		187779	N	N	66	N	00	N
123	20240605	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	90	2	0.92	479399960	49167	148.69	9770	9870	9660	12700	6840	9770	9750.44	1.01	0	-1906	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1836	-159.03	2.23	12	0.26	-62.00	4426.00	15980	20230919	-38.30	7390	20230726	33.42	13670	-27.87	20240308	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
124	20240605	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9770	0	3	0.00	398861840	40949	123.84	9770	9870	9660	12700	6840	9770	9740.45	1.01	0	-5724	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1819	-157.58	2.21	12	0.22	-62.00	4426.00	15980	20230919	-38.86	7390	20230726	32.21	13670	-28.53	20240308	8680	12.56	20240118	15980	-38.86	20230919	7390	32.21	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
125	20240605	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9780	10	2	0.10	363334900	37305	112.82	9770	9870	9660	12700	6840	9770	9739.58	1.01	0	-5747	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1821	-157.74	2.21	12	0.20	-62.00	4426.00	15980	20230919	-38.80	7390	20230726	32.34	13670	-28.46	20240308	8680	12.67	20240118	15980	-38.80	20230919	7390	32.34	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
126	20240605	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	-10	5	-0.10	288733040	29651	89.67	9770	9870	9660	12700	6840	9770	9737.72	1.01	0	-7303	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1817	-157.42	2.21	12	0.16	-62.00	4426.00	15980	20230919	-38.92	7390	20230726	32.07	13670	-28.60	20240308	8680	12.44	20240118	15980	-38.92	20230919	7390	32.07	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
127	20240605	110543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9730	-40	5	-0.41	270585600	27786	84.03	9770	9870	9660	12700	6840	9770	9738.20	1.01	0	-7350	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1811	-156.94	2.20	12	0.15	-62.00	4426.00	15980	20230919	-39.11	7390	20230726	31.66	13670	-28.82	20240308	8680	12.10	20240118	15980	-39.11	20230919	7390	31.66	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
128	20240605	100543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	-70	5	-0.72	207147960	21256	64.28	9770	9870	9660	12700	6840	9770	9745.39	1.01	0	-6879	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1806	-156.45	2.19	12	0.11	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
129	20240605	090541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	-60	5	-0.61	42648640	4384	13.26	9770	9820	9700	12700	6840	9770	9728.25	1.01	0	184	9976	9872	9766	9662	9556	9925	9715	93	2930	500	7030	10	1	18616650	1808	-156.61	2.19	12	0.02	-62.00	4426.00	15980	20230919	-39.24	7390	20230726	31.39	13670	-28.97	20240308	8680	11.87	20240118	15980	-39.24	20230919	7390	31.39	20230726	5.24	N	067080	500	93 억		187779	N	N	316	N	00	N
130	20240604	160538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9770	-10	5	-0.10	321921270	32967	84.54	9760	9870	9660	12710	6850	9780	9764.95	1.03	0	-4096	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1819	-157.58	2.21	12	0.18	-62.00	4426.00	15980	20230919	-38.86	7390	20230726	32.21	13670	-28.53	20240308	8680	12.56	20240118	15980	-38.86	20230919	7390	32.21	20230726	5.28	N	067080	500	93 억		190889	N	N	316	N	00	N
131	20240604	150537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9810	30	2	0.31	284779410	29166	74.80	9760	9870	9660	12710	6850	9780	9764.09	1.03	0	-2998	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1826	-158.23	2.22	12	0.16	-62.00	4426.00	15980	20230919	-38.61	7390	20230726	32.75	13670	-28.24	20240308	8680	13.02	20240118	15980	-38.61	20230919	7390	32.75	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
132	20240604	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9820	40	2	0.41	218120210	22344	57.30	9760	9870	9660	12710	6850	9780	9761.91	1.03	0	-1833	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1828	-158.39	2.22	12	0.12	-62.00	4426.00	15980	20230919	-38.55	7390	20230726	32.88	13670	-28.16	20240308	8680	13.13	20240118	15980	-38.55	20230919	7390	32.88	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
133	20240604	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9780	0	3	0.00	133859230	13736	35.23	9760	9870	9660	12710	6850	9780	9745.14	1.03	0	-2922	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1821	-157.74	2.21	12	0.07	-62.00	4426.00	15980	20230919	-38.80	7390	20230726	32.34	13670	-28.46	20240308	8680	12.67	20240118	15980	-38.80	20230919	7390	32.34	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
134	20240604	120536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	10	2	0.10	113232020	11620	29.80	9760	9870	9660	12710	6850	9780	9744.58	1.03	0	-2540	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1823	-157.90	2.21	12	0.06	-62.00	4426.00	15980	20230919	-38.74	7390	20230726	32.48	13670	-28.38	20240308	8680	12.79	20240118	15980	-38.74	20230919	7390	32.48	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
135	20240604	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	-20	5	-0.20	98998250	10161	26.06	9760	9870	9660	12710	6850	9780	9742.96	1.03	0	-2623	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1817	-157.42	2.21	12	0.05	-62.00	4426.00	15980	20230919	-38.92	7390	20230726	32.07	13670	-28.60	20240308	8680	12.44	20240118	15980	-38.92	20230919	7390	32.07	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
136	20240604	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9800	20	2	0.20	71923300	7391	18.95	9760	9870	9660	12710	6850	9780	9731.20	1.03	0	-1859	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1824	-158.06	2.21	12	0.04	-62.00	4426.00	15980	20230919	-38.67	7390	20230726	32.61	13670	-28.31	20240308	8680	12.90	20240118	15980	-38.67	20230919	7390	32.61	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
137	20240604	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	-40	5	-0.41	11251850	1160	2.97	9760	9760	9660	12710	6850	9780	9699.87	1.03	0	-784	10000	9890	9730	9620	9460	9945	9675	93	2930	500	7040	10	1	18616650	1813	-157.10	2.20	12	0.01	-62.00	4426.00	15980	20230919	-39.05	7390	20230726	31.80	13670	-28.75	20240308	8680	12.21	20240118	15980	-39.05	20230919	7390	31.80	20230726	5.28	N	067080	500	93 억		190889	N	N	46	N	00	N
138	20240603	160530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9780	190	2	1.98	357041830	36735	78.30	9570	9840	9570	12460	6720	9590	9719.16	1.01	0	3188	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1821	-157.74	2.21	12	0.20	-62.00	4426.00	15980	20230919	-38.80	7390	20230726	32.34	13670	-28.46	20240308	8680	12.67	20240118	15980	-38.80	20230919	7390	32.34	20230726	5.23	N	067080	500	93 억		187330	N	N	46	N	00	N
139	20240603	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	110	2	1.15	344050110	35403	75.47	9570	9840	9570	12460	6720	9590	9718.11	1.01	0	3285	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1806	-156.45	2.19	12	0.19	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
140	20240603	140529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	170	2	1.77	312812080	32185	68.61	9570	9840	9570	12460	6720	9590	9719.19	1.01	0	3268	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1817	-157.42	2.21	12	0.17	-62.00	4426.00	15980	20230919	-38.92	7390	20230726	32.07	13670	-28.60	20240308	8680	12.44	20240118	15980	-38.92	20230919	7390	32.07	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
141	20240603	130530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	170	2	1.77	301513880	31025	66.13	9570	9840	9570	12460	6720	9590	9718.42	1.01	0	3519	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1817	-157.42	2.21	12	0.17	-62.00	4426.00	15980	20230919	-38.92	7390	20230726	32.07	13670	-28.60	20240308	8680	12.44	20240118	15980	-38.92	20230919	7390	32.07	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
142	20240603	120531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9660	70	2	0.73	241563030	24836	52.94	9570	9840	9570	12460	6720	9590	9726.33	1.01	0	-54	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1798	-155.81	2.18	12	0.13	-62.00	4426.00	15980	20230919	-39.55	7390	20230726	30.72	13670	-29.33	20240308	8680	11.29	20240118	15980	-39.55	20230919	7390	30.72	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
143	20240603	110527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	90	2	0.94	183925220	18860	40.20	9570	9840	9570	12460	6720	9590	9752.13	1.01	0	2866	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1802	-156.13	2.19	12	0.10	-62.00	4426.00	15980	20230919	-39.42	7390	20230726	30.99	13670	-29.19	20240308	8680	11.52	20240118	15980	-39.42	20230919	7390	30.99	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
144	20240603	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	160	2	1.67	143754790	14716	31.37	9570	9840	9570	12460	6720	9590	9768.60	1.01	0	4740	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1815	-157.26	2.20	12	0.08	-62.00	4426.00	15980	20230919	-38.99	7390	20230726	31.94	13670	-28.68	20240308	8680	12.33	20240118	15980	-38.99	20230919	7390	31.94	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N
145	20240603	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9640	50	2	0.52	6251740	653	1.39	9570	9640	9570	12460	6720	9590	9573.87	1.01	0	-142	9916	9752	9666	9502	9416	9710	9460	93	2870	500	6900	10	1	18616650	1795	-155.48	2.18	12	0.00	-62.00	4426.00	15980	20230919	-39.67	7390	20230726	30.45	13670	-29.48	20240308	8680	11.06	20240118	15980	-39.67	20230919	7390	30.45	20230726	5.23	N	067080	500	93 억		187330	N	N	0	N	00	N