KissMeData/018620/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	160341	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1072	1	2	0.09	77363628	72298	70.85	1072	1074	1065	1392	750	1071	1070.07	1.58	0	959	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	310	-26.15	0.92	12	0.25	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
3	20240628	150341	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1072	1	2	0.09	75124979	70210	68.80	1072	1074	1065	1392	750	1071	1070.00	1.58	0	1089	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	310	-26.15	0.92	12	0.24	-41.00	1161.00	1590	20231024	-32.58	1065	20240628	0.66	1259	-14.85	20240110	1065	0.66	20240628	1590	-32.58	20231024	1065	0.66	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
4	20240628	140339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1074	3	2	0.28	70642899	66022	64.70	1072	1074	1065	1392	750	1071	1069.99	1.58	0	943	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	310	-26.20	0.93	12	0.23	-41.00	1161.00	1590	20231024	-32.45	1065	20240628	0.85	1259	-14.69	20240110	1065	0.85	20240628	1590	-32.45	20231024	1065	0.85	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
5	20240628	130341	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1070	-1	5	-0.09	60689895	56741	55.60	1072	1073	1065	1392	750	1071	1069.60	1.58	0	952	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	309	-26.10	0.92	12	0.20	-41.00	1161.00	1590	20231024	-32.70	1065	20240628	0.47	1259	-15.01	20240110	1065	0.47	20240628	1590	-32.70	20231024	1065	0.47	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
6	20240628	120340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1070	-1	5	-0.09	54356933	50823	49.80	1072	1073	1065	1392	750	1071	1069.53	1.58	0	952	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	309	-26.10	0.92	12	0.18	-41.00	1161.00	1590	20231024	-32.70	1065	20240628	0.47	1259	-15.01	20240110	1065	0.47	20240628	1590	-32.70	20231024	1065	0.47	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
7	20240628	110336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1067	-4	5	-0.37	51158746	47837	46.88	1072	1073	1065	1392	750	1071	1069.44	1.58	0	943	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	308	-26.02	0.92	12	0.17	-41.00	1161.00	1590	20231024	-32.89	1065	20240628	0.19	1259	-15.25	20240110	1065	0.19	20240628	1590	-32.89	20231024	1065	0.19	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
8	20240628	100334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1070	-1	5	-0.09	35470652	33173	32.51	1072	1073	1065	1392	750	1071	1069.26	1.58	0	947	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	309	-26.10	0.92	12	0.11	-41.00	1161.00	1590	20231024	-32.70	1065	20240628	0.47	1259	-15.01	20240110	1065	0.47	20240628	1590	-32.70	20231024	1065	0.47	20240628	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
9	20240628	090335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1073	2	2	0.19	1930673	1801	1.76	1072	1073	1072	1392	750	1071	1072.00	1.58	0	-10	1110	1090	1080	1060	1050	1085	1055	144	321	500	680	1	1	28889293	310	-26.17	0.92	12	0.01	-41.00	1161.00	1590	20231024	-32.52	1070	20240627	0.28	1259	-14.77	20240110	1070	0.28	20240627	1590	-32.52	20231024	1070	0.28	20240627	1.06	N	018620	500	144 억		456980	N	N	0	N	00	N
10	20240627	160329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1071	-25	5	-2.28	110242505	102045	355.06	1100	1100	1070	1424	768	1096	1080.34	1.59	0	-2655	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	309	-26.12	0.92	12	0.35	-41.00	1161.00	1590	20231024	-32.64	1070	20240627	0.09	1259	-14.93	20240110	1070	0.09	20240627	1590	-32.64	20231024	1070	0.09	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
11	20240627	150336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1079	-17	5	-1.55	102992898	95285	331.54	1100	1100	1070	1424	768	1096	1080.89	1.59	0	-267	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	312	-26.32	0.93	12	0.33	-41.00	1161.00	1590	20231024	-32.14	1070	20240627	0.84	1259	-14.30	20240110	1070	0.84	20240627	1590	-32.14	20231024	1070	0.84	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
12	20240627	140333	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1073	-23	5	-2.10	97723887	90391	314.51	1100	1100	1070	1424	768	1096	1081.12	1.59	0	1007	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	310	-26.17	0.92	12	0.31	-41.00	1161.00	1590	20231024	-32.52	1070	20240627	0.28	1259	-14.77	20240110	1070	0.28	20240627	1590	-32.52	20231024	1070	0.28	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
13	20240627	130333	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1074	-22	5	-2.01	91156211	84276	293.24	1100	1100	1070	1424	768	1096	1081.64	1.59	0	1684	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	310	-26.20	0.93	12	0.29	-41.00	1161.00	1590	20231024	-32.45	1070	20240627	0.37	1259	-14.69	20240110	1070	0.37	20240627	1590	-32.45	20231024	1070	0.37	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
14	20240627	120335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1076	-20	5	-1.82	77392781	71444	248.59	1100	1100	1075	1424	768	1096	1083.26	1.59	0	1976	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	311	-26.24	0.93	12	0.25	-41.00	1161.00	1590	20231024	-32.33	1075	20240627	0.09	1259	-14.54	20240110	1075	0.09	20240627	1590	-32.33	20231024	1075	0.09	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
15	20240627	110334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1082	-14	5	-1.28	46313068	42644	148.38	1100	1100	1079	1424	768	1096	1086.04	1.59	0	2503	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	313	-26.39	0.93	12	0.15	-41.00	1161.00	1590	20231024	-31.95	1079	20240627	0.28	1259	-14.06	20240110	1079	0.28	20240627	1590	-31.95	20231024	1079	0.28	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
16	20240627	100333	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1087	-9	5	-0.82	31791924	29226	101.69	1100	1100	1079	1424	768	1096	1087.80	1.59	0	2406	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	314	-26.51	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.64	1079	20240627	0.74	1259	-13.66	20240110	1079	0.74	20240627	1590	-31.64	20231024	1079	0.74	20240627	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
17	20240627	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	4	2	0.36	2658000	2420	8.42	1100	1100	1096	1424	768	1096	1098.35	1.59	0	0	1120	1108	1102	1090	1084	1105	1087	144	328	500	700	1	1	28889293	318	-26.83	0.95	12	0.01	-41.00	1161.00	1590	20231024	-30.82	1083	20240416	1.57	1259	-12.63	20240110	1083	1.57	20240416	1590	-30.82	20231024	1083	1.57	20240416	1.01	N	018620	500	144 억		459635	N	N	0	N	00	N
18	20240626	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1096	-11	5	-0.99	31628745	28740	36.35	1107	1114	1096	1439	775	1107	1100.52	1.60	0	-2134	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	317	-26.73	0.94	12	0.10	-41.00	1161.00	1590	20231024	-31.07	1083	20240416	1.20	1259	-12.95	20240110	1083	1.20	20240416	1590	-31.07	20231024	1083	1.20	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
19	20240626	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1097	-10	5	-0.90	30028834	27281	34.51	1107	1114	1096	1439	775	1107	1100.72	1.60	0	-1987	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	317	-26.76	0.94	12	0.09	-41.00	1161.00	1590	20231024	-31.01	1083	20240416	1.29	1259	-12.87	20240110	1083	1.29	20240416	1590	-31.01	20231024	1083	1.29	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
20	20240626	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1098	-9	5	-0.81	26411764	23984	30.34	1107	1114	1096	1439	775	1107	1101.22	1.60	0	-1482	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	317	-26.78	0.95	12	0.08	-41.00	1161.00	1590	20231024	-30.94	1083	20240416	1.39	1259	-12.79	20240110	1083	1.39	20240416	1590	-30.94	20231024	1083	1.39	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
21	20240626	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	-8	5	-0.72	25400157	23063	29.17	1107	1114	1096	1439	775	1107	1101.34	1.60	0	-1053	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	317	-26.80	0.95	12	0.08	-41.00	1161.00	1590	20231024	-30.88	1083	20240416	1.48	1259	-12.71	20240110	1083	1.48	20240416	1590	-30.88	20231024	1083	1.48	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
22	20240626	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	-8	5	-0.72	22490960	20413	25.82	1107	1114	1096	1439	775	1107	1101.80	1.60	0	-461	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	317	-26.80	0.95	12	0.07	-41.00	1161.00	1590	20231024	-30.88	1083	20240416	1.48	1259	-12.71	20240110	1083	1.48	20240416	1590	-30.88	20231024	1083	1.48	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
23	20240626	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	-7	5	-0.63	21664265	19661	24.87	1107	1114	1096	1439	775	1107	1101.89	1.60	0	-301	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	318	-26.83	0.95	12	0.07	-41.00	1161.00	1590	20231024	-30.82	1083	20240416	1.57	1259	-12.63	20240110	1083	1.57	20240416	1590	-30.82	20231024	1083	1.57	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
24	20240626	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	-7	5	-0.63	19892497	18049	22.83	1107	1114	1096	1439	775	1107	1102.14	1.60	0	-105	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	318	-26.83	0.95	12	0.06	-41.00	1161.00	1590	20231024	-30.82	1083	20240416	1.57	1259	-12.63	20240110	1083	1.57	20240416	1590	-30.82	20231024	1083	1.57	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
25	20240626	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1114	7	2	0.63	1070665	966	1.22	1107	1114	1107	1439	775	1107	1108.35	1.60	0	-31	1135	1121	1113	1099	1091	1117	1095	144	332	500	700	1	1	28889293	322	-27.17	0.96	12	0.00	-41.00	1161.00	1590	20231024	-29.94	1083	20240416	2.86	1259	-11.52	20240110	1083	2.86	20240416	1590	-29.94	20231024	1083	2.86	20240416	1.01	N	018620	500	144 억		461769	N	N	0	N	00	N
26	20240625	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1107	-20	5	-1.77	87490182	78783	101.19	1114	1127	1105	1465	789	1127	1110.52	1.60	0	-742	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	320	-27.00	0.95	12	0.27	-41.00	1161.00	1590	20231024	-30.38	1083	20240416	2.22	1259	-12.07	20240110	1083	2.22	20240416	1590	-30.38	20231024	1083	2.22	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
27	20240625	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1108	-19	5	-1.69	83628238	75294	96.71	1114	1127	1105	1465	789	1127	1110.69	1.60	0	-722	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	320	-27.02	0.95	12	0.26	-41.00	1161.00	1590	20231024	-30.31	1083	20240416	2.31	1259	-11.99	20240110	1083	2.31	20240416	1590	-30.31	20231024	1083	2.31	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
28	20240625	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1107	-20	5	-1.77	68649514	61769	79.34	1114	1127	1105	1465	789	1127	1111.39	1.60	0	-722	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	320	-27.00	0.95	12	0.21	-41.00	1161.00	1590	20231024	-30.38	1083	20240416	2.22	1259	-12.07	20240110	1083	2.22	20240416	1590	-30.38	20231024	1083	2.22	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
29	20240625	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1105	-22	5	-1.95	66004524	59378	76.27	1114	1127	1105	1465	789	1127	1111.60	1.60	0	-722	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	319	-26.95	0.95	12	0.21	-41.00	1161.00	1590	20231024	-30.50	1083	20240416	2.03	1259	-12.23	20240110	1083	2.03	20240416	1590	-30.50	20231024	1083	2.03	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
30	20240625	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1108	-19	5	-1.69	50515814	45378	58.29	1114	1127	1107	1465	789	1127	1113.22	1.60	0	-722	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	320	-27.02	0.95	12	0.16	-41.00	1161.00	1590	20231024	-30.31	1083	20240416	2.31	1259	-11.99	20240110	1083	2.31	20240416	1590	-30.31	20231024	1083	2.31	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
31	20240625	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1112	-15	5	-1.33	36225137	32485	41.73	1114	1127	1110	1465	789	1127	1115.13	1.60	0	-721	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	321	-27.12	0.96	12	0.11	-41.00	1161.00	1590	20231024	-30.06	1083	20240416	2.68	1259	-11.68	20240110	1083	2.68	20240416	1590	-30.06	20231024	1083	2.68	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
32	20240625	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1121	-6	5	-0.53	13286574	11884	15.26	1114	1127	1114	1465	789	1127	1118.02	1.60	0	-721	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	324	-27.34	0.97	12	0.04	-41.00	1161.00	1590	20231024	-29.50	1083	20240416	3.51	1259	-10.96	20240110	1083	3.51	20240416	1590	-29.50	20231024	1083	3.51	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
33	20240625	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	-1	5	-0.09	10317790	9235	11.86	1114	1126	1114	1465	789	1127	1117.25	1.60	0	-718	1155	1140	1131	1116	1107	1136	1112	144	338	500	720	1	1	28889293	325	-27.46	0.97	12	0.03	-41.00	1161.00	1590	20231024	-29.18	1083	20240416	3.97	1259	-10.56	20240110	1083	3.97	20240416	1590	-29.18	20231024	1083	3.97	20240416	0.95	N	018620	500	144 억		462493	N	N	0	N	00	N
34	20240624	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	-26	5	-2.25	88280885	77855	88.38	1144	1146	1122	1498	808	1153	1133.92	1.65	0	-14161	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	326	-27.49	0.97	12	0.27	-41.00	1161.00	1590	20231024	-29.12	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	1590	-29.12	20231024	1083	4.06	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
35	20240624	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	-26	5	-2.25	83875839	73946	83.94	1144	1146	1122	1498	808	1153	1134.29	1.65	0	-13018	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	326	-27.49	0.97	12	0.26	-41.00	1161.00	1590	20231024	-29.12	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	1590	-29.12	20231024	1083	4.06	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
36	20240624	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1129	-24	5	-2.08	73439540	64675	73.42	1144	1146	1129	1498	808	1153	1135.52	1.65	0	-12957	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	326	-27.54	0.97	12	0.22	-41.00	1161.00	1590	20231024	-28.99	1083	20240416	4.25	1259	-10.33	20240110	1083	4.25	20240416	1590	-28.99	20231024	1083	4.25	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
37	20240624	130331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	-23	5	-1.99	66209274	58278	66.16	1144	1146	1129	1498	808	1153	1136.09	1.65	0	-12031	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	326	-27.56	0.97	12	0.20	-41.00	1161.00	1590	20231024	-28.93	1083	20240416	4.34	1259	-10.25	20240110	1083	4.34	20240416	1590	-28.93	20231024	1083	4.34	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
38	20240624	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-20	5	-1.73	57998969	51018	57.92	1144	1146	1130	1498	808	1153	1136.83	1.65	0	-7567	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	327	-27.63	0.98	12	0.18	-41.00	1161.00	1590	20231024	-28.74	1083	20240416	4.62	1259	-10.01	20240110	1083	4.62	20240416	1590	-28.74	20231024	1083	4.62	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
39	20240624	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	-17	5	-1.47	30204601	26473	30.05	1144	1146	1136	1498	808	1153	1140.96	1.65	0	-1587	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	328	-27.71	0.98	12	0.09	-41.00	1161.00	1590	20231024	-28.55	1083	20240416	4.89	1259	-9.77	20240110	1083	4.89	20240416	1590	-28.55	20231024	1083	4.89	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
40	20240624	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-9	5	-0.78	22943858	20089	22.80	1144	1146	1137	1498	808	1153	1142.11	1.65	0	833	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	330	-27.90	0.99	12	0.07	-41.00	1161.00	1590	20231024	-28.05	1083	20240416	5.63	1259	-9.13	20240110	1083	5.63	20240416	1590	-28.05	20231024	1083	5.63	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
41	20240624	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	-7	5	-0.61	12616796	11034	12.53	1144	1146	1141	1498	808	1153	1143.45	1.65	0	-138	1174	1163	1154	1143	1134	1159	1139	144	345	500	730	1	1	28889293	331	-27.95	0.99	12	0.04	-41.00	1161.00	1590	20231024	-27.92	1083	20240416	5.82	1259	-8.98	20240110	1083	5.82	20240416	1590	-27.92	20231024	1083	5.82	20240416	0.94	N	018620	500	144 억		476654	N	N	0	N	00	N
42	20240621	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1153	-4	5	-0.35	99751555	86591	228.14	1157	1165	1145	1504	810	1157	1151.99	1.65	0	-1405	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	333	-28.12	0.99	12	0.30	-41.00	1161.00	1590	20231024	-27.48	1083	20240416	6.46	1259	-8.42	20240110	1083	6.46	20240416	1590	-27.48	20231024	1083	6.46	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
43	20240621	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	-6	5	-0.52	90695868	78726	207.41	1157	1165	1145	1504	810	1157	1152.04	1.65	0	-268	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	333	-28.07	0.99	12	0.27	-41.00	1161.00	1590	20231024	-27.61	1083	20240416	6.28	1259	-8.58	20240110	1083	6.28	20240416	1590	-27.61	20231024	1083	6.28	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
44	20240621	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1149	-8	5	-0.69	79369705	68837	181.36	1157	1165	1145	1504	810	1157	1153.01	1.65	0	-178	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	332	-28.02	0.99	12	0.24	-41.00	1161.00	1590	20231024	-27.74	1083	20240416	6.09	1259	-8.74	20240110	1083	6.09	20240416	1590	-27.74	20231024	1083	6.09	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
45	20240621	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1146	-11	5	-0.95	78693755	68248	179.81	1157	1165	1145	1504	810	1157	1153.06	1.65	0	-224	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	331	-27.95	0.99	12	0.24	-41.00	1161.00	1590	20231024	-27.92	1083	20240416	5.82	1259	-8.98	20240110	1083	5.82	20240416	1590	-27.92	20231024	1083	5.82	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
46	20240621	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1154	-3	5	-0.26	62627464	54270	142.98	1157	1165	1150	1504	810	1157	1154.00	1.65	0	-1388	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	333	-28.15	0.99	12	0.19	-41.00	1161.00	1590	20231024	-27.42	1083	20240416	6.56	1259	-8.34	20240110	1083	6.56	20240416	1590	-27.42	20231024	1083	6.56	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
47	20240621	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1153	-4	5	-0.35	45321684	39260	103.44	1157	1165	1150	1504	810	1157	1154.40	1.65	0	-700	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	333	-28.12	0.99	12	0.14	-41.00	1161.00	1590	20231024	-27.48	1083	20240416	6.46	1259	-8.42	20240110	1083	6.46	20240416	1590	-27.48	20231024	1083	6.46	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
48	20240621	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1155	-2	5	-0.17	34096655	29546	77.84	1157	1165	1150	1504	810	1157	1154.02	1.65	0	-128	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	334	-28.17	0.99	12	0.10	-41.00	1161.00	1590	20231024	-27.36	1083	20240416	6.65	1259	-8.26	20240110	1083	6.65	20240416	1590	-27.36	20231024	1083	6.65	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
49	20240621	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1152	-5	5	-0.43	9265167	8013	21.11	1157	1157	1152	1504	810	1157	1156.27	1.65	0	-902	1174	1165	1161	1152	1148	1163	1150	144	347	500	740	1	1	28889293	333	-28.10	0.99	12	0.03	-41.00	1161.00	1590	20231024	-27.55	1083	20240416	6.37	1259	-8.50	20240110	1083	6.37	20240416	1590	-27.55	20231024	1083	6.37	20240416	0.97	N	018620	500	144 억		478059	N	N	0	N	00	N
50	20240620	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	-17	5	-1.45	44130656	37956	42.22	1162	1170	1157	1526	822	1174	1162.68	1.67	0	-5237	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	334	-28.22	1.00	12	0.13	-41.00	1161.00	1609	20230614	-28.09	1083	20240416	6.83	1259	-8.10	20240110	1083	6.83	20240416	1590	-27.23	20231024	1083	6.83	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
51	20240620	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-8	5	-0.68	32404906	27833	30.96	1162	1170	1160	1526	822	1174	1164.26	1.67	0	-3245	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	337	-28.44	1.00	12	0.10	-41.00	1161.00	1609	20230614	-27.53	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1590	-26.67	20231024	1083	7.66	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
52	20240620	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1162	-12	5	-1.02	28385321	24378	27.12	1162	1170	1160	1526	822	1174	1164.38	1.67	0	-1919	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	336	-28.34	1.00	12	0.08	-41.00	1161.00	1609	20230614	-27.78	1083	20240416	7.29	1259	-7.70	20240110	1083	7.29	20240416	1590	-26.92	20231024	1083	7.29	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
53	20240620	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-9	5	-0.77	26192665	22493	25.02	1162	1170	1160	1526	822	1174	1164.48	1.67	0	-1597	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	337	-28.41	1.00	12	0.08	-41.00	1161.00	1609	20230614	-27.59	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1590	-26.73	20231024	1083	7.57	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
54	20240620	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-8	5	-0.68	24445856	20994	23.35	1162	1170	1160	1526	822	1174	1164.42	1.67	0	-606	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	337	-28.44	1.00	12	0.07	-41.00	1161.00	1609	20230614	-27.53	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1590	-26.67	20231024	1083	7.66	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
55	20240620	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-9	5	-0.77	20799338	17865	19.87	1162	1170	1160	1526	822	1174	1164.25	1.67	0	-496	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	337	-28.41	1.00	12	0.06	-41.00	1161.00	1609	20230614	-27.59	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1590	-26.73	20231024	1083	7.57	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
56	20240620	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-8	5	-0.68	16901562	14522	16.15	1162	1170	1160	1526	822	1174	1163.86	1.67	0	88	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	337	-28.44	1.00	12	0.05	-41.00	1161.00	1609	20230614	-27.53	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1590	-26.67	20231024	1083	7.66	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
57	20240620	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1162	-12	5	-1.02	4749094	4087	4.55	1162	1162	1162	1526	822	1174	1162.00	1.67	0	711	1208	1190	1177	1159	1146	1200	1169	144	352	500	750	1	1	28889293	336	-28.34	1.00	12	0.01	-41.00	1161.00	1609	20230614	-27.78	1083	20240416	7.29	1259	-7.70	20240110	1083	7.29	20240416	1590	-26.92	20231024	1083	7.29	20240416	0.96	N	018620	500	144 억		483296	N	N	0	N	00	N
58	20240619	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	9	2	0.77	104962147	89634	76.51	1165	1195	1164	1514	816	1165	1171.00	1.66	0	-3828	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	339	-28.63	1.01	12	0.31	-41.00	1161.00	1609	20230614	-27.04	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	1590	-26.16	20231024	1083	8.40	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
59	20240619	150320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	3	2	0.26	102950895	87917	75.05	1165	1195	1164	1514	816	1165	1171.01	1.66	0	-3390	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	337	-28.49	1.01	12	0.30	-41.00	1161.00	1609	20230614	-27.41	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1590	-26.54	20231024	1083	7.85	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
60	20240619	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	2	2	0.17	97161364	82970	70.83	1165	1195	1164	1514	816	1165	1171.06	1.66	0	-3395	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	337	-28.46	1.01	12	0.29	-41.00	1161.00	1609	20230614	-27.47	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	1590	-26.60	20231024	1083	7.76	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
61	20240619	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	10	2	0.86	90713465	77447	66.11	1165	1195	1164	1514	816	1165	1171.31	1.66	0	-3265	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	339	-28.66	1.01	12	0.27	-41.00	1161.00	1609	20230614	-26.97	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1590	-26.10	20231024	1083	8.49	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
62	20240619	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	10	2	0.86	78510495	67016	57.21	1165	1195	1164	1514	816	1165	1171.54	1.66	0	-2736	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	339	-28.66	1.01	12	0.23	-41.00	1161.00	1609	20230614	-26.97	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1590	-26.10	20231024	1083	8.49	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
63	20240619	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	12	2	1.03	45684089	38908	33.21	1165	1195	1164	1514	816	1165	1174.20	1.66	0	-7134	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	340	-28.71	1.01	12	0.13	-41.00	1161.00	1609	20230614	-26.85	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1590	-25.97	20231024	1083	8.68	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
64	20240619	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	8	2	0.69	12447619	10671	9.11	1165	1175	1164	1514	816	1165	1166.52	1.66	0	875	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	339	-28.61	1.01	12	0.04	-41.00	1161.00	1609	20230614	-27.10	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	1590	-26.23	20231024	1083	8.31	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
65	20240619	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	2	2	0.17	6711483	5761	4.92	1165	1167	1164	1514	816	1165	1164.99	1.66	0	606	1228	1196	1174	1142	1120	1185	1131	144	349	500	740	1	1	28889293	337	-28.46	1.01	12	0.02	-41.00	1161.00	1609	20230614	-27.47	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	1590	-26.60	20231024	1083	7.76	20240416	1.07	N	018620	500	144 억		479599	N	N	0	N	00	N
66	20240618	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-22	5	-1.85	136768747	116726	44.38	1187	1206	1152	1543	831	1187	1171.70	1.67	0	-1769	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	337	-28.41	1.00	12	0.40	-41.00	1161.00	1609	20230614	-27.59	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1590	-26.73	20231024	1083	7.57	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
67	20240618	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1164	-23	5	-1.94	130317978	111178	42.27	1187	1206	1152	1543	831	1187	1172.15	1.67	0	-2329	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	336	-28.39	1.00	12	0.38	-41.00	1161.00	1609	20230614	-27.66	1083	20240416	7.48	1259	-7.55	20240110	1083	7.48	20240416	1590	-26.79	20231024	1083	7.48	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
68	20240618	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-19	5	-1.60	98987535	84328	32.06	1187	1206	1152	1543	831	1187	1173.83	1.67	0	-2619	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	337	-28.49	1.01	12	0.29	-41.00	1161.00	1609	20230614	-27.41	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1590	-26.54	20231024	1083	7.85	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
69	20240618	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	-12	5	-1.01	95916385	81702	31.07	1187	1206	1152	1543	831	1187	1173.97	1.67	0	-2081	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	339	-28.66	1.01	12	0.28	-41.00	1161.00	1609	20230614	-26.97	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1590	-26.10	20231024	1083	8.49	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
70	20240618	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-19	5	-1.60	62517802	53508	20.35	1187	1199	1152	1543	831	1187	1168.37	1.67	0	-592	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	337	-28.49	1.01	12	0.19	-41.00	1161.00	1609	20230614	-27.41	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1590	-26.54	20231024	1083	7.85	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
71	20240618	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-21	5	-1.77	60999514	52207	19.85	1187	1199	1152	1543	831	1187	1168.40	1.67	0	-478	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	337	-28.44	1.00	12	0.18	-41.00	1161.00	1609	20230614	-27.53	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1590	-26.67	20231024	1083	7.66	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
72	20240618	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-19	5	-1.60	46920211	40086	15.24	1187	1199	1152	1543	831	1187	1170.47	1.67	0	-805	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	337	-28.49	1.01	12	0.14	-41.00	1161.00	1609	20230614	-27.41	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1590	-26.54	20231024	1083	7.85	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
73	20240618	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	10	2	0.84	8145853	6858	2.61	1187	1199	1187	1543	831	1187	1187.79	1.67	0	-589	1235	1210	1191	1166	1147	1201	1157	144	356	500	750	1	1	28889293	346	-29.20	1.03	12	0.02	-41.00	1161.00	1609	20230614	-25.61	1083	20240416	10.53	1259	-4.92	20240110	1083	10.53	20240416	1590	-24.72	20231024	1083	10.53	20240416	1.07	N	018620	500	144 억		481368	N	N	0	N	00	N
74	20240617	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	43	2	3.76	313840838	262591	832.14	1197	1216	1172	1487	801	1144	1195.20	1.69	0	-6344	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	343	-28.95	1.02	12	0.91	-41.00	1161.00	1614	20230609	-26.46	1083	20240416	9.60	1259	-5.72	20240110	1083	9.60	20240416	1590	-25.35	20231024	1083	9.60	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
75	20240617	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	42	2	3.67	308093815	257747	816.79	1197	1216	1172	1487	801	1144	1195.33	1.69	0	-7102	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	343	-28.93	1.02	12	0.89	-41.00	1161.00	1614	20230609	-26.52	1083	20240416	9.51	1259	-5.80	20240110	1083	9.51	20240416	1590	-25.41	20231024	1083	9.51	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
76	20240617	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	49	2	4.28	287825492	240642	762.59	1197	1216	1172	1487	801	1144	1196.07	1.69	0	-5749	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	345	-29.10	1.03	12	0.83	-41.00	1161.00	1614	20230609	-26.08	1083	20240416	10.16	1259	-5.24	20240110	1083	10.16	20240416	1590	-24.97	20231024	1083	10.16	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
77	20240617	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1185	41	2	3.58	88628338	74708	236.75	1197	1197	1172	1487	801	1144	1186.33	1.69	0	-10153	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	342	-28.90	1.02	12	0.26	-41.00	1161.00	1614	20230609	-26.58	1083	20240416	9.42	1259	-5.88	20240110	1083	9.42	20240416	1590	-25.47	20231024	1083	9.42	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
78	20240617	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	40	2	3.50	74118439	62439	197.87	1197	1197	1172	1487	801	1144	1187.05	1.69	0	-10035	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	342	-28.88	1.02	12	0.22	-41.00	1161.00	1614	20230609	-26.64	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1590	-25.53	20231024	1083	9.33	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
79	20240617	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	46	2	4.02	67576531	56914	180.36	1197	1197	1172	1487	801	1144	1187.34	1.69	0	-9219	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	344	-29.02	1.02	12	0.20	-41.00	1161.00	1614	20230609	-26.27	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1590	-25.16	20231024	1083	9.88	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
80	20240617	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1185	41	2	3.58	50220654	42251	133.89	1197	1197	1172	1487	801	1144	1188.63	1.69	0	-7769	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	342	-28.90	1.02	12	0.15	-41.00	1161.00	1614	20230609	-26.58	1083	20240416	9.42	1259	-5.88	20240110	1083	9.42	20240416	1590	-25.47	20231024	1083	9.42	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
81	20240617	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	31	2	2.71	26366272	22102	70.04	1197	1197	1172	1487	801	1144	1192.94	1.69	0	-5648	1185	1164	1154	1133	1123	1159	1128	144	343	500	730	1	1	28889293	339	-28.66	1.01	12	0.08	-41.00	1161.00	1614	20230609	-27.20	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1590	-26.10	20231024	1083	8.49	20240416	1.07	N	018620	500	144 억		487712	N	N	0	N	00	N
82	20240614	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	1144	-19	5	-1.63	35929385	31095	70.09	1169	1175	1144	1511	815	1163	1156.05	1.69	0	-385	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	330	-27.90	0.99	12	0.11	-41.00	1161.00	1619	20230608	-29.34	1083	20240416	5.63	1259	-9.13	20240110	1083	5.63	20240416	1609	-28.90	20230614	1083	5.63	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
83	20240614	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1160	-3	5	-0.26	24562927	21185	47.75	1169	1175	1145	1511	815	1163	1159.45	1.69	0	-71	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	335	-28.29	1.00	12	0.07	-41.00	1161.00	1619	20230608	-28.35	1083	20240416	7.11	1259	-7.86	20240110	1083	7.11	20240416	1609	-27.91	20230614	1083	7.11	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
84	20240614	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	2	2	0.17	22459761	19372	43.66	1169	1175	1145	1511	815	1163	1159.39	1.69	0	75	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	337	-28.41	1.00	12	0.07	-41.00	1161.00	1619	20230608	-28.04	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
85	20240614	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	1158	-5	5	-0.43	21232806	18313	41.28	1169	1175	1145	1511	815	1163	1159.44	1.69	0	-138	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	335	-28.24	1.00	12	0.06	-41.00	1161.00	1619	20230608	-28.47	1083	20240416	6.93	1259	-8.02	20240110	1083	6.93	20240416	1609	-28.03	20230614	1083	6.93	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
86	20240614	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	-6	5	-0.52	20377646	17574	39.61	1169	1175	1145	1511	815	1163	1159.53	1.69	0	-138	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	334	-28.22	1.00	12	0.06	-41.00	1161.00	1619	20230608	-28.54	1083	20240416	6.83	1259	-8.10	20240110	1083	6.83	20240416	1609	-28.09	20230614	1083	6.83	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
87	20240614	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1157	-6	5	-0.52	20141953	17370	39.15	1169	1175	1145	1511	815	1163	1159.58	1.69	0	-138	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	334	-28.22	1.00	12	0.06	-41.00	1161.00	1619	20230608	-28.54	1083	20240416	6.83	1259	-8.10	20240110	1083	6.83	20240416	1609	-28.09	20230614	1083	6.83	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
88	20240614	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1153	-10	5	-0.86	13097046	11250	25.36	1169	1175	1153	1511	815	1163	1164.18	1.69	0	-273	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	333	-28.12	0.99	12	0.04	-41.00	1161.00	1619	20230608	-28.78	1083	20240416	6.46	1259	-8.42	20240110	1083	6.46	20240416	1609	-28.34	20230614	1083	6.46	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
89	20240614	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	7	2	0.60	526051	450	1.01	1169	1170	1169	1511	815	1163	1169.00	1.69	0	0	1203	1182	1171	1150	1139	1177	1145	144	348	500	740	1	1	28889293	338	-28.54	1.01	12	0.00	-41.00	1161.00	1619	20230608	-27.73	1083	20240416	8.03	1259	-7.07	20240110	1083	8.03	20240416	1609	-27.28	20230614	1083	8.03	20240416	1.11	N	018620	500	144 억		488097	N	N	0	N	00	N
90	20240613	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1163	-4	5	-0.34	51711316	44052	88.16	1167	1192	1160	1517	817	1167	1173.87	1.69	0	-1472	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	336	-28.37	1.00	12	0.15	-41.00	1161.00	1631	20230607	-28.69	1083	20240416	7.39	1259	-7.63	20240110	1083	7.39	20240416	1609	-27.72	20230614	1083	7.39	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
91	20240613	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	9	2	0.77	47348631	40309	80.67	1167	1192	1160	1517	817	1167	1174.64	1.69	0	-1476	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	340	-28.68	1.01	12	0.14	-41.00	1161.00	1631	20230607	-27.90	1083	20240416	8.59	1259	-6.59	20240110	1083	8.59	20240416	1609	-26.91	20230614	1083	8.59	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
92	20240613	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	10	2	0.86	45922087	39098	78.25	1167	1192	1160	1517	817	1167	1174.54	1.69	0	-1220	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	340	-28.71	1.01	12	0.14	-41.00	1161.00	1631	20230607	-27.84	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1609	-26.85	20230614	1083	8.68	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
93	20240613	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	13	2	1.11	35091478	29942	59.92	1167	1192	1160	1517	817	1167	1171.98	1.69	0	32	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	341	-28.78	1.02	12	0.10	-41.00	1161.00	1631	20230607	-27.65	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1609	-26.66	20230614	1083	8.96	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
94	20240613	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1161	-6	5	-0.51	15684580	13487	26.99	1167	1168	1160	1517	817	1167	1162.94	1.69	0	47	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	335	-28.32	1.00	12	0.05	-41.00	1161.00	1631	20230607	-28.82	1083	20240416	7.20	1259	-7.78	20240110	1083	7.20	20240416	1609	-27.84	20230614	1083	7.20	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
95	20240613	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-2	5	-0.17	6843699	5889	11.79	1167	1168	1160	1517	817	1167	1162.12	1.69	0	-31	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	337	-28.41	1.00	12	0.02	-41.00	1161.00	1631	20230607	-28.57	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
96	20240613	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-2	5	-0.17	6030896	5190	10.39	1167	1168	1160	1517	817	1167	1162.02	1.69	0	-33	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	337	-28.41	1.00	12	0.02	-41.00	1161.00	1631	20230607	-28.57	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
97	20240613	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	0	3	0.00	262575	225	0.45	1167	1167	1167	1517	817	1167	1167.00	1.69	0	-33	1181	1174	1161	1154	1141	1177	1157	144	350	500	740	1	1	28889293	337	-28.46	1.01	12	0.00	-41.00	1161.00	1631	20230607	-28.45	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	1609	-27.47	20230614	1083	7.76	20240416	1.15	N	018620	500	144 억		489569	N	N	0	N	00	N
98	20240612	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	8	2	0.69	58049814	49968	81.85	1159	1168	1148	1506	812	1159	1161.74	1.70	0	-1551	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.46	1.01	12	0.17	-41.00	1161.00	1631	20230607	-28.45	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	1609	-27.47	20230614	1083	7.76	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
99	20240612	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	6	2	0.52	53901902	46405	76.02	1159	1168	1148	1506	812	1159	1161.55	1.70	0	-1525	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.41	1.00	12	0.16	-41.00	1161.00	1631	20230607	-28.57	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
100	20240612	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	6	2	0.52	47975767	41311	67.67	1159	1168	1148	1506	812	1159	1161.33	1.70	0	-873	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.41	1.00	12	0.14	-41.00	1161.00	1631	20230607	-28.57	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
101	20240612	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	6	2	0.52	41162312	35465	58.10	1159	1167	1148	1506	812	1159	1160.65	1.70	0	-718	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.41	1.00	12	0.12	-41.00	1161.00	1631	20230607	-28.57	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	1609	-27.59	20230614	1083	7.57	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
102	20240612	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	7	2	0.60	39078083	33678	55.17	1159	1167	1148	1506	812	1159	1160.34	1.70	0	-718	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.44	1.00	12	0.12	-41.00	1161.00	1631	20230607	-28.51	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1609	-27.53	20230614	1083	7.66	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
103	20240612	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	7	2	0.60	22057945	19080	31.26	1159	1167	1148	1506	812	1159	1156.08	1.70	0	-682	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	337	-28.44	1.00	12	0.07	-41.00	1161.00	1631	20230607	-28.51	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1609	-27.53	20230614	1083	7.66	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
104	20240612	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1158	-1	5	-0.09	12466096	10820	17.72	1159	1159	1148	1506	812	1159	1152.13	1.70	0	-951	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	335	-28.24	1.00	12	0.04	-41.00	1161.00	1631	20230607	-29.00	1083	20240416	6.93	1259	-8.02	20240110	1083	6.93	20240416	1609	-28.03	20230614	1083	6.93	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
105	20240612	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1151	-8	5	-0.69	4079502	3533	5.79	1159	1159	1151	1506	812	1159	1154.68	1.70	0	-790	1180	1169	1164	1153	1148	1167	1151	144	347	500	740	1	1	28889293	333	-28.07	0.99	12	0.01	-41.00	1161.00	1631	20230607	-29.43	1083	20240416	6.28	1259	-8.58	20240110	1083	6.28	20240416	1609	-28.46	20230614	1083	6.28	20240416	1.16	N	018620	500	144 억		491120	N	N	0	N	00	N
106	20240610	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1179	2	2	0.17	27008845	22958	83.93	1177	1184	1170	1530	824	1177	1176.45	1.71	0	-742	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	341	-28.76	1.02	12	0.08	-41.00	1161.00	1631	20230607	-27.71	1083	20240416	8.86	1259	-6.35	20240110	1083	8.86	20240416	1609	-26.72	20230614	1083	8.86	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
107	20240610	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1178	1	2	0.08	26571991	22587	82.57	1177	1184	1170	1530	824	1177	1176.43	1.71	0	-708	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	340	-28.73	1.01	12	0.08	-41.00	1161.00	1631	20230607	-27.77	1083	20240416	8.77	1259	-6.43	20240110	1083	8.77	20240416	1609	-26.79	20230614	1083	8.77	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
108	20240610	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	0	3	0.00	25299882	21507	78.62	1177	1184	1170	1530	824	1177	1176.36	1.71	0	-641	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	340	-28.71	1.01	12	0.07	-41.00	1161.00	1631	20230607	-27.84	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1609	-26.85	20230614	1083	8.68	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
109	20240610	130308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	-4	5	-0.34	23875973	20293	74.18	1177	1184	1170	1530	824	1177	1176.56	1.71	0	-531	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	339	-28.61	1.01	12	0.07	-41.00	1161.00	1631	20230607	-28.08	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	1609	-27.10	20230614	1083	8.31	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
110	20240610	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	0	3	0.00	20232036	17193	62.85	1177	1184	1170	1530	824	1177	1176.76	1.71	0	-356	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	340	-28.71	1.01	12	0.06	-41.00	1161.00	1631	20230607	-27.84	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1609	-26.85	20230614	1083	8.68	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
111	20240610	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1182	5	2	0.42	19561543	16624	60.77	1177	1184	1170	1530	824	1177	1176.70	1.71	0	-191	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	341	-28.83	1.02	12	0.06	-41.00	1161.00	1631	20230607	-27.53	1083	20240416	9.14	1259	-6.12	20240110	1083	9.14	20240416	1609	-26.54	20230614	1083	9.14	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
112	20240610	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	-2	5	-0.17	15041487	12786	46.74	1177	1184	1170	1530	824	1177	1176.40	1.71	0	66	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	339	-28.66	1.01	12	0.04	-41.00	1161.00	1631	20230607	-27.96	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1609	-26.97	20230614	1083	8.49	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
113	20240610	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	0	3	0.00	5004604	4252	15.54	1177	1177	1177	1530	824	1177	1177.00	1.71	0	-441	1191	1183	1169	1161	1147	1188	1166	144	353	500	750	1	1	28889293	340	-28.71	1.01	12	0.01	-41.00	1161.00	1631	20230607	-27.84	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1609	-26.85	20230614	1083	8.68	20240416	1.17	N	018620	500	144 억		493310	N	N	0	N	00	N
114	20240607	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	8	2	0.68	31921672	27355	83.66	1169	1177	1155	1519	819	1169	1166.94	1.70	0	887	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	340	-28.71	1.01	12	0.09	-41.00	1161.00	1631	20230607	-27.84	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	1631	-27.84	20230607	1083	8.68	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
115	20240607	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	0	3	0.00	28148589	24138	73.83	1169	1169	1155	1519	819	1169	1166.15	1.70	0	760	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	338	-28.51	1.01	12	0.08	-41.00	1161.00	1631	20230607	-28.33	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	1631	-28.33	20230607	1083	7.94	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
116	20240607	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-1	5	-0.09	21134462	18130	55.45	1169	1169	1155	1519	819	1169	1165.72	1.70	0	307	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	337	-28.49	1.01	12	0.06	-41.00	1161.00	1631	20230607	-28.39	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1631	-28.39	20230607	1083	7.85	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
117	20240607	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	0	3	0.00	19228043	16499	50.46	1169	1169	1155	1519	819	1169	1165.41	1.70	0	307	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	338	-28.51	1.01	12	0.06	-41.00	1161.00	1631	20230607	-28.33	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	1631	-28.33	20230607	1083	7.94	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
118	20240607	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	0	3	0.00	15375394	13202	40.38	1169	1169	1155	1519	819	1169	1164.63	1.70	0	-476	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	338	-28.51	1.01	12	0.05	-41.00	1161.00	1631	20230607	-28.33	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	1631	-28.33	20230607	1083	7.94	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
119	20240607	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1163	-6	5	-0.51	10509442	9027	27.61	1169	1169	1155	1519	819	1169	1164.22	1.70	0	-492	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	336	-28.37	1.00	12	0.03	-41.00	1161.00	1631	20230607	-28.69	1083	20240416	7.39	1259	-7.63	20240110	1083	7.39	20240416	1631	-28.69	20230607	1083	7.39	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
120	20240607	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1162	-7	5	-0.60	8889597	7634	23.35	1169	1169	1155	1519	819	1169	1164.47	1.70	0	-492	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	336	-28.34	1.00	12	0.03	-41.00	1161.00	1631	20230607	-28.76	1083	20240416	7.29	1259	-7.70	20240110	1083	7.29	20240416	1631	-28.76	20230607	1083	7.29	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
121	20240607	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	0	3	0.00	5392128	4621	14.13	1169	1169	1155	1519	819	1169	1166.87	1.70	0	-492	1191	1179	1171	1159	1151	1176	1156	144	350	500	740	1	1	28889293	338	-28.51	1.01	12	0.02	-41.00	1161.00	1631	20230607	-28.33	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	1631	-28.33	20230607	1083	7.94	20240416	1.22	N	018620	500	144 억		492443	N	N	0	N	00	N
122	20240605	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	-15	5	-1.27	38252795	32695	52.41	1180	1183	1163	1539	829	1184	1169.99	1.70	0	1342	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	338	-28.51	1.01	12	0.11	-41.00	1161.00	1631	20230607	-28.33	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	1631	-28.33	20230607	1083	7.94	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
123	20240605	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	-14	5	-1.18	27085159	23143	37.09	1180	1183	1163	1539	829	1184	1170.34	1.70	0	1477	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	338	-28.54	1.01	12	0.08	-41.00	1161.00	1631	20230607	-28.26	1083	20240416	8.03	1259	-7.07	20240110	1083	8.03	20240416	1631	-28.26	20230607	1083	8.03	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
124	20240605	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-4	5	-0.34	25915773	22144	35.49	1180	1183	1163	1539	829	1184	1170.33	1.70	0	1464	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	341	-28.78	1.02	12	0.08	-41.00	1161.00	1631	20230607	-27.65	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1631	-27.65	20230607	1083	8.96	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
125	20240605	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	-8	5	-0.68	24454709	20902	33.50	1180	1183	1163	1539	829	1184	1169.97	1.70	0	2354	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	340	-28.68	1.01	12	0.07	-41.00	1161.00	1631	20230607	-27.90	1083	20240416	8.59	1259	-6.59	20240110	1083	8.59	20240416	1631	-27.90	20230607	1083	8.59	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
126	20240605	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	-10	5	-0.84	21972861	18789	30.12	1180	1183	1163	1539	829	1184	1169.45	1.70	0	2399	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	339	-28.63	1.01	12	0.07	-41.00	1161.00	1631	20230607	-28.02	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	1631	-28.02	20230607	1083	8.40	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
127	20240605	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1181	-3	5	-0.25	19906785	17032	27.30	1180	1183	1163	1539	829	1184	1168.79	1.70	0	2538	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	341	-28.80	1.02	12	0.06	-41.00	1161.00	1631	20230607	-27.59	1083	20240416	9.05	1259	-6.20	20240110	1083	9.05	20240416	1631	-27.59	20230607	1083	9.05	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
128	20240605	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1171	-13	5	-1.10	9503004	8117	13.01	1180	1183	1164	1539	829	1184	1170.75	1.70	0	693	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	338	-28.56	1.01	12	0.03	-41.00	1161.00	1631	20230607	-28.20	1083	20240416	8.13	1259	-6.99	20240110	1083	8.13	20240416	1631	-28.20	20230607	1083	8.13	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
129	20240605	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	-1	5	-0.08	118099	100	0.16	1180	1183	1180	1539	829	1184	1180.99	1.70	0	33	1203	1193	1188	1178	1173	1198	1183	144	355	500	750	1	1	28889293	342	-28.85	1.02	12	0.00	-41.00	1161.00	1631	20230607	-27.47	1083	20240416	9.23	1259	-6.04	20240110	1083	9.23	20240416	1631	-27.47	20230607	1083	9.23	20240416	1.22	N	018620	500	144 억		491251	N	N	0	N	00	N
130	20240604	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	0	3	0.00	73870372	62389	150.69	1183	1198	1183	1539	829	1184	1184.03	1.69	0	1683	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	342	-28.88	1.02	12	0.22	-41.00	1161.00	1631	20230607	-27.41	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
131	20240604	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1185	1	2	0.08	68702729	58024	140.14	1183	1198	1183	1539	829	1184	1184.04	1.69	0	3100	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	342	-28.90	1.02	12	0.20	-41.00	1161.00	1631	20230607	-27.35	1083	20240416	9.42	1259	-5.88	20240110	1083	9.42	20240416	1631	-27.35	20230607	1083	9.42	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
132	20240604	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	2	2	0.17	67543063	57044	137.78	1183	1198	1183	1539	829	1184	1184.05	1.69	0	3102	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	343	-28.93	1.02	12	0.20	-41.00	1161.00	1631	20230607	-27.28	1083	20240416	9.51	1259	-5.80	20240110	1083	9.51	20240416	1631	-27.28	20230607	1083	9.51	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
133	20240604	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	3	2	0.25	66805463	56422	136.28	1183	1198	1183	1539	829	1184	1184.03	1.69	0	3258	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	343	-28.95	1.02	12	0.20	-41.00	1161.00	1631	20230607	-27.22	1083	20240416	9.60	1259	-5.72	20240110	1083	9.60	20240416	1631	-27.22	20230607	1083	9.60	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
134	20240604	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	0	3	0.00	53790871	45425	109.71	1183	1198	1183	1539	829	1184	1184.17	1.69	0	3169	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	342	-28.88	1.02	12	0.16	-41.00	1161.00	1631	20230607	-27.41	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
135	20240604	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	0	3	0.00	47670135	40257	97.23	1183	1198	1183	1539	829	1184	1184.15	1.69	0	3165	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	342	-28.88	1.02	12	0.14	-41.00	1161.00	1631	20230607	-27.41	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
136	20240604	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1188	4	2	0.34	29708445	25082	60.58	1183	1198	1183	1539	829	1184	1184.45	1.69	0	1504	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	343	-28.98	1.02	12	0.09	-41.00	1161.00	1631	20230607	-27.16	1083	20240416	9.70	1259	-5.64	20240110	1083	9.70	20240416	1631	-27.16	20230607	1083	9.70	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
137	20240604	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	-1	5	-0.08	2028845	1715	4.14	1183	1183	1183	1539	829	1184	1183.00	1.69	0	-83	1191	1187	1180	1176	1169	1189	1178	144	355	500	750	1	1	28889293	342	-28.85	1.02	12	0.01	-41.00	1161.00	1631	20230607	-27.47	1083	20240416	9.23	1259	-6.04	20240110	1083	9.23	20240416	1631	-27.47	20230607	1083	9.23	20240416	1.25	N	018620	500	144 억		489369	N	N	0	N	00	N
138	20240603	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	13	2	1.11	48811627	41401	110.92	1175	1184	1173	1522	820	1171	1178.97	1.69	0	2072	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	342	-28.88	1.02	12	0.14	-41.00	1161.00	1638	20230525	-27.72	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
139	20240603	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	12	2	1.02	47129898	39980	107.11	1175	1184	1173	1522	820	1171	1178.84	1.69	0	1576	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	342	-28.85	1.02	12	0.14	-41.00	1161.00	1638	20230525	-27.78	1083	20240416	9.23	1259	-6.04	20240110	1083	9.23	20240416	1631	-27.47	20230607	1083	9.23	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
140	20240603	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1178	7	2	0.60	34925692	29669	79.49	1175	1184	1173	1522	820	1171	1177.18	1.69	0	1906	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	340	-28.73	1.01	12	0.10	-41.00	1161.00	1638	20230525	-28.08	1083	20240416	8.77	1259	-6.43	20240110	1083	8.77	20240416	1631	-27.77	20230607	1083	8.77	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
141	20240603	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	9	2	0.77	25425734	21616	57.91	1175	1184	1173	1522	820	1171	1176.25	1.69	0	459	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	341	-28.78	1.02	12	0.07	-41.00	1161.00	1638	20230525	-27.96	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1631	-27.65	20230607	1083	8.96	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
142	20240603	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	3	2	0.26	22764393	19350	51.84	1175	1184	1173	1522	820	1171	1176.45	1.69	0	-55	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	339	-28.63	1.01	12	0.07	-41.00	1161.00	1638	20230525	-28.33	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	1631	-28.02	20230607	1083	8.40	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
143	20240603	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	9	2	0.77	10680395	9076	24.32	1175	1184	1173	1522	820	1171	1176.77	1.69	0	-112	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	341	-28.78	1.02	12	0.03	-41.00	1161.00	1638	20230525	-27.96	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1631	-27.65	20230607	1083	8.96	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
144	20240603	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1179	8	2	0.68	8725478	7420	19.88	1175	1184	1173	1522	820	1171	1175.94	1.69	0	8	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	341	-28.76	1.02	12	0.03	-41.00	1161.00	1638	20230525	-28.02	1083	20240416	8.86	1259	-6.35	20240110	1083	8.86	20240416	1631	-27.71	20230607	1083	8.86	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N
145	20240603	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	4	2	0.34	1327750	1130	3.03	1175	1175	1175	1522	820	1171	1175.00	1.69	0	-52	1185	1178	1166	1159	1147	1172	1153	144	351	500	740	1	1	28889293	339	-28.66	1.01	12	0.00	-41.00	1161.00	1638	20230525	-28.27	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1631	-27.96	20230607	1083	8.49	20240416	1.24	N	018620	500	144 억		487297	N	N	0	N	00	N