KissMeData/114450/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	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	-19	5	-0.96	27907073	14194	155.55	1979	1980	1958	2570	1386	1979	1966.13	0.40	0	-622	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	392	-2.40	1.08	12	0.07	-818.00	1816.00	2850	20230622	-31.23	1781	20231031	10.05	2475	-20.81	20240328	1817	7.87	20240419	3800	-48.42	20230713	1781	10.05	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
3	20240628	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	-19	5	-0.96	26494383	13473	147.65	1979	1980	1960	2570	1386	1979	1966.48	0.40	0	-459	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	392	-2.40	1.08	12	0.07	-818.00	1816.00	2850	20230622	-31.23	1781	20231031	10.05	2475	-20.81	20240328	1817	7.87	20240419	3800	-48.42	20230713	1781	10.05	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
4	20240628	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	-4	5	-0.20	23284698	11837	129.72	1979	1980	1960	2570	1386	1979	1967.11	0.40	0	-468	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	395	-2.41	1.09	12	0.06	-818.00	1816.00	2850	20230622	-30.70	1781	20231031	10.89	2475	-20.20	20240328	1817	8.70	20240419	3800	-48.03	20230713	1781	10.89	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
5	20240628	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1961	-18	5	-0.91	22216205	11295	123.78	1979	1980	1960	2570	1386	1979	1966.91	0.40	0	-398	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	392	-2.40	1.08	12	0.06	-818.00	1816.00	2850	20230622	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3800	-48.39	20230713	1781	10.11	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
6	20240628	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-3	5	-0.15	16959326	8623	94.50	1979	1980	1960	2570	1386	1979	1966.75	0.40	0	-310	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	395	-2.42	1.09	12	0.04	-818.00	1816.00	2850	20230622	-30.67	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230713	1781	10.95	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
7	20240628	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	-19	5	-0.96	13985521	7117	77.99	1979	1980	1960	2570	1386	1979	1965.09	0.40	0	-49	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	392	-2.40	1.08	12	0.04	-818.00	1816.00	2850	20230622	-31.23	1781	20231031	10.05	2475	-20.81	20240328	1817	7.87	20240419	3800	-48.42	20230713	1781	10.05	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
8	20240628	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1964	-15	5	-0.76	6319945	3209	35.17	1979	1980	1964	2570	1386	1979	1969.44	0.40	0	11	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	393	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230622	-31.09	1781	20231031	10.28	2475	-20.65	20240328	1817	8.09	20240419	3800	-48.32	20230713	1781	10.28	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
9	20240628	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-8	5	-0.40	1492189	757	8.30	1979	1979	1971	2570	1386	1979	1971.19	0.40	0	0	2003	1991	1983	1971	1963	1987	1967	100	591	500	1300	1	1	20000000	394	-2.41	1.09	12	0.00	-818.00	1816.00	2850	20230622	-30.84	1781	20231031	10.67	2475	-20.36	20240328	1817	8.48	20240419	3800	-48.13	20230713	1781	10.67	20231031	0.23	N	114450	500	100 억		80728	N	N	0	N	00	N
10	20240627	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1979	3	2	0.15	18119565	9124	153.32	1991	1995	1975	2565	1384	1976	1985.96	0.41	0	-538	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	396	-2.42	1.09	12	0.05	-818.00	1816.00	2850	20230621	-30.56	1781	20231031	11.12	2475	-20.04	20240328	1817	8.92	20240419	3800	-47.92	20230713	1781	11.12	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
11	20240627	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	0	3	0.00	17489020	8805	147.96	1991	1995	1976	2565	1384	1976	1986.26	0.41	0	-302	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	395	-2.42	1.09	12	0.04	-818.00	1816.00	2850	20230621	-30.67	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230713	1781	10.95	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
12	20240627	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	13	2	0.66	17344716	8732	146.73	1991	1995	1976	2565	1384	1976	1986.34	0.41	0	-290	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	398	-2.43	1.10	12	0.04	-818.00	1816.00	2850	20230621	-30.21	1781	20231031	11.68	2475	-19.64	20240328	1817	9.47	20240419	3800	-47.66	20230713	1781	11.68	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
13	20240627	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1979	3	2	0.15	14101222	7095	119.22	1991	1995	1976	2565	1384	1976	1987.49	0.41	0	-249	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	396	-2.42	1.09	12	0.04	-818.00	1816.00	2850	20230621	-30.56	1781	20231031	11.12	2475	-20.04	20240328	1817	8.92	20240419	3800	-47.92	20230713	1781	11.12	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
14	20240627	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	14	2	0.71	13193761	6636	111.51	1991	1995	1977	2565	1384	1976	1988.21	0.41	0	87	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	398	-2.43	1.10	12	0.03	-818.00	1816.00	2850	20230621	-30.18	1781	20231031	11.73	2475	-19.60	20240328	1817	9.52	20240419	3800	-47.63	20230713	1781	11.73	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
15	20240627	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	15	2	0.76	12744428	6409	107.70	1991	1995	1977	2565	1384	1976	1988.52	0.41	0	87	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	398	-2.43	1.10	12	0.03	-818.00	1816.00	2850	20230621	-30.14	1781	20231031	11.79	2475	-19.56	20240328	1817	9.58	20240419	3800	-47.61	20230713	1781	11.79	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
16	20240627	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1977	1	2	0.05	2507943	1268	21.31	1991	1995	1977	2565	1384	1976	1977.87	0.41	0	87	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	395	-2.42	1.09	12	0.01	-818.00	1816.00	2850	20230621	-30.63	1781	20231031	11.01	2475	-20.12	20240328	1817	8.81	20240419	3800	-47.97	20230713	1781	11.01	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
17	20240627	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	19	2	0.96	13941	7	0.12	1991	1995	1991	2565	1384	1976	1991.57	0.41	0	0	2055	2015	1990	1950	1925	2008	1943	100	589	500	1300	1	1	20000000	399	-2.44	1.10	12	0.00	-818.00	1816.00	2850	20230621	-30.00	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3800	-47.50	20230713	1781	12.02	20231031	0.23	N	114450	500	100 억		81266	N	N	0	N	00	N
18	20240626	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	0	3	0.00	11801217	5951	120.73	1976	2030	1965	2565	1384	1976	1983.06	0.41	0	-598	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	395	-2.42	1.09	12	0.03	-818.00	1816.00	2865	20230620	-31.03	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230713	1781	10.95	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
19	20240626	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	16	2	0.81	11328612	5713	115.91	1976	2030	1965	2565	1384	1976	1982.95	0.41	0	-588	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	398	-2.44	1.10	12	0.03	-818.00	1816.00	2865	20230620	-30.47	1781	20231031	11.85	2475	-19.52	20240328	1817	9.63	20240419	3800	-47.58	20230713	1781	11.85	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
20	20240626	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	19	2	0.96	11231004	5664	114.91	1976	2030	1965	2565	1384	1976	1982.88	0.41	0	-579	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	399	-2.44	1.10	12	0.03	-818.00	1816.00	2865	20230620	-30.37	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3800	-47.50	20230713	1781	12.02	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
21	20240626	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1988	12	2	0.61	9477987	4781	97.00	1976	2030	1965	2565	1384	1976	1982.43	0.41	0	-280	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	398	-2.43	1.09	12	0.02	-818.00	1816.00	2865	20230620	-30.61	1781	20231031	11.62	2475	-19.68	20240328	1817	9.41	20240419	3800	-47.68	20230713	1781	11.62	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
22	20240626	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	22	2	1.11	7104830	3582	72.67	1976	2030	1965	2565	1384	1976	1983.48	0.41	0	-284	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	400	-2.44	1.10	12	0.02	-818.00	1816.00	2865	20230620	-30.26	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	3800	-47.42	20230713	1781	12.18	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
23	20240626	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1996	20	2	1.01	6585482	3322	67.40	1976	2030	1965	2565	1384	1976	1982.38	0.41	0	-147	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	399	-2.44	1.10	12	0.02	-818.00	1816.00	2865	20230620	-30.33	1781	20231031	12.07	2475	-19.35	20240328	1817	9.85	20240419	3800	-47.47	20230713	1781	12.07	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
24	20240626	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	44	2	2.23	6481301	3270	66.34	1976	2030	1965	2565	1384	1976	1982.05	0.41	0	-103	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	5	1	20000000	404	-2.47	1.11	12	0.02	-818.00	1816.00	2865	20230620	-29.49	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	3800	-46.84	20230713	1781	13.42	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
25	20240626	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	-11	5	-0.56	2832089	1437	29.15	1976	1976	1965	2565	1384	1976	1970.83	0.41	0	-39	2086	2031	2000	1945	1914	2058	1972	100	589	500	1300	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2865	20230620	-31.41	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3800	-48.29	20230713	1781	10.33	20231031	0.24	N	114450	500	100 억		81864	N	N	0	N	00	N
26	20240625	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	3	2	0.15	9833410	4928	43.24	1973	2055	1969	2560	1382	1973	1995.42	0.41	0	-776	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	395	-2.42	1.09	12	0.02	-818.00	1816.00	2895	20230619	-31.74	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230713	1781	10.95	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
27	20240625	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1980	7	2	0.35	9105818	4560	40.01	1973	2055	1969	2560	1382	1973	1996.89	0.41	0	-755	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	396	-2.42	1.09	12	0.02	-818.00	1816.00	2895	20230619	-31.61	1781	20231031	11.17	2475	-20.00	20240328	1817	8.97	20240419	3800	-47.89	20230713	1781	11.17	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
28	20240625	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1980	7	2	0.35	9014738	4514	39.61	1973	2055	1969	2560	1382	1973	1997.06	0.41	0	-709	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	396	-2.42	1.09	12	0.02	-818.00	1816.00	2895	20230619	-31.61	1781	20231031	11.17	2475	-20.00	20240328	1817	8.97	20240419	3800	-47.89	20230713	1781	11.17	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
29	20240625	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1981	8	2	0.41	8670168	4340	38.08	1973	2055	1969	2560	1382	1973	1997.73	0.41	0	-608	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	396	-2.42	1.09	12	0.02	-818.00	1816.00	2895	20230619	-31.57	1781	20231031	11.23	2475	-19.96	20240328	1817	9.03	20240419	3800	-47.87	20230713	1781	11.23	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
30	20240625	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	22	2	1.12	6946647	3473	30.48	1973	2055	1969	2560	1382	1973	2000.19	0.41	0	-594	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	399	-2.44	1.10	12	0.02	-818.00	1816.00	2895	20230619	-31.09	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3800	-47.50	20230713	1781	12.02	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
31	20240625	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	16	2	0.81	6480005	3239	28.42	1973	2055	1969	2560	1382	1973	2000.62	0.41	0	-514	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	398	-2.43	1.10	12	0.02	-818.00	1816.00	2895	20230619	-31.30	1781	20231031	11.68	2475	-19.64	20240328	1817	9.47	20240419	3800	-47.66	20230713	1781	11.68	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
32	20240625	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	24	2	1.22	5258339	2629	23.07	1973	2055	1969	2560	1382	1973	2000.13	0.41	0	-420	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	399	-2.44	1.10	12	0.01	-818.00	1816.00	2895	20230619	-31.02	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	3800	-47.45	20230713	1781	12.13	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
33	20240625	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	-3	5	-0.15	37451	19	0.17	1973	1973	1969	2560	1382	1973	1971.11	0.41	0	-11	2007	1989	1980	1962	1953	1985	1958	100	587	500	1300	1	1	20000000	394	-2.41	1.08	12	0.00	-818.00	1816.00	2895	20230619	-31.95	1781	20231031	10.61	2475	-20.40	20240328	1817	8.42	20240419	3800	-48.16	20230713	1781	10.61	20231031	0.24	N	114450	500	100 억		82640	N	N	0	N	00	N
34	20240624	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-24	5	-1.20	22523607	11391	148.75	1997	1998	1971	2595	1398	1997	1977.32	0.41	0	-241	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	395	-2.41	1.09	12	0.06	-818.00	1816.00	2932	20230616	-32.71	1781	20231031	10.78	2475	-20.28	20240328	1817	8.59	20240419	3800	-48.08	20230713	1781	10.78	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
35	20240624	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-24	5	-1.20	21906518	11078	144.66	1997	1998	1971	2595	1398	1997	1977.48	0.41	0	6	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	395	-2.41	1.09	12	0.06	-818.00	1816.00	2932	20230616	-32.71	1781	20231031	10.78	2475	-20.28	20240328	1817	8.59	20240419	3800	-48.08	20230713	1781	10.78	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
36	20240624	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-24	5	-1.20	16256659	8213	107.25	1997	1998	1971	2595	1398	1997	1979.38	0.41	0	22	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	395	-2.41	1.09	12	0.04	-818.00	1816.00	2932	20230616	-32.71	1781	20231031	10.78	2475	-20.28	20240328	1817	8.59	20240419	3800	-48.08	20230713	1781	10.78	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
37	20240624	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-7	5	-0.35	11653413	5880	76.78	1997	1998	1974	2595	1398	1997	1981.87	0.41	0	-121	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	398	-2.43	1.10	12	0.03	-818.00	1816.00	2932	20230616	-32.13	1781	20231031	11.73	2475	-19.60	20240328	1817	9.52	20240419	3800	-47.63	20230713	1781	11.73	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
38	20240624	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-3	5	-0.15	9526666	4805	62.74	1997	1998	1974	2595	1398	1997	1982.66	0.41	0	-112	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	399	-2.44	1.10	12	0.02	-818.00	1816.00	2932	20230616	-31.99	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	3800	-47.53	20230713	1781	11.96	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
39	20240624	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-21	5	-1.05	4470266	2249	29.37	1997	1998	1975	2595	1398	1997	1987.67	0.41	0	-189	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	395	-2.42	1.09	12	0.01	-818.00	1816.00	2932	20230616	-32.61	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230713	1781	10.95	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
40	20240624	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-3	5	-0.15	1441717	726	9.48	1997	1998	1975	2595	1398	1997	1985.84	0.41	0	-18	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	399	-2.44	1.10	12	0.00	-818.00	1816.00	2932	20230616	-31.99	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	3800	-47.53	20230713	1781	11.96	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
41	20240624	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	0	3	0.00	1997	1	0.01	1997	1997	1997	2595	1398	1997	1997.00	0.41	0	0	2017	2007	1990	1980	1963	2012	1985	100	598	500	1310	1	1	20000000	399	-2.44	1.10	12	0.00	-818.00	1816.00	2932	20230616	-31.89	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	3800	-47.45	20230713	1781	12.13	20231031	0.24	N	114450	500	100 억		82879	N	N	0	N	00	N
42	20240621	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	3	2	0.15	15184254	7658	60.86	1978	2000	1973	2590	1396	1994	1982.70	0.42	0	-847	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	399	-2.44	1.10	12	0.04	-818.00	1816.00	3018	20230615	-33.83	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	3800	-47.45	20230621	1781	12.13	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
43	20240621	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	3	2	0.15	13673904	6898	54.82	1978	2000	1973	2590	1396	1994	1982.30	0.42	0	-847	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	399	-2.44	1.10	12	0.03	-818.00	1816.00	3018	20230615	-33.83	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	3800	-47.45	20230621	1781	12.13	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
44	20240621	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	1973	-21	5	-1.05	11958696	6035	47.96	1978	2000	1973	2590	1396	1994	1981.56	0.42	0	-587	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	395	-2.41	1.09	12	0.03	-818.00	1816.00	3018	20230615	-34.63	1781	20231031	10.78	2475	-20.28	20240328	1817	8.59	20240419	3800	-48.08	20230621	1781	10.78	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
45	20240621	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	1978	-16	5	-0.80	8731095	4401	34.97	1978	2000	1976	2590	1396	1994	1983.89	0.42	0	-607	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	396	-2.42	1.09	12	0.02	-818.00	1816.00	3018	20230615	-34.46	1781	20231031	11.06	2475	-20.08	20240328	1817	8.86	20240419	3800	-47.95	20230621	1781	11.06	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
46	20240621	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-18	5	-0.90	7706556	3885	30.87	1978	2000	1976	2590	1396	1994	1983.67	0.42	0	-612	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	395	-2.42	1.09	12	0.02	-818.00	1816.00	3018	20230615	-34.53	1781	20231031	10.95	2475	-20.16	20240328	1817	8.75	20240419	3800	-48.00	20230621	1781	10.95	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
47	20240621	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	4	2	0.20	5123117	2583	20.53	1978	2000	1976	2590	1396	1994	1983.40	0.42	0	-643	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	400	-2.44	1.10	12	0.01	-818.00	1816.00	3018	20230615	-33.80	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	3800	-47.42	20230621	1781	12.18	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
48	20240621	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	6	2	0.30	4465777	2254	17.91	1978	2000	1976	2590	1396	1994	1981.27	0.42	0	-420	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	5	1	20000000	400	-2.44	1.10	12	0.01	-818.00	1816.00	3018	20230615	-33.73	1781	20231031	12.30	2475	-19.19	20240328	1817	10.07	20240419	3800	-47.37	20230621	1781	12.30	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
49	20240621	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	1982	-12	5	-0.60	195826	99	0.79	1978	1982	1978	2590	1396	1994	1978.04	0.42	0	-14	2020	2007	1992	1979	1964	2013	1985	100	596	500	1310	1	1	20000000	396	-2.42	1.09	12	0.00	-818.00	1816.00	3018	20230615	-34.33	1781	20231031	11.29	2475	-19.92	20240328	1817	9.08	20240419	3800	-47.84	20230621	1781	11.29	20231031	0.24	N	114450	500	100 억		83646	N	N	0	N	00	N
50	20240620	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	4	2	0.20	24880397	12542	121.12	1990	2005	1977	2585	1393	1990	1983.77	0.42	0	-8	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	399	-2.44	1.10	12	0.06	-818.00	1816.00	3060	20230614	-34.84	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	3820	-47.80	20230620	1781	11.96	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
51	20240620	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	-3	5	-0.15	22369717	11274	108.87	1990	2005	1981	2585	1393	1990	1984.19	0.42	0	225	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	397	-2.43	1.09	12	0.06	-818.00	1816.00	3060	20230614	-35.07	1781	20231031	11.57	2475	-19.72	20240328	1817	9.36	20240419	3820	-47.98	20230620	1781	11.57	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
52	20240620	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	1982	-8	5	-0.40	20989801	10578	102.15	1990	2005	1982	2585	1393	1990	1984.29	0.42	0	172	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	396	-2.42	1.09	12	0.05	-818.00	1816.00	3060	20230614	-35.23	1781	20231031	11.29	2475	-19.92	20240328	1817	9.08	20240419	3820	-48.12	20230620	1781	11.29	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
53	20240620	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	8	2	0.40	18596275	9372	90.51	1990	2005	1982	2585	1393	1990	1984.24	0.42	0	169	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	400	-2.44	1.10	12	0.05	-818.00	1816.00	3060	20230614	-34.71	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	3820	-47.70	20230620	1781	12.18	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
54	20240620	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	1983	-7	5	-0.35	16821015	8478	81.87	1990	2005	1982	2585	1393	1990	1984.08	0.42	0	14	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	397	-2.42	1.09	12	0.04	-818.00	1816.00	3060	20230614	-35.20	1781	20231031	11.34	2475	-19.88	20240328	1817	9.14	20240419	3820	-48.09	20230620	1781	11.34	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
55	20240620	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	1982	-8	5	-0.40	718316	360	3.48	1990	2005	1982	2585	1393	1990	1995.32	0.42	0	1	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	396	-2.42	1.09	12	0.00	-818.00	1816.00	3060	20230614	-35.23	1781	20231031	11.29	2475	-19.92	20240328	1817	9.08	20240419	3820	-48.12	20230620	1781	11.29	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
56	20240620	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	9	2	0.45	317298	159	1.54	1990	2005	1990	2585	1393	1990	1995.58	0.42	0	0	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	400	-2.44	1.10	12	0.00	-818.00	1816.00	3060	20230614	-34.67	1781	20231031	12.24	2475	-19.23	20240328	1817	10.02	20240419	3820	-47.67	20230620	1781	12.24	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
57	20240620	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	0	3	0.00	1990	1	0.01	1990	1990	1990	2585	1393	1990	1990.00	0.42	0	0	2014	2002	1988	1976	1962	1995	1969	100	595	500	1310	1	1	20000000	398	-2.43	1.10	12	0.00	-818.00	1816.00	3060	20230614	-34.97	1781	20231031	11.73	2475	-19.60	20240328	1817	9.52	20240419	3820	-47.91	20230620	1781	11.73	20231031	0.24	N	114450	500	100 억		83655	N	N	0	N	00	N
58	20240619	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-10	5	-0.50	20495141	10329	67.10	2000	2000	1974	2600	1400	2000	1984.23	0.42	0	-860	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	398	-2.43	1.10	12	0.05	-818.00	1816.00	3063	20230613	-35.03	1781	20231031	11.73	2475	-19.60	20240328	1817	9.52	20240419	3860	-48.45	20230619	1781	11.73	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
59	20240619	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-5	5	-0.25	19882205	10021	65.10	2000	2000	1974	2600	1400	2000	1984.05	0.42	0	-710	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	399	-2.44	1.10	12	0.05	-818.00	1816.00	3063	20230613	-34.87	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3860	-48.32	20230619	1781	12.02	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
60	20240619	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-5	5	-0.25	19112277	9633	62.58	2000	2000	1974	2600	1400	2000	1984.04	0.42	0	-769	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	399	-2.44	1.10	12	0.05	-818.00	1816.00	3063	20230613	-34.87	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3860	-48.32	20230619	1781	12.02	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
61	20240619	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-1	5	-0.05	12247669	6163	40.04	2000	2000	1977	2600	1400	2000	1987.29	0.42	0	-763	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	400	-2.44	1.10	12	0.03	-818.00	1816.00	3063	20230613	-34.74	1781	20231031	12.24	2475	-19.23	20240328	1817	10.02	20240419	3860	-48.21	20230619	1781	12.24	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
62	20240619	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	-9	5	-0.45	7980081	4017	26.09	2000	2000	1977	2600	1400	2000	1986.58	0.42	0	-718	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	398	-2.43	1.10	12	0.02	-818.00	1816.00	3063	20230613	-35.00	1781	20231031	11.79	2475	-19.56	20240328	1817	9.58	20240419	3860	-48.42	20230619	1781	11.79	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
63	20240619	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	-8	5	-0.40	5215384	2625	17.05	2000	2000	1977	2600	1400	2000	1986.81	0.42	0	-481	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	398	-2.44	1.10	12	0.01	-818.00	1816.00	3063	20230613	-34.97	1781	20231031	11.85	2475	-19.52	20240328	1817	9.63	20240419	3860	-48.39	20230619	1781	11.85	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
64	20240619	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-6	5	-0.30	3184193	1603	10.41	2000	2000	1977	2600	1400	2000	1986.40	0.42	0	-248	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	399	-2.44	1.10	12	0.01	-818.00	1816.00	3063	20230613	-34.90	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	3860	-48.34	20230619	1781	11.96	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
65	20240619	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-5	5	-0.25	79900	40	0.26	2000	2000	1995	2600	1400	2000	1997.50	0.42	0	-23	2038	2019	1996	1977	1954	2028	1986	100	600	500	1320	1	1	20000000	399	-2.44	1.10	12	0.00	-818.00	1816.00	3063	20230613	-34.87	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	3860	-48.32	20230619	1781	12.02	20231031	0.24	N	114450	500	100 억		84515	N	N	0	N	00	N
66	20240618	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	1	2	0.05	30654386	15394	156.59	1995	2015	1973	2595	1400	1999	1991.32	0.42	0	787	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	400	-2.44	1.10	12	0.08	-818.00	1816.00	3063	20230613	-34.70	1781	20231031	12.30	2475	-19.19	20240328	1817	10.07	20240419	3860	-48.19	20230619	1781	12.30	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
67	20240618	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	1990	-9	5	-0.45	28254487	14194	144.38	1995	2015	1973	2595	1400	1999	1990.59	0.42	0	872	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	1	1	20000000	398	-2.43	1.10	12	0.07	-818.00	1816.00	3063	20230613	-35.03	1781	20231031	11.73	2475	-19.60	20240328	1817	9.52	20240419	3860	-48.45	20230619	1781	11.73	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
68	20240618	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-13	5	-0.65	28063619	14098	143.40	1995	2015	1973	2595	1400	1999	1990.61	0.42	0	944	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	1	1	20000000	397	-2.43	1.09	12	0.07	-818.00	1816.00	3063	20230613	-35.16	1781	20231031	11.51	2475	-19.76	20240328	1817	9.30	20240419	3860	-48.55	20230619	1781	11.51	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
69	20240618	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	6	2	0.30	14538070	7277	74.02	1995	2015	1989	2595	1400	1999	1997.81	0.42	0	-54	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	401	-2.45	1.10	12	0.04	-818.00	1816.00	3063	20230613	-34.54	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	3860	-48.06	20230619	1781	12.58	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
70	20240618	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	16	2	0.80	4649306	2319	23.59	1995	2015	1995	2595	1400	1999	2004.88	0.42	0	-54	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	403	-2.46	1.11	12	0.01	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
71	20240618	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	16	2	0.80	4391386	2191	22.29	1995	2015	1995	2595	1400	1999	2004.28	0.42	0	-54	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	403	-2.46	1.11	12	0.01	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
72	20240618	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	16	2	0.80	1605149	801	8.15	1995	2015	1995	2595	1400	1999	2003.93	0.42	0	113	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	403	-2.46	1.11	12	0.00	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
73	20240618	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	16	2	0.80	644661	323	3.29	1995	2015	1995	2595	1400	1999	1995.85	0.42	0	113	2057	2028	2011	1982	1965	2019	1973	100	596	500	1310	5	1	20000000	403	-2.46	1.11	12	0.00	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83728	N	N	0	N	00	N
74	20240617	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-11	5	-0.55	19703198	9821	76.02	2010	2040	1994	2610	1410	2010	2006.23	0.42	0	63	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	1	1	20000000	400	-2.44	1.10	12	0.05	-818.00	1816.00	3063	20230613	-34.74	1781	20231031	12.24	2475	-19.23	20240328	1817	10.02	20240419	3860	-48.21	20230619	1781	12.24	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
75	20240617	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	16297926	8126	62.90	2010	2040	1994	2610	1410	2010	2005.65	0.42	0	-17	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.04	-818.00	1816.00	3063	20230613	-34.38	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	3860	-47.93	20230619	1781	12.86	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
76	20240617	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	10	2	0.50	10229241	5107	39.53	2010	2040	1994	2610	1410	2010	2002.98	0.42	0	136	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	404	-2.47	1.11	12	0.03	-818.00	1816.00	3063	20230613	-34.05	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	3860	-47.67	20230619	1781	13.42	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
77	20240617	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	10	2	0.50	10229241	5107	39.53	2010	2040	1994	2610	1410	2010	2002.98	0.42	0	136	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	404	-2.47	1.11	12	0.03	-818.00	1816.00	3063	20230613	-34.05	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	3860	-47.67	20230619	1781	13.42	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
78	20240617	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	5	2	0.25	9437273	4713	36.48	2010	2040	1994	2610	1410	2010	2002.39	0.42	0	126	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.02	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
79	20240617	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	30	2	1.49	8779998	4386	33.95	2010	2040	1994	2610	1410	2010	2001.82	0.42	0	135	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	408	-2.49	1.12	12	0.02	-818.00	1816.00	3063	20230613	-33.40	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	3860	-47.15	20230619	1781	14.54	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
80	20240617	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	5	2	0.25	7434608	3721	28.80	2010	2015	1994	2610	1410	2010	1998.01	0.42	0	215	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.02	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	3860	-47.80	20230619	1781	13.14	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
81	20240617	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	1326600	660	5.11	2010	2010	2010	2610	1410	2010	2010.00	0.42	0	-50	2036	2023	2007	1994	1978	2015	1986	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.00	-818.00	1816.00	3063	20230613	-34.38	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	3860	-47.93	20230619	1781	12.86	20231031	0.24	N	114450	500	100 억		83665	N	N	0	N	00	N
82	20240614	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	5	2	0.25	25884888	12888	100.88	2015	2020	1991	2605	1405	2005	2008.45	0.42	0	-333	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.06	-818.00	1816.00	3063	20230613	-34.38	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4080	-50.74	20230614	1781	12.86	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
83	20240614	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	5	2	0.25	25830618	12861	100.67	2015	2020	1991	2605	1405	2005	2008.45	0.42	0	-322	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.06	-818.00	1816.00	3063	20230613	-34.38	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4080	-50.74	20230614	1781	12.86	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
84	20240614	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	5	2	0.25	22567565	11230	87.90	2015	2020	1991	2605	1405	2005	2009.58	0.42	0	-510	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.06	-818.00	1816.00	3063	20230613	-34.38	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4080	-50.74	20230614	1781	12.86	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
85	20240614	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	10	2	0.50	22563545	11228	87.88	2015	2020	1991	2605	1405	2005	2009.58	0.42	0	-510	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.06	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	4080	-50.61	20230614	1781	13.14	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
86	20240614	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	10	2	0.50	21630600	10765	84.26	2015	2015	1991	2605	1405	2005	2009.35	0.42	0	-510	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.05	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	4080	-50.61	20230614	1781	13.14	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
87	20240614	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	7879149	3930	30.76	2015	2015	1991	2605	1405	2005	2004.87	0.42	0	-506	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	401	-2.45	1.10	12	0.02	-818.00	1816.00	3063	20230613	-34.54	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4080	-50.86	20230614	1781	12.58	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
88	20240614	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	0	3	0.00	7171628	3576	27.99	2015	2015	1992	2605	1405	2005	2005.49	0.42	0	-274	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	401	-2.45	1.10	12	0.02	-818.00	1816.00	3063	20230613	-34.54	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4080	-50.86	20230614	1781	12.58	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
89	20240614	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	10	2	0.50	660920	328	2.57	2015	2015	2015	2605	1405	2005	2015.00	0.42	0	-32	2030	2017	2002	1989	1974	2010	1982	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.00	-818.00	1816.00	3063	20230613	-34.21	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	4080	-50.61	20230614	1781	13.14	20231031	0.24	N	114450	500	100 억		83998	N	N	0	N	00	N
90	20240613	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	7	2	0.35	25403660	12738	73.78	2015	2015	1987	2595	1399	1998	1994.31	0.42	0	683	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	5	1	20000000	401	-2.45	1.10	12	0.06	-818.00	1816.00	3093	20230607	-35.18	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4085	-50.92	20230613	1781	12.58	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
91	20240613	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	7	2	0.35	24641983	12356	71.57	2015	2015	1987	2595	1399	1998	1994.33	0.42	0	937	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	5	1	20000000	401	-2.45	1.10	12	0.06	-818.00	1816.00	3093	20230607	-35.18	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4085	-50.92	20230613	1781	12.58	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
92	20240613	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	1	2	0.05	22724627	11393	65.99	2015	2015	1987	2595	1399	1998	1994.61	0.42	0	945	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	1	1	20000000	400	-2.44	1.10	12	0.06	-818.00	1816.00	3093	20230607	-35.37	1781	20231031	12.24	2475	-19.23	20240328	1817	10.02	20240419	4085	-51.06	20230613	1781	12.24	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
93	20240613	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	7	2	0.35	22716631	11389	65.97	2015	2015	1987	2595	1399	1998	1994.61	0.42	0	949	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	5	1	20000000	401	-2.45	1.10	12	0.06	-818.00	1816.00	3093	20230607	-35.18	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4085	-50.92	20230613	1781	12.58	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
94	20240613	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	0	3	0.00	21931252	10997	63.70	2015	2015	1987	2595	1399	1998	1994.29	0.42	0	950	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	1	1	20000000	400	-2.44	1.10	12	0.05	-818.00	1816.00	3093	20230607	-35.40	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4085	-51.09	20230613	1781	12.18	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
95	20240613	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	1993	-5	5	-0.25	17200238	8626	49.96	2015	2015	1987	2595	1399	1998	1994.00	0.42	0	942	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	1	1	20000000	399	-2.44	1.10	12	0.04	-818.00	1816.00	3093	20230607	-35.56	1781	20231031	11.90	2475	-19.47	20240328	1817	9.69	20240419	4085	-51.21	20230613	1781	11.90	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
96	20240613	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	7	2	0.35	12911085	6492	37.60	2015	2015	1987	2595	1399	1998	1988.77	0.42	0	941	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	5	1	20000000	401	-2.45	1.10	12	0.03	-818.00	1816.00	3093	20230607	-35.18	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4085	-50.92	20230613	1781	12.58	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
97	20240613	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	-9	5	-0.45	345848	173	1.00	2015	2015	1989	2595	1399	1998	1999.12	0.42	0	30	2006	2001	1995	1990	1984	2003	1992	100	597	500	1310	1	1	20000000	398	-2.43	1.10	12	0.00	-818.00	1816.00	3093	20230607	-35.69	1781	20231031	11.68	2475	-19.64	20240328	1817	9.47	20240419	4085	-51.31	20230613	1781	11.68	20231031	0.24	N	114450	500	100 억		83313	N	N	0	N	00	N
98	20240612	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-1	5	-0.05	34442642	17265	178.65	1998	2000	1989	2595	1400	1999	1994.94	0.42	0	-858	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	400	-2.44	1.10	12	0.09	-818.00	1816.00	3093	20230607	-35.40	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4085	-51.09	20230613	1781	12.18	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
99	20240612	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	-8	5	-0.40	30685993	15379	159.14	1998	2000	1989	2595	1400	1999	1995.32	0.42	0	-1476	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	398	-2.43	1.10	12	0.08	-818.00	1816.00	3093	20230607	-35.63	1781	20231031	11.79	2475	-19.56	20240328	1817	9.58	20240419	4085	-51.26	20230613	1781	11.79	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
100	20240612	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-1	5	-0.05	26118521	13084	135.39	1998	2000	1989	2595	1400	1999	1996.22	0.42	0	-1439	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	400	-2.44	1.10	12	0.07	-818.00	1816.00	3093	20230607	-35.40	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4085	-51.09	20230613	1781	12.18	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
101	20240612	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	1994	-5	5	-0.25	20452969	10243	105.99	1998	2000	1990	2595	1400	1999	1996.78	0.42	0	-1438	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	399	-2.44	1.10	12	0.05	-818.00	1816.00	3093	20230607	-35.53	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	4085	-51.19	20230613	1781	11.96	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
102	20240612	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	0	3	0.00	19614032	9823	101.65	1998	2000	1990	2595	1400	1999	1996.75	0.42	0	-1318	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	400	-2.44	1.10	12	0.05	-818.00	1816.00	3093	20230607	-35.37	1781	20231031	12.24	2475	-19.23	20240328	1817	10.02	20240419	4085	-51.06	20230613	1781	12.24	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
103	20240612	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	1	2	0.05	16895058	8459	87.53	1998	2000	1991	2595	1400	1999	1997.29	0.42	0	-1275	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	5	1	20000000	400	-2.44	1.10	12	0.04	-818.00	1816.00	3093	20230607	-35.34	1781	20231031	12.30	2475	-19.19	20240328	1817	10.07	20240419	4085	-51.04	20230613	1781	12.30	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
104	20240612	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-1	5	-0.05	11782551	5901	61.06	1998	1999	1991	2595	1400	1999	1996.70	0.42	0	-1275	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	400	-2.44	1.10	12	0.03	-818.00	1816.00	3093	20230607	-35.40	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4085	-51.09	20230613	1781	12.18	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
105	20240612	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	-2	5	-0.10	4769142	2387	24.70	1998	1999	1996	2595	1400	1999	1997.96	0.42	0	-567	2061	2029	2013	1981	1965	2022	1974	100	596	500	1310	1	1	20000000	399	-2.44	1.10	12	0.01	-818.00	1816.00	3093	20230607	-35.43	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	4085	-51.11	20230613	1781	12.13	20231031	0.24	N	114450	500	100 억		84172	N	N	0	N	00	N
106	20240610	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	0	3	0.00	14074853	6913	109.02	2020	2120	1999	2625	1415	2020	2036.00	0.43	0	-550	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	404	-2.47	1.11	12	0.03	-818.00	1816.00	3105	20230602	-34.94	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	4085	-50.55	20230613	1781	13.42	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
107	20240610	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	10	2	0.50	13830163	6792	107.11	2020	2120	1999	2625	1415	2020	2036.24	0.43	0	-602	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	406	-2.48	1.12	12	0.03	-818.00	1816.00	3105	20230602	-34.62	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4085	-50.31	20230613	1781	13.98	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
108	20240610	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	30	2	1.49	12278978	6033	95.14	2020	2120	1999	2625	1415	2020	2035.30	0.43	0	-582	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	410	-2.51	1.13	12	0.03	-818.00	1816.00	3105	20230602	-33.98	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4085	-49.82	20230613	1781	15.10	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
109	20240610	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	75	2	3.71	11593233	5700	89.89	2020	2120	1999	2625	1415	2020	2033.90	0.43	0	-554	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	419	-2.56	1.15	12	0.03	-818.00	1816.00	3105	20230602	-32.53	1781	20231031	17.63	2475	-15.35	20240328	1817	15.30	20240419	4085	-48.71	20230613	1781	17.63	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
110	20240610	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	25	2	1.24	8918553	4410	69.55	2020	2120	1999	2625	1415	2020	2022.35	0.43	0	-368	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	409	-2.50	1.13	12	0.02	-818.00	1816.00	3105	20230602	-34.14	1781	20231031	14.82	2475	-17.37	20240328	1817	12.55	20240419	4085	-49.94	20230613	1781	14.82	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
111	20240610	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-5	5	-0.25	8668183	4287	67.61	2020	2120	1999	2625	1415	2020	2021.97	0.43	0	-368	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	403	-2.46	1.11	12	0.02	-818.00	1816.00	3105	20230602	-35.10	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	4085	-50.67	20230613	1781	13.14	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
112	20240610	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	5	2	0.25	4181340	2076	32.74	2020	2120	2000	2625	1415	2020	2014.13	0.43	0	-264	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	405	-2.48	1.12	12	0.01	-818.00	1816.00	3105	20230602	-34.78	1781	20231031	13.70	2475	-18.18	20240328	1817	11.45	20240419	4085	-50.43	20230613	1781	13.70	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
113	20240610	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	25	2	1.24	457520	224	3.53	2020	2120	2020	2625	1415	2020	2042.50	0.43	0	-99	2082	2050	2023	1991	1964	2067	2008	100	605	500	1330	5	1	20000000	409	-2.50	1.13	12	0.00	-818.00	1816.00	3105	20230602	-34.14	1781	20231031	14.82	2475	-17.37	20240328	1817	12.55	20240419	4085	-49.94	20230613	1781	14.82	20231031	0.24	N	114450	500	100 억		85172	N	N	0	N	00	N
114	20240607	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-35	5	-1.70	12771125	6341	38.89	1996	2055	1996	2670	1440	2055	2014.06	0.43	0	-243	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	404	-2.47	1.11	12	0.03	-818.00	1816.00	3105	20230602	-34.94	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	4125	-51.03	20230607	1781	13.42	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
115	20240607	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-15	5	-0.73	11466805	5697	34.94	1996	2055	1996	2670	1440	2055	2012.78	0.43	0	46	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	408	-2.49	1.12	12	0.03	-818.00	1816.00	3105	20230602	-34.30	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	4125	-50.55	20230607	1781	14.54	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
116	20240607	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-20	5	-0.97	10808715	5374	32.96	1996	2055	1996	2670	1440	2055	2011.30	0.43	0	113	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	407	-2.49	1.12	12	0.03	-818.00	1816.00	3105	20230602	-34.46	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4125	-50.67	20230607	1781	14.26	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
117	20240607	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-35	5	-1.70	10428670	5187	31.82	1996	2055	1996	2670	1440	2055	2010.54	0.43	0	113	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	404	-2.47	1.11	12	0.03	-818.00	1816.00	3105	20230602	-34.94	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	4125	-51.03	20230607	1781	13.42	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
118	20240607	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-15	5	-0.73	10404305	5175	31.74	1996	2055	1996	2670	1440	2055	2010.49	0.43	0	114	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	408	-2.49	1.12	12	0.03	-818.00	1816.00	3105	20230602	-34.30	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	4125	-50.55	20230607	1781	14.54	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
119	20240607	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-10	5	-0.49	10157115	5054	31.00	1996	2055	1996	2670	1440	2055	2009.72	0.43	0	116	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	409	-2.50	1.13	12	0.03	-818.00	1816.00	3105	20230602	-34.14	1781	20231031	14.82	2475	-17.37	20240328	1817	12.55	20240419	4125	-50.42	20230607	1781	14.82	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
120	20240607	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-45	5	-2.19	7668215	3831	23.50	1996	2055	1996	2670	1440	2055	2001.62	0.43	0	270	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	402	-2.46	1.11	12	0.02	-818.00	1816.00	3105	20230602	-35.27	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4125	-51.27	20230607	1781	12.86	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
121	20240607	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-55	5	-2.68	715595	358	2.20	1996	2015	1996	2670	1440	2055	1998.87	0.43	0	5	2178	2116	2038	1976	1898	2125	1985	100	615	500	1350	5	1	20000000	400	-2.44	1.10	12	0.00	-818.00	1816.00	3105	20230602	-35.59	1781	20231031	12.30	2475	-19.19	20240328	1817	10.07	20240419	4125	-51.52	20230607	1781	12.30	20231031	0.24	N	114450	500	100 억		85313	N	N	0	N	00	N
122	20240605	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	32797307	16302	136.13	2055	2100	1960	2670	1440	2055	2011.86	0.43	0	-13	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	411	-2.51	1.13	12	0.08	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
123	20240605	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-57	5	-2.77	23067763	11462	95.72	2055	2100	1960	2670	1440	2055	2012.54	0.43	0	-282	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	1	1	20000000	400	-2.44	1.10	12	0.06	-818.00	1816.00	3187	20230530	-37.31	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4125	-51.56	20230607	1781	12.18	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
124	20240605	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-5	5	-0.24	20352510	10108	84.41	2055	2100	1960	2670	1440	2055	2013.51	0.43	0	-285	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	410	-2.51	1.13	12	0.05	-818.00	1816.00	3187	20230530	-35.68	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4125	-50.30	20230607	1781	15.10	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
125	20240605	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-50	5	-2.43	19084690	9481	79.17	2055	2100	1960	2670	1440	2055	2012.94	0.43	0	-275	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	401	-2.45	1.10	12	0.05	-818.00	1816.00	3187	20230530	-37.09	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4125	-51.39	20230607	1781	12.58	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
126	20240605	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	16415474	8153	68.08	2055	2100	1960	2670	1440	2055	2013.43	0.43	0	-276	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	411	-2.51	1.13	12	0.04	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
127	20240605	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	10	2	0.49	16230219	8063	67.33	2055	2100	1960	2670	1440	2055	2012.93	0.43	0	-266	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	413	-2.52	1.14	12	0.04	-818.00	1816.00	3187	20230530	-35.21	1781	20231031	15.95	2475	-16.57	20240328	1817	13.65	20240419	4125	-49.94	20230607	1781	15.95	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
128	20240605	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	10	2	0.49	3344170	1638	13.68	2055	2100	2025	2670	1440	2055	2041.62	0.43	0	-139	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	413	-2.52	1.14	12	0.01	-818.00	1816.00	3187	20230530	-35.21	1781	20231031	15.95	2475	-16.57	20240328	1817	13.65	20240419	4125	-49.94	20230607	1781	15.95	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
129	20240605	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	436200	212	1.77	2055	2100	2025	2670	1440	2055	2057.55	0.43	0	-79	2098	2076	2038	2016	1978	2087	2027	100	615	500	1350	5	1	20000000	411	-2.51	1.13	12	0.00	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85193	N	N	0	N	00	N
130	20240604	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	20	2	0.98	24393975	11974	89.93	2040	2060	2000	2645	1425	2035	2037.25	0.43	0	-713	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	411	-2.51	1.13	12	0.06	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
131	20240604	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	5	2	0.25	21002195	10320	77.51	2040	2060	2000	2645	1425	2035	2035.10	0.43	0	-594	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	408	-2.49	1.12	12	0.05	-818.00	1816.00	3187	20230530	-35.99	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	4125	-50.55	20230607	1781	14.54	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
132	20240604	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	20	2	0.98	16859140	8257	62.01	2040	2060	2005	2645	1425	2035	2041.80	0.43	0	-595	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	411	-2.51	1.13	12	0.04	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
133	20240604	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	20	2	0.98	16402940	8035	60.35	2040	2060	2005	2645	1425	2035	2041.44	0.43	0	-595	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	411	-2.51	1.13	12	0.04	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
134	20240604	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	20	2	0.98	13616435	6679	50.16	2040	2060	2005	2645	1425	2035	2038.69	0.43	0	-595	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	411	-2.51	1.13	12	0.03	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
135	20240604	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	25	2	1.23	10611540	5210	39.13	2040	2060	2005	2645	1425	2035	2036.76	0.43	0	-425	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	412	-2.52	1.13	12	0.03	-818.00	1816.00	3187	20230530	-35.36	1781	20231031	15.67	2475	-16.77	20240328	1817	13.37	20240419	4125	-50.06	20230607	1781	15.67	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
136	20240604	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	0	3	0.00	7912985	3886	29.19	2040	2060	2005	2645	1425	2035	2036.28	0.43	0	-328	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	407	-2.49	1.12	12	0.02	-818.00	1816.00	3187	20230530	-36.15	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4125	-50.67	20230607	1781	14.26	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
137	20240604	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	20	2	0.98	1159445	564	4.24	2040	2060	2040	2645	1425	2035	2055.75	0.43	0	-95	2085	2060	2025	2000	1965	2072	2012	100	610	500	1340	5	1	20000000	411	-2.51	1.13	12	0.00	-818.00	1816.00	3187	20230530	-35.52	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4125	-50.18	20230607	1781	15.38	20231031	0.24	N	114450	500	100 억		85906	N	N	0	N	00	N
138	20240603	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	25	2	1.24	26816033	13315	129.08	2000	2050	1990	2610	1410	2010	2013.97	0.43	0	2222	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	407	-2.49	1.12	12	0.07	-818.00	1816.00	3191	20230525	-36.23	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4125	-50.67	20230607	1781	14.26	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
139	20240603	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	0	3	0.00	25481078	12659	122.72	2000	2050	1990	2610	1410	2010	2012.88	0.43	0	2222	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	402	-2.46	1.11	12	0.06	-818.00	1816.00	3191	20230525	-37.01	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4125	-51.27	20230607	1781	12.86	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
140	20240603	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	25	2	1.24	18028318	8970	86.96	2000	2050	1990	2610	1410	2010	2009.85	0.43	0	141	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	407	-2.49	1.12	12	0.04	-818.00	1816.00	3191	20230525	-36.23	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4125	-50.67	20230607	1781	14.26	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
141	20240603	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	10	2	0.50	16329133	8129	78.81	2000	2050	1990	2610	1410	2010	2008.75	0.43	0	62	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	404	-2.47	1.11	12	0.04	-818.00	1816.00	3191	20230525	-36.70	1781	20231031	13.42	2475	-18.38	20240328	1817	11.17	20240419	4125	-51.03	20230607	1781	13.42	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
142	20240603	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	25	2	1.24	15155208	7552	73.21	2000	2050	1990	2610	1410	2010	2006.78	0.43	0	128	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	407	-2.49	1.12	12	0.04	-818.00	1816.00	3191	20230525	-36.23	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4125	-50.67	20230607	1781	14.26	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
143	20240603	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	5	2	0.25	14619713	7288	70.65	2000	2050	1990	2610	1410	2010	2006.00	0.43	0	129	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	403	-2.46	1.11	12	0.04	-818.00	1816.00	3191	20230525	-36.85	1781	20231031	13.14	2475	-18.59	20240328	1817	10.90	20240419	4125	-51.15	20230607	1781	13.14	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
144	20240603	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	15	2	0.75	11993303	5999	58.16	2000	2025	1990	2610	1410	2010	1999.22	0.43	0	194	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	5	1	20000000	405	-2.48	1.12	12	0.03	-818.00	1816.00	3191	20230525	-36.54	1781	20231031	13.70	2475	-18.18	20240328	1817	11.45	20240419	4125	-50.91	20230607	1781	13.70	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N
145	20240603	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	1995	-15	5	-0.75	783505	392	3.80	2000	2000	1995	2610	1410	2010	1998.74	0.43	0	139	2070	2040	2025	1995	1980	2032	1987	100	600	500	1320	1	1	20000000	399	-2.44	1.10	12	0.00	-818.00	1816.00	3191	20230525	-37.48	1781	20231031	12.02	2475	-19.39	20240328	1817	9.80	20240419	4125	-51.64	20230607	1781	12.02	20231031	0.27	N	114450	500	100 억		86115	N	N	0	N	00	N