KissMeData/032300/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	160419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-200	5	-1.12	272901480	15256	81.65	17820	18020	17720	23250	12550	17920	17888.14	0.51	0	39	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1933	2215.00	2.82	12	0.14	8.00	6288.00	29450	20231206	-39.83	15020	20230727	17.98	25400	-30.24	20240104	17450	1.55	20240605	29450	-39.83	20231206	15020	17.98	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
3	20240628	150423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-80	5	-0.45	231399460	12920	69.15	17820	18020	17820	23250	12550	17920	17910.17	0.51	0	151	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1946	2230.00	2.84	12	0.12	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17450	2.23	20240605	29450	-39.42	20231206	15020	18.77	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
4	20240628	140421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	40	2	0.22	139643810	7792	41.70	17820	18020	17820	23250	12550	17920	17921.43	0.51	0	360	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1959	2245.00	2.86	12	0.07	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17450	2.92	20240605	29450	-39.02	20231206	15020	19.57	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
5	20240628	130423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	40	2	0.22	127048450	7089	37.94	17820	18020	17820	23250	12550	17920	17921.91	0.51	0	471	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1959	2245.00	2.86	12	0.06	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17450	2.92	20240605	29450	-39.02	20231206	15020	19.57	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
6	20240628	120421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	10	2	0.06	116479080	6501	34.79	17820	18020	17820	23250	12550	17920	17917.10	0.51	0	622	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1956	2241.25	2.85	12	0.06	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17450	2.75	20240605	29450	-39.12	20231206	15020	19.37	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
7	20240628	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17920	0	3	0.00	110183440	6150	32.92	17820	18020	17820	23250	12550	17920	17916.01	0.51	0	608	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1954	2240.00	2.85	12	0.06	8.00	6288.00	29450	20231206	-39.15	15020	20230727	19.31	25400	-29.45	20240104	17450	2.69	20240605	29450	-39.15	20231206	15020	19.31	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
8	20240628	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	20	2	0.11	77996060	4357	23.32	17820	18020	17820	23250	12550	17920	17901.32	0.51	0	1013	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1957	2242.50	2.85	12	0.04	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17450	2.81	20240605	29450	-39.08	20231206	15020	19.44	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
9	20240628	090415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	-30	5	-0.17	27140960	1523	8.15	17820	17920	17820	23250	12550	17920	17820.72	0.51	0	422	18420	18170	18030	17780	17640	18100	17710	55	5330	500	12540	10	1	10906701	1951	2236.25	2.85	12	0.01	8.00	6288.00	29450	20231206	-39.25	15020	20230727	19.11	25400	-29.57	20240104	17450	2.52	20240605	29450	-39.25	20231206	15020	19.11	20230727	3.54	N	032300	500	54 억		55785	N	N	0	N	00	N
10	20240627	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17920	-80	5	-0.44	329409620	18325	81.82	18280	18280	17890	23400	12600	18000	17975.97	0.51	0	-86	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1954	2240.00	2.85	12	0.17	8.00	6288.00	29450	20231206	-39.15	15020	20230727	19.31	25400	-29.45	20240104	17450	2.69	20240605	29450	-39.15	20231206	15020	19.31	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
11	20240627	150416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	-90	5	-0.50	303622170	16886	75.39	18280	18280	17890	23400	12600	18000	17980.70	0.51	0	-52	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1953	2238.75	2.85	12	0.15	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17450	2.64	20240605	29450	-39.19	20231206	15020	19.24	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
12	20240627	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17920	-80	5	-0.44	286612610	15936	71.15	18280	18280	17890	23400	12600	18000	17985.23	0.51	0	112	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1954	2240.00	2.85	12	0.15	8.00	6288.00	29450	20231206	-39.15	15020	20230727	19.31	25400	-29.45	20240104	17450	2.69	20240605	29450	-39.15	20231206	15020	19.31	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
13	20240627	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	-70	5	-0.39	261582680	14539	64.91	18280	18280	17900	23400	12600	18000	17991.79	0.51	0	578	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1956	2241.25	2.85	12	0.13	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17450	2.75	20240605	29450	-39.12	20231206	15020	19.37	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
14	20240627	120415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18010	10	2	0.06	192152450	10668	47.63	18280	18280	17900	23400	12600	18000	18012.04	0.51	0	1209	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1964	2251.25	2.86	12	0.10	8.00	6288.00	29450	20231206	-38.85	15020	20230727	19.91	25400	-29.09	20240104	17450	3.21	20240605	29450	-38.85	20231206	15020	19.91	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
15	20240627	110414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	0	3	0.00	175645700	9751	43.54	18280	18280	17900	23400	12600	18000	18013.10	0.51	0	1282	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1963	2250.00	2.86	12	0.09	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17450	3.15	20240605	29450	-38.88	20231206	15020	19.84	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
16	20240627	100414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	50	2	0.28	70573560	3895	17.39	18280	18280	18000	23400	12600	18000	18119.01	0.51	0	-314	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1969	2256.25	2.87	12	0.04	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17450	3.44	20240605	29450	-38.71	20231206	15020	20.17	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
17	20240627	090414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18080	80	2	0.44	11514860	632	2.82	18280	18280	18080	23400	12600	18000	18219.72	0.51	0	-189	18466	18232	18066	17832	17666	18150	17750	55	5400	500	12600	10	1	10906701	1972	2260.00	2.88	12	0.01	8.00	6288.00	29450	20231206	-38.61	15020	20230727	20.37	25400	-28.82	20240104	17450	3.61	20240605	29450	-38.61	20231206	15020	20.37	20230727	3.59	N	032300	500	54 억		55870	N	N	0	N	00	N
18	20240626	160413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	-30	5	-0.17	400319500	22157	97.79	18030	18300	17900	23400	12630	18030	18067.56	0.52	0	-854	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1963	2250.00	2.86	12	0.20	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17450	3.15	20240605	29450	-38.88	20231206	15020	19.84	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
19	20240626	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	20	2	0.11	380130330	21036	92.85	18030	18300	17900	23400	12630	18030	18070.47	0.52	0	-782	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1969	2256.25	2.87	12	0.19	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17450	3.44	20240605	29450	-38.71	20231206	15020	20.17	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
20	20240626	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18040	10	2	0.06	372139320	20593	90.89	18030	18300	17900	23400	12630	18030	18071.16	0.52	0	-622	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1968	2255.00	2.87	12	0.19	8.00	6288.00	29450	20231206	-38.74	15020	20230727	20.11	25400	-28.98	20240104	17450	3.38	20240605	29450	-38.74	20231206	15020	20.11	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
21	20240626	130415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	70	2	0.39	286255630	15830	69.87	18030	18300	18000	23400	12630	18030	18083.11	0.52	0	-1977	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1974	2262.50	2.88	12	0.15	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17450	3.72	20240605	29450	-38.54	20231206	15020	20.51	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
22	20240626	120413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	-30	5	-0.17	268338070	14839	65.49	18030	18300	18000	23400	12630	18030	18083.30	0.52	0	-1796	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1963	2250.00	2.86	12	0.14	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17450	3.15	20240605	29450	-38.88	20231206	15020	19.84	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
23	20240626	110414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18050	20	2	0.11	182256730	10094	44.55	18030	18170	18000	23400	12630	18030	18055.95	0.52	0	-2456	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1969	2256.25	2.87	12	0.09	8.00	6288.00	29450	20231206	-38.71	15020	20230727	20.17	25400	-28.94	20240104	17450	3.44	20240605	29450	-38.71	20231206	15020	20.17	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
24	20240626	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18100	70	2	0.39	46452320	2570	11.34	18030	18170	18010	23400	12630	18030	18074.83	0.52	0	-582	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1974	2262.50	2.88	12	0.02	8.00	6288.00	29450	20231206	-38.54	15020	20230727	20.51	25400	-28.74	20240104	17450	3.72	20240605	29450	-38.54	20231206	15020	20.51	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
25	20240626	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18170	140	2	0.78	1009820	56	0.25	18030	18170	18030	23400	12630	18030	18032.50	0.52	0	-1	18456	18242	17986	17772	17516	18350	17880	55	5370	500	12620	10	1	10906701	1982	2271.25	2.89	12	0.00	8.00	6288.00	29450	20231206	-38.30	15020	20230727	20.97	25400	-28.46	20240104	17450	4.13	20240605	29450	-38.30	20231206	15020	20.97	20230727	3.60	N	032300	500	54 억		56710	N	N	0	N	00	N
26	20240625	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	260	2	1.46	404550820	22543	49.02	17810	18200	17730	23100	12440	17770	17945.71	0.45	0	7583	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1966	2253.75	2.87	12	0.21	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17450	3.32	20240605	29450	-38.78	20231206	15020	20.04	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
27	20240625	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	190	2	1.07	348668210	19448	42.29	17810	18200	17730	23100	12440	17770	17928.23	0.45	0	6040	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1959	2245.00	2.86	12	0.18	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17450	2.92	20240605	29450	-39.02	20231206	15020	19.57	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
28	20240625	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18060	290	2	1.63	221287650	12378	26.92	17810	18200	17730	23100	12440	17770	17877.50	0.45	0	247	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1970	2257.50	2.87	12	0.11	8.00	6288.00	29450	20231206	-38.68	15020	20230727	20.24	25400	-28.90	20240104	17450	3.50	20240605	29450	-38.68	20231206	15020	20.24	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
29	20240625	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	140	2	0.79	205122080	11480	24.96	17810	18200	17730	23100	12440	17770	17867.78	0.45	0	153	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1953	2238.75	2.85	12	0.11	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17450	2.64	20240605	29450	-39.19	20231206	15020	19.24	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
30	20240625	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17990	220	2	1.24	193155490	10812	23.51	17810	18200	17730	23100	12440	17770	17864.92	0.45	0	-149	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1962	2248.75	2.86	12	0.10	8.00	6288.00	29450	20231206	-38.91	15020	20230727	19.77	25400	-29.17	20240104	17450	3.09	20240605	29450	-38.91	20231206	15020	19.77	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
31	20240625	110416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18110	340	2	1.91	183501410	10274	22.34	17810	18200	17730	23100	12440	17770	17860.76	0.45	0	-169	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1975	2263.75	2.88	12	0.09	8.00	6288.00	29450	20231206	-38.51	15020	20230727	20.57	25400	-28.70	20240104	17450	3.78	20240605	29450	-38.51	20231206	15020	20.57	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
32	20240625	100412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17820	50	2	0.28	126785200	7111	15.46	17810	18200	17730	23100	12440	17770	17829.45	0.45	0	-302	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1944	2227.50	2.83	12	0.07	8.00	6288.00	29450	20231206	-39.49	15020	20230727	18.64	25400	-29.84	20240104	17450	2.12	20240605	29450	-39.49	20231206	15020	18.64	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
33	20240625	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	230	2	1.29	19561410	1096	2.38	17810	18200	17810	23100	12440	17770	17848.00	0.45	0	226	19303	18536	18023	17256	16743	18920	17640	55	5330	500	12430	10	1	10906701	1963	2250.00	2.86	12	0.01	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17450	3.15	20240605	29450	-38.88	20231206	15020	19.84	20230727	3.57	N	032300	500	54 억		49066	N	N	0	N	00	N
34	20240624	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17770	-140	5	-0.78	813760040	45459	199.27	17510	18790	17510	23250	12540	17910	17900.97	0.43	0	2183	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1938	2221.25	2.83	12	0.42	8.00	6288.00	29450	20231206	-39.66	15020	20230727	18.31	25400	-30.04	20240104	17450	1.83	20240605	29450	-39.66	20231206	15020	18.31	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
35	20240624	150412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	-30	5	-0.17	767632080	42865	187.90	17510	18790	17510	23250	12540	17910	17908.13	0.43	0	1649	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1950	2235.00	2.84	12	0.39	8.00	6288.00	29450	20231206	-39.29	15020	20230727	19.04	25400	-29.61	20240104	17450	2.46	20240605	29450	-39.29	20231206	15020	19.04	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
36	20240624	140412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	20	2	0.11	730440700	40785	178.78	17510	18790	17510	23250	12540	17910	17909.54	0.43	0	2149	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1956	2241.25	2.85	12	0.37	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17450	2.75	20240605	29450	-39.12	20231206	15020	19.37	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
37	20240624	130411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17980	70	2	0.39	707073140	39477	173.05	17510	18790	17510	23250	12540	17910	17911.02	0.43	0	3150	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1961	2247.50	2.86	12	0.36	8.00	6288.00	29450	20231206	-38.95	15020	20230727	19.71	25400	-29.21	20240104	17450	3.04	20240605	29450	-38.95	20231206	15020	19.71	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
38	20240624	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17990	80	2	0.45	673890630	37623	164.92	17510	18790	17510	23250	12540	17910	17911.67	0.43	0	3168	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1962	2248.75	2.86	12	0.34	8.00	6288.00	29450	20231206	-38.91	15020	20230727	19.77	25400	-29.17	20240104	17450	3.09	20240605	29450	-38.91	20231206	15020	19.77	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
39	20240624	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	-30	5	-0.17	646418770	36092	158.21	17510	18790	17510	23250	12540	17910	17910.31	0.43	0	3480	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1950	2235.00	2.84	12	0.33	8.00	6288.00	29450	20231206	-39.29	15020	20230727	19.04	25400	-29.61	20240104	17450	2.46	20240605	29450	-39.29	20231206	15020	19.04	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
40	20240624	100412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-70	5	-0.39	342351290	19384	84.97	17510	17890	17510	23250	12540	17910	17661.54	0.43	0	6176	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1946	2230.00	2.84	12	0.18	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17450	2.23	20240605	29450	-39.42	20231206	15020	18.77	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
41	20240624	090412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	-160	5	-0.89	195795510	11141	48.84	17510	17800	17510	23250	12540	17910	17574.32	0.43	0	2452	18556	18232	18066	17742	17576	18150	17660	55	5340	500	12530	10	1	10906701	1936	2218.75	2.82	12	0.10	8.00	6288.00	29450	20231206	-39.73	15020	20230727	18.18	25400	-30.12	20240104	17450	1.72	20240605	29450	-39.73	20231206	15020	18.18	20230727	3.62	N	032300	500	54 억		46883	N	N	0	N	00	N
42	20240621	160400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	-330	5	-1.81	408910010	22685	85.32	18370	18390	17900	23700	12770	18240	18025.57	0.53	0	-11015	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1953	2238.75	2.85	12	0.21	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17450	2.64	20240605	29450	-39.19	20231206	15020	19.24	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
43	20240621	150400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	-300	5	-1.64	367288220	20362	76.58	18370	18390	17940	23700	12770	18240	18037.92	0.53	0	-10654	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1957	2242.50	2.85	12	0.19	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17450	2.81	20240605	29450	-39.08	20231206	15020	19.44	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
44	20240621	140359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	-270	5	-1.48	281077890	15562	58.53	18370	18390	17950	23700	12770	18240	18061.81	0.53	0	-8258	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1960	2246.25	2.86	12	0.14	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17450	2.98	20240605	29450	-38.98	20231206	15020	19.64	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
45	20240621	130400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18110	-130	5	-0.71	250061430	13839	52.05	18370	18390	17950	23700	12770	18240	18069.33	0.53	0	-7620	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1975	2263.75	2.88	12	0.13	8.00	6288.00	29450	20231206	-38.51	15020	20230727	20.57	25400	-28.70	20240104	17450	3.78	20240605	29450	-38.51	20231206	15020	20.57	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
46	20240621	120401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-150	5	-0.82	221187240	12241	46.04	18370	18390	17950	23700	12770	18240	18069.38	0.53	0	-6668	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1973	2261.25	2.88	12	0.11	8.00	6288.00	29450	20231206	-38.57	15020	20230727	20.44	25400	-28.78	20240104	17450	3.67	20240605	29450	-38.57	20231206	15020	20.44	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
47	20240621	110401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	-280	5	-1.54	205406230	11365	42.74	18370	18390	17950	23700	12770	18240	18073.58	0.53	0	-6445	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1959	2245.00	2.86	12	0.10	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17450	2.92	20240605	29450	-39.02	20231206	15020	19.57	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
48	20240621	100358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18090	-150	5	-0.82	107392080	5925	22.28	18370	18390	18020	23700	12770	18240	18125.25	0.53	0	-2562	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	1973	2261.25	2.88	12	0.05	8.00	6288.00	29450	20231206	-38.57	15020	20230727	20.44	25400	-28.78	20240104	17450	3.67	20240605	29450	-38.57	20231206	15020	20.44	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
49	20240621	090402	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18390	150	2	0.82	6813030	371	1.40	18370	18390	18300	23700	12770	18240	18363.96	0.53	0	-108	18740	18490	18300	18050	17860	18615	18175	55	5460	500	12760	10	1	10906701	2006	2298.75	2.92	12	0.00	8.00	6288.00	29450	20231206	-37.56	15020	20230727	22.44	25400	-27.60	20240104	17450	5.39	20240605	29450	-37.56	20231206	15020	22.44	20230727	3.63	N	032300	500	54 억		57898	N	N	0	N	00	N
50	20240620	160359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18240	-140	5	-0.76	482755450	26424	162.54	18230	18550	18110	23850	12870	18380	18269.58	0.51	0	2068	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1989	2280.00	2.90	12	0.24	8.00	6288.00	29450	20231206	-38.06	15020	20230727	21.44	25400	-28.19	20240104	17450	4.53	20240605	29450	-38.06	20231206	15020	21.44	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
51	20240620	150400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18160	-220	5	-1.20	448924580	24560	151.07	18230	18550	18120	23850	12870	18380	18278.69	0.51	0	2348	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1981	2270.00	2.89	12	0.23	8.00	6288.00	29450	20231206	-38.34	15020	20230727	20.91	25400	-28.50	20240104	17450	4.07	20240605	29450	-38.34	20231206	15020	20.91	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
52	20240620	140358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18190	-190	5	-1.03	357771220	19537	120.18	18230	18550	18190	23850	12870	18380	18312.50	0.51	0	2925	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1984	2273.75	2.89	12	0.18	8.00	6288.00	29450	20231206	-38.23	15020	20230727	21.11	25400	-28.39	20240104	17450	4.24	20240605	29450	-38.23	20231206	15020	21.11	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
53	20240620	130400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	-170	5	-0.92	306861590	16740	102.97	18230	18550	18200	23850	12870	18380	18331.04	0.51	0	3141	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1986	2276.25	2.90	12	0.15	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17450	4.36	20240605	29450	-38.17	20231206	15020	21.24	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
54	20240620	120359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18210	-170	5	-0.92	278418960	15181	93.38	18230	18550	18200	23850	12870	18380	18339.96	0.51	0	3807	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1986	2276.25	2.90	12	0.14	8.00	6288.00	29450	20231206	-38.17	15020	20230727	21.24	25400	-28.31	20240104	17450	4.36	20240605	29450	-38.17	20231206	15020	21.24	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
55	20240620	110400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18320	-60	5	-0.33	217471530	11844	72.85	18230	18550	18230	23850	12870	18380	18361.32	0.51	0	3943	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	1998	2290.00	2.91	12	0.11	8.00	6288.00	29450	20231206	-37.79	15020	20230727	21.97	25400	-27.87	20240104	17450	4.99	20240605	29450	-37.79	20231206	15020	21.97	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
56	20240620	100400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18420	40	2	0.22	147478800	8034	49.42	18230	18550	18230	23850	12870	18380	18356.83	0.51	0	3218	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	2009	2302.50	2.93	12	0.07	8.00	6288.00	29450	20231206	-37.45	15020	20230727	22.64	25400	-27.48	20240104	17450	5.56	20240605	29450	-37.45	20231206	15020	22.64	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
57	20240620	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	60	2	0.33	36662090	2006	12.34	18230	18440	18230	23850	12870	18380	18276.22	0.51	0	712	18780	18580	18440	18240	18100	18510	18170	55	5470	500	12860	10	1	10906701	2011	2305.00	2.93	12	0.02	8.00	6288.00	29450	20231206	-37.39	15020	20230727	22.77	25400	-27.40	20240104	17450	5.67	20240605	29450	-37.39	20231206	15020	22.77	20230727	3.63	N	032300	500	54 억		55775	N	N	0	N	00	N
58	20240619	160358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	-180	5	-0.97	288113070	15629	57.89	18450	18640	18300	24100	13000	18560	18434.56	0.53	0	-1558	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2005	2297.50	2.92	12	0.14	8.00	6288.00	29450	20231206	-37.59	15020	20230727	22.37	25400	-27.64	20240104	17450	5.33	20240605	29450	-37.59	20231206	15020	22.37	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
59	20240619	150357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18450	-110	5	-0.59	217511630	11785	43.65	18450	18640	18300	24100	13000	18560	18456.65	0.53	0	-2488	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2012	2306.25	2.93	12	0.11	8.00	6288.00	29450	20231206	-37.35	15020	20230727	22.84	25400	-27.36	20240104	17450	5.73	20240605	29450	-37.35	20231206	15020	22.84	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
60	20240619	140400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	-20	5	-0.11	190989720	10347	38.33	18450	18640	18300	24100	13000	18560	18458.46	0.53	0	-2385	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2022	2317.50	2.95	12	0.09	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	17450	6.25	20240605	29450	-37.05	20231206	15020	23.44	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
61	20240619	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	-120	5	-0.65	162870380	8825	32.69	18450	18640	18300	24100	13000	18560	18455.57	0.53	0	-2138	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2011	2305.00	2.93	12	0.08	8.00	6288.00	29450	20231206	-37.39	15020	20230727	22.77	25400	-27.40	20240104	17450	5.67	20240605	29450	-37.39	20231206	15020	22.77	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
62	20240619	120356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18440	-120	5	-0.65	155126650	8406	31.14	18450	18640	18300	24100	13000	18560	18454.28	0.53	0	-1974	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2011	2305.00	2.93	12	0.08	8.00	6288.00	29450	20231206	-37.39	15020	20230727	22.77	25400	-27.40	20240104	17450	5.67	20240605	29450	-37.39	20231206	15020	22.77	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
63	20240619	110359	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18450	-110	5	-0.59	100752670	5454	20.20	18450	18640	18300	24100	13000	18560	18473.17	0.53	0	-2002	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2012	2306.25	2.93	12	0.05	8.00	6288.00	29450	20231206	-37.35	15020	20230727	22.84	25400	-27.36	20240104	17450	5.73	20240605	29450	-37.35	20231206	15020	22.84	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
64	20240619	100400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	-20	5	-0.11	26532110	1431	5.30	18450	18640	18450	24100	13000	18560	18540.96	0.53	0	-381	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2022	2317.50	2.95	12	0.01	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	17450	6.25	20240605	29450	-37.05	20231206	15020	23.44	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
65	20240619	090405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18640	80	2	0.43	2566640	139	0.51	18450	18640	18450	24100	13000	18560	18465.04	0.53	0	-19	19040	18800	18600	18360	18160	18700	18260	55	5540	500	12990	10	1	10906701	2033	2330.00	2.96	12	0.00	8.00	6288.00	29450	20231206	-36.71	15020	20230727	24.10	25400	-26.61	20240104	17450	6.82	20240605	29450	-36.71	20231206	15020	24.10	20230727	3.68	N	032300	500	54 억		57333	N	N	0	N	00	N
66	20240618	160356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18560	-140	5	-0.75	491394990	26476	100.94	18650	18840	18400	24300	13090	18700	18560.02	0.52	0	323	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2024	2320.00	2.95	12	0.24	8.00	6288.00	29450	20231206	-36.98	15020	20230727	23.57	25400	-26.93	20240104	17450	6.36	20240605	29450	-36.98	20231206	15020	23.57	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
67	20240618	150354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18470	-230	5	-1.23	379062820	20402	77.78	18650	18840	18400	24300	13090	18700	18579.69	0.52	0	-3820	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2014	2308.75	2.94	12	0.19	8.00	6288.00	29450	20231206	-37.28	15020	20230727	22.97	25400	-27.28	20240104	17450	5.85	20240605	29450	-37.28	20231206	15020	22.97	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
68	20240618	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18610	-90	5	-0.48	350957620	18883	71.99	18650	18840	18400	24300	13090	18700	18585.90	0.52	0	-4209	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2030	2326.25	2.96	12	0.17	8.00	6288.00	29450	20231206	-36.81	15020	20230727	23.90	25400	-26.73	20240104	17450	6.65	20240605	29450	-36.81	20231206	15020	23.90	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
69	20240618	130358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18610	-90	5	-0.48	335676440	18061	68.86	18650	18840	18400	24300	13090	18700	18585.71	0.52	0	-4194	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2030	2326.25	2.96	12	0.17	8.00	6288.00	29450	20231206	-36.81	15020	20230727	23.90	25400	-26.73	20240104	17450	6.65	20240605	29450	-36.81	20231206	15020	23.90	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
70	20240618	120357	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18610	-90	5	-0.48	326802480	17584	67.04	18650	18840	18400	24300	13090	18700	18585.22	0.52	0	-4126	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2030	2326.25	2.96	12	0.16	8.00	6288.00	29450	20231206	-36.81	15020	20230727	23.90	25400	-26.73	20240104	17450	6.65	20240605	29450	-36.81	20231206	15020	23.90	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
71	20240618	110355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18580	-120	5	-0.64	252595220	13583	51.78	18650	18840	18400	24300	13090	18700	18596.42	0.52	0	-3663	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2026	2322.50	2.95	12	0.12	8.00	6288.00	29450	20231206	-36.91	15020	20230727	23.70	25400	-26.85	20240104	17450	6.48	20240605	29450	-36.91	20231206	15020	23.70	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
72	20240618	100356	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18460	-240	5	-1.28	172644430	9262	35.31	18650	18840	18400	24300	13090	18700	18640.08	0.52	0	-3039	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2013	2307.50	2.94	12	0.08	8.00	6288.00	29450	20231206	-37.32	15020	20230727	22.90	25400	-27.32	20240104	17450	5.79	20240605	29450	-37.32	20231206	15020	22.90	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
73	20240618	090400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18840	140	2	0.75	3626870	194	0.74	18650	18840	18650	24300	13090	18700	18695.21	0.52	0	53	19006	18852	18766	18612	18526	18810	18570	55	5600	500	13090	10	1	10906701	2055	2355.00	3.00	12	0.00	8.00	6288.00	29450	20231206	-36.03	15020	20230727	25.43	25400	-25.83	20240104	17450	7.97	20240605	29450	-36.03	20231206	15020	25.43	20230727	3.70	N	032300	500	54 억		56990	N	N	0	N	00	N
74	20240617	160354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18700	-130	5	-0.69	484166120	25812	76.08	18850	18920	18680	24450	13190	18830	18757.40	0.48	0	5113	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2040	2337.50	2.97	12	0.24	8.00	6288.00	29450	20231206	-36.50	15020	20230727	24.50	25400	-26.38	20240104	17450	7.16	20240605	29450	-36.50	20231206	15020	24.50	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
75	20240617	150358	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18700	-130	5	-0.69	409479810	21817	64.30	18850	18920	18690	24450	13190	18830	18768.84	0.48	0	3408	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2040	2337.50	2.97	12	0.20	8.00	6288.00	29450	20231206	-36.50	15020	20230727	24.50	25400	-26.38	20240104	17450	7.16	20240605	29450	-36.50	20231206	15020	24.50	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
76	20240617	140352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18750	-80	5	-0.42	366251090	19507	57.50	18850	18920	18700	24450	13190	18830	18775.36	0.48	0	3245	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2045	2343.75	2.98	12	0.18	8.00	6288.00	29450	20231206	-36.33	15020	20230727	24.83	25400	-26.18	20240104	17450	7.45	20240605	29450	-36.33	20231206	15020	24.83	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
77	20240617	130352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18720	-110	5	-0.58	330680910	17607	51.90	18850	18920	18710	24450	13190	18830	18781.22	0.48	0	2513	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2042	2340.00	2.98	12	0.16	8.00	6288.00	29450	20231206	-36.43	15020	20230727	24.63	25400	-26.30	20240104	17450	7.28	20240605	29450	-36.43	20231206	15020	24.63	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
78	20240617	120353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18760	-70	5	-0.37	252790210	13452	39.65	18850	18920	18710	24450	13190	18830	18792.01	0.48	0	2350	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2046	2345.00	2.98	12	0.12	8.00	6288.00	29450	20231206	-36.30	15020	20230727	24.90	25400	-26.14	20240104	17450	7.51	20240605	29450	-36.30	20231206	15020	24.90	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
79	20240617	110350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18840	10	2	0.05	194533560	10354	30.52	18850	18920	18710	24450	13190	18830	18788.25	0.48	0	2807	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2055	2355.00	3.00	12	0.09	8.00	6288.00	29450	20231206	-36.03	15020	20230727	25.43	25400	-25.83	20240104	17450	7.97	20240605	29450	-36.03	20231206	15020	25.43	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
80	20240617	100353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18770	-60	5	-0.32	136430090	7257	21.39	18850	18920	18710	24450	13190	18830	18799.79	0.48	0	2089	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2047	2346.25	2.99	12	0.07	8.00	6288.00	29450	20231206	-36.26	15020	20230727	24.97	25400	-26.10	20240104	17450	7.56	20240605	29450	-36.26	20231206	15020	24.97	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
81	20240617	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18790	-40	5	-0.21	53667990	2854	8.41	18850	18920	18790	24450	13190	18830	18804.47	0.48	0	1490	19523	19176	18993	18646	18463	19085	18555	55	5620	500	13180	10	1	10906701	2049	2348.75	2.99	12	0.03	8.00	6288.00	29450	20231206	-36.20	15020	20230727	25.10	25400	-26.02	20240104	17450	7.68	20240605	29450	-36.20	20231206	15020	25.10	20230727	3.72	N	032300	500	54 억		51930	N	N	0	N	00	N
82	20240614	160324	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18830	-370	5	-1.93	633536450	33335	95.87	19250	19340	18810	24950	13440	19200	19005.44	0.47	0	420	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2054	2353.75	2.99	12	0.31	8.00	6288.00	29450	20231206	-36.06	15020	20230727	25.37	25400	-25.87	20240104	17450	7.91	20240605	29450	-36.06	20231206	15020	25.37	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
83	20240614	150325	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18870	-330	5	-1.72	590912690	31073	89.36	19250	19340	18850	24950	13440	19200	19016.92	0.47	0	464	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2058	2358.75	3.00	12	0.28	8.00	6288.00	29450	20231206	-35.93	15020	20230727	25.63	25400	-25.71	20240104	17450	8.14	20240605	29450	-35.93	20231206	15020	25.63	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
84	20240614	140324	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18870	-330	5	-1.72	570238790	29978	86.22	19250	19340	18850	24950	13440	19200	19021.91	0.47	0	579	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2058	2358.75	3.00	12	0.27	8.00	6288.00	29450	20231206	-35.93	15020	20230727	25.63	25400	-25.71	20240104	17450	8.14	20240605	29450	-35.93	20231206	15020	25.63	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
85	20240614	130324	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19010	-190	5	-0.99	461179510	24208	69.62	19250	19340	18890	24950	13440	19200	19050.71	0.47	0	117	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2073	2376.25	3.02	12	0.22	8.00	6288.00	29450	20231206	-35.45	15020	20230727	26.56	25400	-25.16	20240104	17450	8.94	20240605	29450	-35.45	20231206	15020	26.56	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
86	20240614	120327	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18980	-220	5	-1.15	432062990	22673	65.21	19250	19340	18890	24950	13440	19200	19056.28	0.47	0	191	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2070	2372.50	3.02	12	0.21	8.00	6288.00	29450	20231206	-35.55	15020	20230727	26.36	25400	-25.28	20240104	17450	8.77	20240605	29450	-35.55	20231206	15020	26.36	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
87	20240614	110347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18900	-300	5	-1.56	374432080	19638	56.48	19250	19340	18890	24950	13440	19200	19066.71	0.47	0	-884	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2061	2362.50	3.01	12	0.18	8.00	6288.00	29450	20231206	-35.82	15020	20230727	25.83	25400	-25.59	20240104	17450	8.31	20240605	29450	-35.82	20231206	15020	25.83	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
88	20240614	100346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19030	-170	5	-0.89	275087180	14390	41.39	19250	19340	18900	24950	13440	19200	19116.55	0.47	0	-1378	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2076	2378.75	3.03	12	0.13	8.00	6288.00	29450	20231206	-35.38	15020	20230727	26.70	25400	-25.08	20240104	17450	9.05	20240605	29450	-35.38	20231206	15020	26.70	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
89	20240614	090349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19250	50	2	0.26	33905310	1762	5.07	19250	19290	19200	24950	13440	19200	19242.51	0.47	0	-166	19466	19332	19196	19062	18926	19335	19065	55	5750	500	13440	10	1	10906701	2100	2406.25	3.06	12	0.02	8.00	6288.00	29450	20231206	-34.63	15020	20230727	28.16	25400	-24.21	20240104	17450	10.32	20240605	29450	-34.63	20231206	15020	28.16	20230727	3.67	N	032300	500	54 억		51579	N	N	0	N	00	N
90	20240613	160344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	0	3	0.00	660678250	34452	51.05	19200	19330	19060	24950	13440	19200	19176.63	0.49	0	-1450	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2094	2400.00	3.05	12	0.32	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	17450	10.03	20240605	29450	-34.80	20231206	15020	27.83	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
91	20240613	150351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19100	-100	5	-0.52	555625550	28964	42.92	19200	19330	19060	24950	13440	19200	19183.32	0.49	0	-1039	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2083	2387.50	3.04	12	0.27	8.00	6288.00	29450	20231206	-35.14	15020	20230727	27.16	25400	-24.80	20240104	17450	9.46	20240605	29450	-35.14	20231206	15020	27.16	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
92	20240613	140345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19150	-50	5	-0.26	493750670	25724	38.11	19200	19330	19080	24950	13440	19200	19194.16	0.49	0	-595	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2089	2393.75	3.05	12	0.24	8.00	6288.00	29450	20231206	-34.97	15020	20230727	27.50	25400	-24.61	20240104	17450	9.74	20240605	29450	-34.97	20231206	15020	27.50	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
93	20240613	130348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19250	50	2	0.26	373912520	19463	28.84	19200	19330	19110	24950	13440	19200	19211.45	0.49	0	1255	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2100	2406.25	3.06	12	0.18	8.00	6288.00	29450	20231206	-34.63	15020	20230727	28.16	25400	-24.21	20240104	17450	10.32	20240605	29450	-34.63	20231206	15020	28.16	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
94	20240613	120348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	30	2	0.16	343304950	17872	26.48	19200	19330	19110	24950	13440	19200	19209.10	0.49	0	1259	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2097	2403.75	3.06	12	0.16	8.00	6288.00	29450	20231206	-34.70	15020	20230727	28.03	25400	-24.29	20240104	17450	10.20	20240605	29450	-34.70	20231206	15020	28.03	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
95	20240613	110344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	0	3	0.00	267163240	13904	20.60	19200	19330	19110	24950	13440	19200	19214.85	0.49	0	750	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2094	2400.00	3.05	12	0.13	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	17450	10.03	20240605	29450	-34.80	20231206	15020	27.83	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
96	20240613	100345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	30	2	0.16	207381100	10793	15.99	19200	19330	19110	24950	13440	19200	19214.41	0.49	0	1854	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2097	2403.75	3.06	12	0.10	8.00	6288.00	29450	20231206	-34.70	15020	20230727	28.03	25400	-24.29	20240104	17450	10.20	20240605	29450	-34.70	20231206	15020	28.03	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
97	20240613	090348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19170	-30	5	-0.16	19676930	1026	1.52	19200	19200	19130	24950	13440	19200	19178.29	0.49	0	-129	19913	19556	19253	18896	18593	19405	18745	55	5750	500	13440	10	1	10906701	2091	2396.25	3.05	12	0.01	8.00	6288.00	29450	20231206	-34.91	15020	20230727	27.63	25400	-24.53	20240104	17450	9.86	20240605	29450	-34.91	20231206	15020	27.63	20230727	3.67	N	032300	500	54 억		53752	N	N	0	N	00	N
98	20240612	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	-20	5	-0.10	1284600960	66682	80.05	19280	19610	18950	24950	13460	19220	19264.93	0.51	0	-2083	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2094	2400.00	3.05	12	0.61	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	17450	10.03	20240605	29450	-34.80	20231206	15020	27.83	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
99	20240612	150348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19030	-190	5	-0.99	1216997450	63148	75.81	19280	19610	18950	24950	13460	19220	19272.24	0.51	0	-3014	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2076	2378.75	3.03	12	0.58	8.00	6288.00	29450	20231206	-35.38	15020	20230727	26.70	25400	-25.08	20240104	17450	9.05	20240605	29450	-35.38	20231206	15020	26.70	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
100	20240612	140344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19130	-90	5	-0.47	1029428890	53326	64.02	19280	19610	19130	24950	13460	19220	19304.63	0.51	0	-2931	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2086	2391.25	3.04	12	0.49	8.00	6288.00	29450	20231206	-35.04	15020	20230727	27.36	25400	-24.69	20240104	17450	9.63	20240605	29450	-35.04	20231206	15020	27.36	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
101	20240612	130343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	20	2	0.10	866721690	44851	53.84	19280	19610	19200	24950	13460	19220	19324.73	0.51	0	-1795	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2098	2405.00	3.06	12	0.41	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	17450	10.26	20240605	29450	-34.67	20231206	15020	28.10	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
102	20240612	120343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19250	30	2	0.16	717044580	37097	44.53	19280	19610	19200	24950	13460	19220	19329.25	0.51	0	-3025	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2100	2406.25	3.06	12	0.34	8.00	6288.00	29450	20231206	-34.63	15020	20230727	28.16	25400	-24.21	20240104	17450	10.32	20240605	29450	-34.63	20231206	15020	28.16	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
103	20240612	110342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	70	2	0.36	620371080	32084	38.52	19280	19610	19200	24950	13460	19220	19336.25	0.51	0	-1603	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2104	2411.25	3.07	12	0.29	8.00	6288.00	29450	20231206	-34.50	15020	20230727	28.43	25400	-24.06	20240104	17450	10.54	20240605	29450	-34.50	20231206	15020	28.43	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
104	20240612	100342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19380	160	2	0.83	455316170	23517	28.23	19280	19610	19220	24950	13460	19220	19361.84	0.51	0	-305	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2114	2422.50	3.08	12	0.22	8.00	6288.00	29450	20231206	-34.19	15020	20230727	29.03	25400	-23.70	20240104	17450	11.06	20240605	29450	-34.19	20231206	15020	29.03	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
105	20240612	090343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	40	2	0.21	100515070	5217	6.26	19280	19400	19230	24950	13460	19220	19267.88	0.51	0	-355	19580	19400	19170	18990	18760	19285	18875	55	5730	500	13450	10	1	10906701	2101	2407.50	3.06	12	0.05	8.00	6288.00	29450	20231206	-34.60	15020	20230727	28.23	25400	-24.17	20240104	17450	10.37	20240605	29450	-34.60	20231206	15020	28.23	20230727	3.54	N	032300	500	54 억		55887	N	N	0	N	00	N
106	20240610	160340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	1260	2	7.01	22643635670	1112666	4815.90	18500	21800	18050	23350	12580	17970	20351.84	0.63	0	-17705	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2097	2403.75	3.06	12	10.20	8.00	6288.00	29450	20231206	-34.70	15020	20230727	28.03	25400	-24.29	20240104	17450	10.20	20240605	29450	-34.70	20231206	15020	28.03	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
107	20240610	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19380	1410	2	7.85	22258874100	1092721	4729.58	18500	21800	18050	23350	12580	17970	20370.13	0.63	0	-17656	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2114	2422.50	3.08	12	10.02	8.00	6288.00	29450	20231206	-34.19	15020	20230727	29.03	25400	-23.70	20240104	17450	11.06	20240605	29450	-34.19	20231206	15020	29.03	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
108	20240610	140341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19450	1480	2	8.24	21801033080	1069132	4627.48	18500	21800	18050	23350	12580	17970	20391.34	0.63	0	-14743	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2121	2431.25	3.09	12	9.80	8.00	6288.00	29450	20231206	-33.96	15020	20230727	29.49	25400	-23.43	20240104	17450	11.46	20240605	29450	-33.96	20231206	15020	29.49	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
109	20240610	130341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19650	1680	2	9.35	20876643000	1021703	4422.19	18500	21800	18050	23350	12580	17970	20433.18	0.63	0	-22598	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2143	2456.25	3.12	12	9.37	8.00	6288.00	29450	20231206	-33.28	15020	20230727	30.83	25400	-22.64	20240104	17450	12.61	20240605	29450	-33.28	20231206	15020	30.83	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
110	20240610	120341	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20050	2080	2	11.57	18897463850	922011	3990.70	18500	21800	18050	23350	12580	17970	20495.92	0.63	0	-22072	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	50	1	10906701	2187	2506.25	3.19	12	8.45	8.00	6288.00	29450	20231206	-31.92	15020	20230727	33.49	25400	-21.06	20240104	17450	14.90	20240605	29450	-31.92	20231206	15020	33.49	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
111	20240610	110343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18800	830	2	4.62	1068971220	57306	248.03	18500	18940	18050	23350	12580	17970	18653.74	0.63	0	-3360	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2050	2350.00	2.99	12	0.53	8.00	6288.00	29450	20231206	-36.16	15020	20230727	25.17	25400	-25.98	20240104	17450	7.74	20240605	29450	-36.16	20231206	15020	25.17	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
112	20240610	100342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18710	740	2	4.12	835929910	44911	194.39	18500	18940	18050	23350	12580	17970	18613.03	0.63	0	-6790	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	2041	2338.75	2.98	12	0.41	8.00	6288.00	29450	20231206	-36.47	15020	20230727	24.57	25400	-26.34	20240104	17450	7.22	20240605	29450	-36.47	20231206	15020	24.57	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
113	20240610	090347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18220	250	2	1.39	102064000	5552	24.03	18500	18500	18050	23350	12580	17970	18383.29	0.63	0	-2379	18270	18120	17940	17790	17610	18195	17865	55	5380	500	12570	10	1	10906701	1987	2277.50	2.90	12	0.05	8.00	6288.00	29450	20231206	-38.13	15020	20230727	21.30	25400	-28.27	20240104	17450	4.41	20240605	29450	-38.13	20231206	15020	21.30	20230727	3.57	N	032300	500	54 억		69150	N	N	0	N	00	N
114	20240607	160351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	100	2	0.56	413905500	23080	93.39	17780	18090	17760	23200	12510	17870	17933.42	0.63	0	518	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1960	2246.25	2.86	12	0.21	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17450	2.98	20240605	29450	-38.98	20231206	15020	19.64	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
115	20240607	150354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	150	2	0.84	405291540	22601	91.45	17780	18090	17760	23200	12510	17870	17932.46	0.63	0	617	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1965	2252.50	2.87	12	0.21	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17450	3.27	20240605	29450	-38.81	20231206	15020	19.97	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
116	20240607	140351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	100	2	0.56	390132230	21758	88.04	17780	18090	17760	23200	12510	17870	17930.52	0.63	0	449	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1960	2246.25	2.86	12	0.20	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17450	2.98	20240605	29450	-38.98	20231206	15020	19.64	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
117	20240607	130352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	60	2	0.34	349878800	19518	78.98	17780	18090	17760	23200	12510	17870	17925.96	0.63	0	92	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1956	2241.25	2.85	12	0.18	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17450	2.75	20240605	29450	-39.12	20231206	15020	19.37	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
118	20240607	120352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17940	70	2	0.39	263068840	14695	59.46	17780	18090	17760	23200	12510	17870	17901.93	0.63	0	-350	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1957	2242.50	2.85	12	0.13	8.00	6288.00	29450	20231206	-39.08	15020	20230727	19.44	25400	-29.37	20240104	17450	2.81	20240605	29450	-39.08	20231206	15020	19.44	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
119	20240607	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	100	2	0.56	135859070	7620	30.83	17780	18000	17760	23200	12510	17870	17829.27	0.63	0	-2466	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1960	2246.25	2.86	12	0.07	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17450	2.98	20240605	29450	-38.98	20231206	15020	19.64	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
120	20240607	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17840	-30	5	-0.17	100284850	5624	22.76	17780	18000	17760	23200	12510	17870	17831.59	0.63	0	-1771	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1946	2230.00	2.84	12	0.05	8.00	6288.00	29450	20231206	-39.42	15020	20230727	18.77	25400	-29.76	20240104	17450	2.23	20240605	29450	-39.42	20231206	15020	18.77	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
121	20240607	090348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	0	3	0.00	14252830	800	3.24	17780	17870	17780	23200	12510	17870	17816.04	0.63	0	511	18430	18150	17800	17520	17170	18290	17660	55	5330	500	12500	10	1	10906701	1949	2233.75	2.84	12	0.01	8.00	6288.00	29450	20231206	-39.32	15020	20230727	18.97	25400	-29.65	20240104	17450	2.41	20240605	29450	-39.32	20231206	15020	18.97	20230727	3.57	N	032300	500	54 억		68413	N	N	0	N	00	N
122	20240605	160348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	110	2	0.62	429616800	24304	116.40	17700	18080	17450	23050	12440	17760	17676.75	0.64	0	-1709	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1949	2233.75	2.84	12	0.22	8.00	6288.00	29450	20231206	-39.32	15020	20230727	18.97	25400	-29.65	20240104	17450	2.41	20240605	29450	-39.32	20231206	15020	18.97	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
123	20240605	150348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-40	5	-0.23	397493750	22491	107.72	17700	18080	17450	23050	12440	17760	17673.46	0.64	0	-1908	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1933	2215.00	2.82	12	0.21	8.00	6288.00	29450	20231206	-39.83	15020	20230727	17.98	25400	-30.24	20240104	17450	1.55	20240605	29450	-39.83	20231206	15020	17.98	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
124	20240605	140347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	90	2	0.51	374866090	21215	101.61	17700	18080	17450	23050	12440	17760	17669.86	0.64	0	-1661	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1947	2231.25	2.84	12	0.19	8.00	6288.00	29450	20231206	-39.39	15020	20230727	18.84	25400	-29.72	20240104	17450	2.29	20240605	29450	-39.39	20231206	15020	18.84	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
125	20240605	130350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17920	160	2	0.90	371622990	21033	100.74	17700	18080	17450	23050	12440	17760	17668.57	0.64	0	-1633	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1954	2240.00	2.85	12	0.19	8.00	6288.00	29450	20231206	-39.15	15020	20230727	19.31	25400	-29.45	20240104	17450	2.69	20240605	29450	-39.15	20231206	15020	19.31	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
126	20240605	120348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	90	2	0.51	347261630	19664	94.18	17700	18080	17450	23050	12440	17760	17659.77	0.64	0	-952	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1947	2231.25	2.84	12	0.18	8.00	6288.00	29450	20231206	-39.39	15020	20230727	18.84	25400	-29.72	20240104	17450	2.29	20240605	29450	-39.39	20231206	15020	18.84	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
127	20240605	110349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	130	2	0.73	344311080	19499	93.39	17700	18080	17450	23050	12440	17760	17657.88	0.64	0	-822	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1951	2236.25	2.85	12	0.18	8.00	6288.00	29450	20231206	-39.25	15020	20230727	19.11	25400	-29.57	20240104	17450	2.52	20240605	29450	-39.25	20231206	15020	19.11	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
128	20240605	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17480	-280	5	-1.58	219044710	12436	59.56	17700	17950	17450	23050	12440	17760	17613.76	0.64	0	-1354	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1906	2185.00	2.78	12	0.11	8.00	6288.00	29450	20231206	-40.65	15020	20230727	16.38	25400	-31.18	20240104	17450	0.17	20240605	29450	-40.65	20231206	15020	16.38	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
129	20240605	090348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17800	40	2	0.23	49961530	2823	13.52	17700	17800	17620	23050	12440	17760	17698.03	0.64	0	770	18506	18132	17816	17442	17126	17975	17285	55	5290	500	12430	10	1	10906701	1941	2225.00	2.83	12	0.03	8.00	6288.00	29450	20231206	-39.56	15020	20230727	18.51	25400	-29.92	20240104	17500	1.71	20240604	29450	-39.56	20231206	15020	18.51	20230727	3.55	N	032300	500	54 억		70084	N	N	0	N	00	N
130	20240604	160345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	-240	5	-1.33	368598880	20583	99.67	18170	18190	17500	23400	12600	18000	17908.54	0.64	0	-80	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1937	2220.00	2.82	12	0.19	8.00	6288.00	29450	20231206	-39.69	15020	20230727	18.24	25400	-30.08	20240104	17500	1.49	20240604	29450	-39.69	20231206	15020	18.24	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
131	20240604	150346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17810	-190	5	-1.06	327318040	18260	88.42	18170	18190	17500	23400	12600	18000	17925.41	0.64	0	-345	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1942	2226.25	2.83	12	0.17	8.00	6288.00	29450	20231206	-39.52	15020	20230727	18.58	25400	-29.88	20240104	17500	1.77	20240604	29450	-39.52	20231206	15020	18.58	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
132	20240604	140347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	-70	5	-0.39	222558390	12396	60.02	18170	18190	17500	23400	12600	18000	17954.05	0.64	0	-686	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1956	2241.25	2.85	12	0.11	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17500	2.46	20240604	29450	-39.12	20231206	15020	19.37	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
133	20240604	130346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17980	-20	5	-0.11	187764800	10457	50.63	18170	18190	17500	23400	12600	18000	17955.90	0.64	0	-1143	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1961	2247.50	2.86	12	0.10	8.00	6288.00	29450	20231206	-38.95	15020	20230727	19.71	25400	-29.21	20240104	17500	2.74	20240604	29450	-38.95	20231206	15020	19.71	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
134	20240604	120345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18020	20	2	0.11	178520110	9943	48.15	18170	18190	17500	23400	12600	18000	17954.35	0.64	0	-1113	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1965	2252.50	2.87	12	0.09	8.00	6288.00	29450	20231206	-38.81	15020	20230727	19.97	25400	-29.06	20240104	17500	2.97	20240604	29450	-38.81	20231206	15020	19.97	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
135	20240604	110344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17990	-10	5	-0.06	137529720	7659	37.09	18170	18190	17500	23400	12600	18000	17956.62	0.64	0	-553	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1962	2248.75	2.86	12	0.07	8.00	6288.00	29450	20231206	-38.91	15020	20230727	19.77	25400	-29.17	20240104	17500	2.80	20240604	29450	-38.91	20231206	15020	19.77	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
136	20240604	100344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	-30	5	-0.17	90307790	5028	24.35	18170	18190	17500	23400	12600	18000	17960.98	0.64	0	-191	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1960	2246.25	2.86	12	0.05	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17500	2.69	20240604	29450	-38.98	20231206	15020	19.64	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
137	20240604	090347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18190	190	2	1.06	672310	37	0.18	18170	18190	18170	23400	12600	18000	18170.54	0.64	0	-21	18300	18150	17950	17800	17600	18225	17875	55	5400	500	12600	10	1	10906701	1984	2273.75	2.89	12	0.00	8.00	6288.00	29450	20231206	-38.23	15020	20230727	21.11	25400	-28.39	20240104	17700	2.77	20240530	29450	-38.23	20231206	15020	21.11	20230727	3.56	N	032300	500	54 억		70220	N	N	0	N	00	N
138	20240603	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18000	240	2	1.35	369802190	20652	99.02	17760	18100	17750	23050	12440	17760	17906.14	0.60	0	4583	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1963	2250.00	2.86	12	0.19	8.00	6288.00	29450	20231206	-38.88	15020	20230727	19.84	25400	-29.13	20240104	17700	1.69	20240530	29450	-38.88	20231206	15020	19.84	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
139	20240603	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	200	2	1.13	350975950	19606	94.01	17760	18100	17750	23050	12440	17760	17901.46	0.60	0	4542	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1959	2245.00	2.86	12	0.18	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17700	1.47	20240530	29450	-39.02	20231206	15020	19.57	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
140	20240603	140342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	150	2	0.84	282536930	15794	75.73	17760	18100	17750	23050	12440	17760	17888.88	0.60	0	2760	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1953	2238.75	2.85	12	0.14	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17700	1.19	20240530	29450	-39.19	20231206	15020	19.24	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
141	20240603	130342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	140	2	0.79	245437430	13719	65.78	17760	18100	17750	23050	12440	17760	17890.33	0.60	0	2261	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1952	2237.50	2.85	12	0.13	8.00	6288.00	29450	20231206	-39.22	15020	20230727	19.17	25400	-29.53	20240104	17700	1.13	20240530	29450	-39.22	20231206	15020	19.17	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
142	20240603	120342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17910	150	2	0.84	241482690	13498	64.72	17760	18100	17750	23050	12440	17760	17890.26	0.60	0	2286	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1953	2238.75	2.85	12	0.12	8.00	6288.00	29450	20231206	-39.19	15020	20230727	19.24	25400	-29.49	20240104	17700	1.19	20240530	29450	-39.19	20231206	15020	19.24	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
143	20240603	110340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17880	120	2	0.68	222674360	12447	59.68	17760	18100	17750	23050	12440	17760	17889.80	0.60	0	2695	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1950	2235.00	2.84	12	0.11	8.00	6288.00	29450	20231206	-39.29	15020	20230727	19.04	25400	-29.61	20240104	17700	1.02	20240530	29450	-39.29	20231206	15020	19.04	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
144	20240603	100339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	200	2	1.13	141721820	7919	37.97	17760	18100	17750	23050	12440	17760	17896.43	0.60	0	2861	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1959	2245.00	2.86	12	0.07	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17700	1.47	20240530	29450	-39.02	20231206	15020	19.57	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N
145	20240603	090339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	210	2	1.18	44481380	2501	11.99	17760	17990	17750	23050	12440	17760	17785.44	0.60	0	185	18440	18100	17910	17570	17380	18270	17740	55	5290	500	12430	10	1	10906701	1960	2246.25	2.86	12	0.02	8.00	6288.00	29450	20231206	-38.98	15020	20230727	19.64	25400	-29.25	20240104	17700	1.53	20240530	29450	-38.98	20231206	15020	19.64	20230727	3.56	N	032300	500	54 억		65637	N	N	0	N	00	N