KissMeData/049960/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	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	160	2	1.24	421109980	32271	166.96	13350	13360	12700	16770	9030	12900	13049.18	2.35	0	-7704	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1228	19.46	0.90	12	0.34	671.00	14453.00	13950	20240617	-6.38	10500	20231113	24.38	13950	-6.38	20240617	11050	18.19	20240104	13950	-6.38	20240617	10500	24.38	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
3	20240628	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	40	2	0.31	385464490	29531	152.78	13350	13360	12700	16770	9030	12900	13052.88	2.35	0	-6686	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1216	19.28	0.90	12	0.31	671.00	14453.00	13950	20240617	-7.24	10500	20231113	23.24	13950	-7.24	20240617	11050	17.10	20240104	13950	-7.24	20240617	10500	23.24	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
4	20240628	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	100	2	0.78	259645820	19743	102.14	13350	13360	12970	16770	9030	12900	13151.29	2.35	0	-7553	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1222	19.37	0.90	12	0.21	671.00	14453.00	13950	20240617	-6.81	10500	20231113	23.81	13950	-6.81	20240617	11050	17.65	20240104	13950	-6.81	20240617	10500	23.81	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
5	20240628	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	160	2	1.24	231252250	17558	90.84	13350	13360	12970	16770	9030	12900	13170.76	2.35	0	-6917	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1228	19.46	0.90	12	0.19	671.00	14453.00	13950	20240617	-6.38	10500	20231113	24.38	13950	-6.38	20240617	11050	18.19	20240104	13950	-6.38	20240617	10500	24.38	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
6	20240628	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	110	2	0.85	224622260	17050	88.21	13350	13360	12970	16770	9030	12900	13174.33	2.35	0	-6792	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1223	19.39	0.90	12	0.18	671.00	14453.00	13950	20240617	-6.74	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
7	20240628	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	110	2	0.85	195489430	14809	76.62	13350	13360	12980	16770	9030	12900	13200.72	2.35	0	-6038	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1223	19.39	0.90	12	0.16	671.00	14453.00	13950	20240617	-6.74	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
8	20240628	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	170	2	1.32	162090900	12243	63.34	13350	13360	13000	16770	9030	12900	13239.48	2.35	0	-6008	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1229	19.48	0.90	12	0.13	671.00	14453.00	13950	20240617	-6.31	10500	20231113	24.48	13950	-6.31	20240617	11050	18.28	20240104	13950	-6.31	20240617	10500	24.48	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
9	20240628	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	210	2	1.63	123712780	9301	48.12	13350	13360	13110	16770	9030	12900	13301.02	2.35	0	-5234	13233	13066	12893	12726	12553	12980	12640	47	3870	500	9280	10	1	9400000	1232	19.54	0.91	12	0.10	671.00	14453.00	13950	20240617	-6.02	10500	20231113	24.86	13950	-6.02	20240617	11050	18.64	20240104	13950	-6.02	20240617	10500	24.86	20231113	1.40	N	049960	500	47 억		221275	N	N	0	N	00	N
10	20240627	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-90	5	-0.69	248564850	19277	117.18	12990	13060	12720	16880	9100	12990	12894.37	2.38	0	-2416	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1213	19.23	0.89	12	0.21	671.00	14453.00	13950	20240617	-7.53	10500	20231113	22.86	13950	-7.53	20240617	11050	16.74	20240104	13950	-7.53	20240617	10500	22.86	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
11	20240627	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-190	5	-1.46	236703480	18353	111.56	12990	13060	12720	16880	9100	12990	12897.26	2.38	0	-2164	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1203	19.08	0.89	12	0.20	671.00	14453.00	13950	20240617	-8.24	10500	20231113	21.90	13950	-8.24	20240617	11050	15.84	20240104	13950	-8.24	20240617	10500	21.90	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
12	20240627	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-210	5	-1.62	178986490	13828	84.06	12990	13060	12740	16880	9100	12990	12943.77	2.38	0	-1660	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1201	19.05	0.88	12	0.15	671.00	14453.00	13950	20240617	-8.39	10500	20231113	21.71	13950	-8.39	20240617	11050	15.66	20240104	13950	-8.39	20240617	10500	21.71	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
13	20240627	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-150	5	-1.15	143670270	11069	67.28	12990	13060	12830	16880	9100	12990	12979.52	2.38	0	-1897	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1207	19.14	0.89	12	0.12	671.00	14453.00	13950	20240617	-7.96	10500	20231113	22.29	13950	-7.96	20240617	11050	16.20	20240104	13950	-7.96	20240617	10500	22.29	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
14	20240627	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-60	5	-0.46	135308500	10419	63.33	12990	13060	12880	16880	9100	12990	12986.71	2.38	0	-1845	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1215	19.27	0.89	12	0.11	671.00	14453.00	13950	20240617	-7.31	10500	20231113	23.14	13950	-7.31	20240617	11050	17.01	20240104	13950	-7.31	20240617	10500	23.14	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
15	20240627	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-10	5	-0.08	114798400	8831	53.68	12990	13060	12890	16880	9100	12990	12999.48	2.38	0	-1352	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1220	19.34	0.90	12	0.09	671.00	14453.00	13950	20240617	-6.95	10500	20231113	23.62	13950	-6.95	20240617	11050	17.47	20240104	13950	-6.95	20240617	10500	23.62	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
16	20240627	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-100	5	-0.77	58537480	4503	27.37	12990	13060	12890	16880	9100	12990	12999.66	2.38	0	-1406	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1212	19.21	0.89	12	0.05	671.00	14453.00	13950	20240617	-7.60	10500	20231113	22.76	13950	-7.60	20240617	11050	16.65	20240104	13950	-7.60	20240617	10500	22.76	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
17	20240627	090529	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	60	2	0.46	17888400	1376	8.36	12990	13050	12990	16880	9100	12990	13000.29	2.38	0	-702	13250	13120	12860	12730	12470	13185	12795	47	3890	500	9350	10	1	9400000	1227	19.45	0.90	12	0.01	671.00	14453.00	13950	20240617	-6.45	10500	20231113	24.29	13950	-6.45	20240617	11050	18.10	20240104	13950	-6.45	20240617	10500	24.29	20231113	1.40	N	049960	500	47 억		223671	N	N	0	N	00	N
18	20240626	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	260	2	2.04	209806220	16336	169.43	12610	12990	12600	16540	8920	12730	12843.18	2.39	0	-1333	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1221	19.36	0.90	12	0.17	671.00	14453.00	13950	20240617	-6.88	10500	20231113	23.71	13950	-6.88	20240617	11050	17.56	20240104	13950	-6.88	20240617	10500	23.71	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
19	20240626	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	160	2	1.26	176717710	13785	142.97	12610	12900	12600	16540	8920	12730	12819.57	2.39	0	-989	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1212	19.21	0.89	12	0.15	671.00	14453.00	13950	20240617	-7.60	10500	20231113	22.76	13950	-7.60	20240617	11050	16.65	20240104	13950	-7.60	20240617	10500	22.76	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
20	20240626	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	160	2	1.26	119024570	9309	96.55	12610	12900	12600	16540	8920	12730	12785.97	2.39	0	-1275	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1212	19.21	0.89	12	0.10	671.00	14453.00	13950	20240617	-7.60	10500	20231113	22.76	13950	-7.60	20240617	11050	16.65	20240104	13950	-7.60	20240617	10500	22.76	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
21	20240626	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	90	2	0.71	78108020	6127	63.54	12610	12820	12600	16540	8920	12730	12748.17	2.39	0	-2205	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1205	19.11	0.89	12	0.07	671.00	14453.00	13950	20240617	-8.10	10500	20231113	22.10	13950	-8.10	20240617	11050	16.02	20240104	13950	-8.10	20240617	10500	22.10	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
22	20240626	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-20	5	-0.16	34190230	2692	27.92	12610	12780	12600	16540	8920	12730	12700.68	2.39	0	-807	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1195	18.94	0.88	12	0.03	671.00	14453.00	13950	20240617	-8.89	10500	20231113	21.05	13950	-8.89	20240617	11050	15.02	20240104	13950	-8.89	20240617	10500	21.05	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
23	20240626	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-20	5	-0.16	33517910	2639	27.37	12610	12780	12600	16540	8920	12730	12700.99	2.39	0	-793	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1195	18.94	0.88	12	0.03	671.00	14453.00	13950	20240617	-8.89	10500	20231113	21.05	13950	-8.89	20240617	11050	15.02	20240104	13950	-8.89	20240617	10500	21.05	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
24	20240626	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	0	3	0.00	20869050	1644	17.05	12610	12730	12600	16540	8920	12730	12694.07	2.39	0	-542	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1197	18.97	0.88	12	0.02	671.00	14453.00	13950	20240617	-8.75	10500	20231113	21.24	13950	-8.75	20240617	11050	15.20	20240104	13950	-8.75	20240617	10500	21.24	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
25	20240626	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-30	5	-0.24	2452050	194	2.01	12610	12730	12600	16540	8920	12730	12639.43	2.39	0	-1	13063	12896	12683	12516	12303	12980	12600	47	3810	500	9160	10	1	9400000	1194	18.93	0.88	12	0.00	671.00	14453.00	13950	20240617	-8.96	10500	20231113	20.95	13950	-8.96	20240617	11050	14.93	20240104	13950	-8.96	20240617	10500	20.95	20231113	1.48	N	049960	500	47 억		225004	N	N	0	N	00	N
26	20240625	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	200	2	1.60	121565700	9642	37.45	12470	12850	12470	16280	8780	12530	12607.93	2.39	0	691	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1197	18.97	0.88	12	0.10	671.00	14453.00	13950	20240617	-8.75	10500	20231113	21.24	13950	-8.75	20240617	11050	15.20	20240104	13950	-8.75	20240617	10500	21.24	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
27	20240625	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	250	2	2.00	111923670	8884	34.50	12470	12850	12470	16280	8780	12530	12598.34	2.39	0	932	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1201	19.05	0.88	12	0.09	671.00	14453.00	13950	20240617	-8.39	10500	20231113	21.71	13950	-8.39	20240617	11050	15.66	20240104	13950	-8.39	20240617	10500	21.71	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
28	20240625	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	120	2	0.96	100272370	7969	30.95	12470	12850	12470	16280	8780	12530	12582.80	2.39	0	795	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1189	18.85	0.88	12	0.08	671.00	14453.00	13950	20240617	-9.32	10500	20231113	20.48	13950	-9.32	20240617	11050	14.48	20240104	13950	-9.32	20240617	10500	20.48	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
29	20240625	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	0	3	0.00	94615330	7520	29.21	12470	12850	12470	16280	8780	12530	12581.83	2.39	0	812	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1178	18.67	0.87	12	0.08	671.00	14453.00	13950	20240617	-10.18	10500	20231113	19.33	13950	-10.18	20240617	11050	13.39	20240104	13950	-10.18	20240617	10500	19.33	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
30	20240625	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-40	5	-0.32	87407520	6944	26.97	12470	12850	12470	16280	8780	12530	12587.49	2.39	0	748	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1174	18.61	0.86	12	0.07	671.00	14453.00	13950	20240617	-10.47	10500	20231113	18.95	13950	-10.47	20240617	11050	13.03	20240104	13950	-10.47	20240617	10500	18.95	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
31	20240625	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	20	2	0.16	73376790	5822	22.61	12470	12850	12470	16280	8780	12530	12603.36	2.39	0	973	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1180	18.70	0.87	12	0.06	671.00	14453.00	13950	20240617	-10.04	10500	20231113	19.52	13950	-10.04	20240617	11050	13.57	20240104	13950	-10.04	20240617	10500	19.52	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
32	20240625	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	60	2	0.48	67127140	5324	20.68	12470	12850	12470	16280	8780	12530	12608.40	2.39	0	888	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1183	18.76	0.87	12	0.06	671.00	14453.00	13950	20240617	-9.75	10500	20231113	19.90	13950	-9.75	20240617	11050	13.94	20240104	13950	-9.75	20240617	10500	19.90	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
33	20240625	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	100	2	0.80	21152170	1690	6.56	12470	12640	12470	16280	8780	12530	12516.08	2.39	0	707	12970	12750	12570	12350	12170	12660	12260	47	3750	500	9020	10	1	9400000	1187	18.82	0.87	12	0.02	671.00	14453.00	13950	20240617	-9.46	10500	20231113	20.29	13950	-9.46	20240617	11050	14.30	20240104	13950	-9.46	20240617	10500	20.29	20231113	1.50	N	049960	500	47 억		224311	N	N	0	N	00	N
34	20240624	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-140	5	-1.10	321165790	25693	124.84	12790	12790	12390	16470	8870	12670	12500.05	2.29	0	5490	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1178	18.67	0.87	12	0.27	671.00	14453.00	13950	20240617	-10.18	10500	20231113	19.33	13950	-10.18	20240617	11050	13.39	20240104	13950	-10.18	20240617	10500	19.33	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
35	20240624	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-70	5	-0.55	298413870	23890	116.08	12790	12790	12390	16470	8870	12670	12491.07	2.29	0	6678	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1184	18.78	0.87	12	0.25	671.00	14453.00	13950	20240617	-9.68	10500	20231113	20.00	13950	-9.68	20240617	11050	14.03	20240104	13950	-9.68	20240617	10500	20.00	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
36	20240624	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-30	5	-0.24	291269240	23320	113.31	12790	12790	12390	16470	8870	12670	12490.01	2.29	0	6672	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1188	18.84	0.87	12	0.25	671.00	14453.00	13950	20240617	-9.39	10500	20231113	20.38	13950	-9.39	20240617	11050	14.39	20240104	13950	-9.39	20240617	10500	20.38	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
37	20240624	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-270	5	-2.13	191173520	15277	74.23	12790	12790	12400	16470	8870	12670	12513.69	2.29	0	2262	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1166	18.48	0.86	12	0.16	671.00	14453.00	13950	20240617	-11.11	10500	20231113	18.10	13950	-11.11	20240617	11050	12.22	20240104	13950	-11.11	20240617	10500	18.10	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
38	20240624	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-170	5	-1.34	141088510	11240	54.62	12790	12790	12400	16470	8870	12670	12552.23	2.29	0	330	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1175	18.63	0.86	12	0.12	671.00	14453.00	13950	20240617	-10.39	10500	20231113	19.05	13950	-10.39	20240617	11050	13.12	20240104	13950	-10.39	20240617	10500	19.05	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
39	20240624	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-180	5	-1.42	87308440	6907	33.56	12790	12790	12430	16470	8870	12670	12640.52	2.29	0	-300	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1174	18.61	0.86	12	0.07	671.00	14453.00	13950	20240617	-10.47	10500	20231113	18.95	13950	-10.47	20240617	11050	13.03	20240104	13950	-10.47	20240617	10500	18.95	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
40	20240624	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	30	2	0.24	40831810	3213	15.61	12790	12790	12640	16470	8870	12670	12708.46	2.29	0	266	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1194	18.93	0.88	12	0.03	671.00	14453.00	13950	20240617	-8.96	10500	20231113	20.95	13950	-8.96	20240617	11050	14.93	20240104	13950	-8.96	20240617	10500	20.95	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
41	20240624	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	70	2	0.55	3565090	280	1.36	12790	12790	12670	16470	8870	12670	12735.26	2.29	0	-25	13376	13022	12846	12492	12316	12935	12405	47	3800	500	9120	10	1	9400000	1198	18.99	0.88	12	0.00	671.00	14453.00	13950	20240617	-8.67	10500	20231113	21.33	13950	-8.67	20240617	11050	15.29	20240104	13950	-8.67	20240617	10500	21.33	20231113	1.50	N	049960	500	47 억		215398	N	N	0	N	00	N
42	20240621	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-480	5	-3.65	264374710	20573	115.57	13150	13200	12670	17090	9210	13150	12850.62	2.29	0	-2027	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1191	18.88	0.88	12	0.22	671.00	14453.00	13950	20240617	-9.18	10500	20231113	20.67	13950	-9.18	20240617	11050	14.66	20240104	13950	-9.18	20240617	10500	20.67	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
43	20240621	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-330	5	-2.51	210639440	16361	91.91	13150	13200	12670	17090	9210	13150	12874.48	2.29	0	619	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1205	19.11	0.89	12	0.17	671.00	14453.00	13950	20240617	-8.10	10500	20231113	22.10	13950	-8.10	20240617	11050	16.02	20240104	13950	-8.10	20240617	10500	22.10	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
44	20240621	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-250	5	-1.90	201967670	15684	88.11	13150	13200	12670	17090	9210	13150	12877.31	2.29	0	620	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1213	19.23	0.89	12	0.17	671.00	14453.00	13950	20240617	-7.53	10500	20231113	22.86	13950	-7.53	20240617	11050	16.74	20240104	13950	-7.53	20240617	10500	22.86	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
45	20240621	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-460	5	-3.50	174877010	13582	76.30	13150	13200	12670	17090	9210	13150	12875.64	2.29	0	635	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1193	18.91	0.88	12	0.14	671.00	14453.00	13950	20240617	-9.03	10500	20231113	20.86	13950	-9.03	20240617	11050	14.84	20240104	13950	-9.03	20240617	10500	20.86	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
46	20240621	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-360	5	-2.74	128480770	9931	55.79	13150	13200	12790	17090	9210	13150	12937.34	2.29	0	-808	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1202	19.06	0.88	12	0.11	671.00	14453.00	13950	20240617	-8.32	10500	20231113	21.81	13950	-8.32	20240617	11050	15.75	20240104	13950	-8.32	20240617	10500	21.81	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
47	20240621	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-210	5	-1.60	68003850	5224	29.35	13150	13200	12930	17090	9210	13150	13017.58	2.29	0	-168	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1216	19.28	0.90	12	0.06	671.00	14453.00	13950	20240617	-7.24	10500	20231113	23.24	13950	-7.24	20240617	11050	17.10	20240104	13950	-7.24	20240617	10500	23.24	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
48	20240621	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-210	5	-1.60	56826570	4361	24.50	13150	13200	12930	17090	9210	13150	13030.63	2.29	0	249	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1216	19.28	0.90	12	0.05	671.00	14453.00	13950	20240617	-7.24	10500	20231113	23.24	13950	-7.24	20240617	11050	17.10	20240104	13950	-7.24	20240617	10500	23.24	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
49	20240621	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-40	5	-0.30	3810970	290	1.63	13150	13150	13020	17090	9210	13150	13141.28	2.29	0	-15	13390	13270	13030	12910	12670	13330	12970	47	3940	500	9460	10	1	9400000	1232	19.54	0.91	12	0.00	671.00	14453.00	13950	20240617	-6.02	10500	20231113	24.86	13950	-6.02	20240617	11050	18.64	20240104	13950	-6.02	20240617	10500	24.86	20231113	1.54	N	049960	500	47 억		215395	N	N	0	N	00	N
50	20240620	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	260	2	2.02	228340590	17641	53.44	12890	13150	12790	16750	9030	12890	12943.50	2.29	0	-469	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1236	19.60	0.91	12	0.19	671.00	14453.00	13950	20240617	-5.73	10500	20231113	25.24	13950	-5.73	20240617	11050	19.00	20240104	13950	-5.73	20240617	10500	25.24	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
51	20240620	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	90	2	0.70	176431310	13664	41.39	12890	13000	12790	16750	9030	12890	12912.13	2.29	0	-777	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1220	19.34	0.90	12	0.15	671.00	14453.00	13950	20240617	-6.95	10500	20231113	23.62	13950	-6.95	20240617	11050	17.47	20240104	13950	-6.95	20240617	10500	23.62	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
52	20240620	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	20	2	0.16	163444420	12662	38.36	12890	13000	12790	16750	9030	12890	12908.26	2.29	0	-934	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1214	19.24	0.89	12	0.13	671.00	14453.00	13950	20240617	-7.46	10500	20231113	22.95	13950	-7.46	20240617	11050	16.83	20240104	13950	-7.46	20240617	10500	22.95	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
53	20240620	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-50	5	-0.39	151175580	11717	35.50	12890	13000	12790	16750	9030	12890	12902.24	2.29	0	-941	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1207	19.14	0.89	12	0.12	671.00	14453.00	13950	20240617	-7.96	10500	20231113	22.29	13950	-7.96	20240617	11050	16.20	20240104	13950	-7.96	20240617	10500	22.29	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
54	20240620	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-80	5	-0.62	102025500	7907	23.95	12890	13000	12800	16750	9030	12890	12903.19	2.29	0	-1343	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1204	19.09	0.89	12	0.08	671.00	14453.00	13950	20240617	-8.17	10500	20231113	22.00	13950	-8.17	20240617	11050	15.93	20240104	13950	-8.17	20240617	10500	22.00	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
55	20240620	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	30	2	0.23	72921860	5646	17.10	12890	13000	12820	16750	9030	12890	12915.67	2.29	0	-1153	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1214	19.25	0.89	12	0.06	671.00	14453.00	13950	20240617	-7.38	10500	20231113	23.05	13950	-7.38	20240617	11050	16.92	20240104	13950	-7.38	20240617	10500	23.05	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
56	20240620	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	50	2	0.39	65516330	5073	15.37	12890	13000	12820	16750	9030	12890	12914.71	2.29	0	-1071	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1216	19.28	0.90	12	0.05	671.00	14453.00	13950	20240617	-7.24	10500	20231113	23.24	13950	-7.24	20240617	11050	17.10	20240104	13950	-7.24	20240617	10500	23.24	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
57	20240620	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	110	2	0.85	4141930	321	0.97	12890	13000	12890	16750	9030	12890	12903.21	2.29	0	27	13183	13036	12803	12656	12423	13110	12730	47	3860	500	9280	10	1	9400000	1222	19.37	0.90	12	0.00	671.00	14453.00	13950	20240617	-6.81	10500	20231113	23.81	13950	-6.81	20240617	11050	17.65	20240104	13950	-6.81	20240617	10500	23.81	20231113	1.56	N	049960	500	47 억		215546	N	N	0	N	00	N
58	20240619	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-120	5	-0.92	415361290	32582	115.71	12860	12950	12570	16910	9110	13010	12748.07	2.29	0	566	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1212	19.21	0.89	12	0.35	671.00	14453.00	13950	20240617	-7.60	10500	20231113	22.76	13950	-7.60	20240617	11050	16.65	20240104	13950	-7.60	20240617	10500	22.76	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
59	20240619	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-150	5	-1.15	354564390	27857	98.93	12860	12950	12570	16910	9110	13010	12728.02	2.29	0	3026	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1209	19.17	0.89	12	0.30	671.00	14453.00	13950	20240617	-7.81	10500	20231113	22.48	13950	-7.81	20240617	11050	16.38	20240104	13950	-7.81	20240617	10500	22.48	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
60	20240619	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-350	5	-2.69	238701170	18749	66.58	12860	12910	12570	16910	9110	13010	12731.41	2.29	0	-1624	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1190	18.87	0.88	12	0.20	671.00	14453.00	13950	20240617	-9.25	10500	20231113	20.57	13950	-9.25	20240617	11050	14.57	20240104	13950	-9.25	20240617	10500	20.57	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
61	20240619	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-430	5	-3.31	221110270	17357	61.64	12860	12910	12570	16910	9110	13010	12738.97	2.29	0	-1391	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1183	18.75	0.87	12	0.18	671.00	14453.00	13950	20240617	-9.82	10500	20231113	19.81	13950	-9.82	20240617	11050	13.85	20240104	13950	-9.82	20240617	10500	19.81	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
62	20240619	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-330	5	-2.54	171645970	13431	47.70	12860	12910	12650	16910	9110	13010	12779.84	2.29	0	-1952	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1192	18.90	0.88	12	0.14	671.00	14453.00	13950	20240617	-9.10	10500	20231113	20.76	13950	-9.10	20240617	11050	14.75	20240104	13950	-9.10	20240617	10500	20.76	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
63	20240619	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-300	5	-2.31	144188080	11274	40.04	12860	12910	12700	16910	9110	13010	12789.43	2.29	0	-221	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1195	18.94	0.88	12	0.12	671.00	14453.00	13950	20240617	-8.89	10500	20231113	21.05	13950	-8.89	20240617	11050	15.02	20240104	13950	-8.89	20240617	10500	21.05	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
64	20240619	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-260	5	-2.00	92264390	7200	25.57	12860	12910	12700	16910	9110	13010	12814.50	2.29	0	-1280	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1199	19.00	0.88	12	0.08	671.00	14453.00	13950	20240617	-8.60	10500	20231113	21.43	13950	-8.60	20240617	11050	15.38	20240104	13950	-8.60	20240617	10500	21.43	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
65	20240619	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-180	5	-1.38	34164020	2656	9.43	12860	12910	12830	16910	9110	13010	12862.96	2.29	0	159	13563	13286	13013	12736	12463	13425	12875	47	3900	500	9360	10	1	9400000	1206	19.12	0.89	12	0.03	671.00	14453.00	13950	20240617	-8.03	10500	20231113	22.19	13950	-8.03	20240617	11050	16.11	20240104	13950	-8.03	20240617	10500	22.19	20231113	1.37	N	049960	500	47 억		215104	N	N	0	N	00	N
66	20240618	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	0	3	0.00	363412950	28114	17.81	12870	13290	12740	16910	9110	13010	12926.29	2.29	0	-774	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1223	19.39	0.90	12	0.30	671.00	14453.00	13960	20230612	-6.81	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
67	20240618	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-210	5	-1.61	303865060	23496	14.89	12870	13290	12740	16910	9110	13010	12932.55	2.29	0	-692	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1203	19.08	0.89	12	0.25	671.00	14453.00	13960	20230612	-8.31	10500	20231113	21.90	13950	-8.24	20240617	11050	15.84	20240104	13950	-8.24	20240617	10500	21.90	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
68	20240618	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-210	5	-1.61	257549960	19874	12.59	12870	13290	12800	16910	9110	13010	12959.08	2.29	0	-988	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1203	19.08	0.89	12	0.21	671.00	14453.00	13960	20230612	-8.31	10500	20231113	21.90	13950	-8.24	20240617	11050	15.84	20240104	13950	-8.24	20240617	10500	21.90	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
69	20240618	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-200	5	-1.54	224968250	17334	10.98	12870	13290	12810	16910	9110	13010	12978.39	2.29	0	-545	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1204	19.09	0.89	12	0.18	671.00	14453.00	13960	20230612	-8.24	10500	20231113	22.00	13950	-8.17	20240617	11050	15.93	20240104	13950	-8.17	20240617	10500	22.00	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
70	20240618	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-200	5	-1.54	214844410	16544	10.48	12870	13290	12810	16910	9110	13010	12986.21	2.29	0	-402	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1204	19.09	0.89	12	0.18	671.00	14453.00	13960	20230612	-8.24	10500	20231113	22.00	13950	-8.17	20240617	11050	15.93	20240104	13950	-8.17	20240617	10500	22.00	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
71	20240618	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-130	5	-1.00	154968140	11883	7.53	12870	13290	12840	16910	9110	13010	13041.23	2.29	0	-416	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1211	19.20	0.89	12	0.13	671.00	14453.00	13960	20230612	-7.74	10500	20231113	22.67	13950	-7.67	20240617	11050	16.56	20240104	13950	-7.67	20240617	10500	22.67	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
72	20240618	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-120	5	-0.92	135349900	10362	6.57	12870	13290	12840	16910	9110	13010	13062.27	2.29	0	-621	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1212	19.21	0.89	12	0.11	671.00	14453.00	13960	20230612	-7.66	10500	20231113	22.76	13950	-7.60	20240617	11050	16.65	20240104	13950	-7.60	20240617	10500	22.76	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
73	20240618	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-150	5	-1.15	16863820	1311	0.83	12870	12990	12840	16910	9110	13010	12860.47	2.29	0	415	14376	13692	13266	12582	12156	13480	12370	47	3900	500	9360	10	1	9400000	1209	19.17	0.89	12	0.01	671.00	14453.00	13960	20230612	-7.88	10500	20231113	22.48	13950	-7.81	20240617	11050	16.38	20240104	13950	-7.81	20240617	10500	22.48	20231113	1.21	N	049960	500	47 억		215430	N	N	0	N	00	N
74	20240617	160501	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13010	-330	5	-2.47	2124682180	157418	138.23	13340	13950	12840	17340	9340	13340	13497.10	2.34	0	-3315	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1223	19.39	0.90	12	1.67	671.00	14453.00	14280	20230609	-8.89	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
75	20240617	150505	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12950	-390	5	-2.92	2080963390	154048	135.27	13340	13950	12840	17340	9340	13340	13508.54	2.34	0	-3374	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1217	19.30	0.90	12	1.64	671.00	14453.00	14280	20230609	-9.31	10500	20231113	23.33	13950	-7.17	20240617	11050	17.19	20240104	13950	-7.17	20240617	10500	23.33	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
76	20240617	140458	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12940	-400	5	-3.00	1924467030	141924	124.62	13340	13950	12840	17340	9340	13340	13559.84	2.34	0	-5770	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1216	19.28	0.90	12	1.51	671.00	14453.00	14280	20230609	-9.38	10500	20231113	23.24	13950	-7.24	20240617	11050	17.10	20240104	13950	-7.24	20240617	10500	23.24	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
77	20240617	130459	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12960	-380	5	-2.85	1791328910	131654	115.61	13340	13950	12840	17340	9340	13340	13606.34	2.34	0	-8816	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1218	19.31	0.90	12	1.40	671.00	14453.00	14280	20230609	-9.24	10500	20231113	23.43	13950	-7.10	20240617	11050	17.29	20240104	13950	-7.10	20240617	10500	23.43	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
78	20240617	120501	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13010	-330	5	-2.47	1668261640	122139	107.25	13340	13950	13010	17340	9340	13340	13658.71	2.34	0	-11447	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1223	19.39	0.90	12	1.30	671.00	14453.00	14280	20230609	-8.89	10500	20231113	23.90	13950	-6.74	20240617	11050	17.74	20240104	13950	-6.74	20240617	10500	23.90	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
79	20240617	110457	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13680	340	2	2.55	1295959990	94214	82.73	13340	13950	13270	17340	9340	13340	13755.49	2.34	0	-10927	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1286	20.39	0.95	12	1.00	671.00	14453.00	14280	20230609	-4.20	10500	20231113	30.29	13950	-1.94	20240617	11050	23.80	20240104	13950	-1.94	20240617	10500	30.29	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
80	20240617	100459	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13870	530	2	3.97	811745740	58903	51.72	13340	13940	13270	17340	9340	13340	13781.06	2.34	0	-7381	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1304	20.67	0.96	12	0.63	671.00	14453.00	14280	20230609	-2.87	10500	20231113	32.10	13940	-0.50	20240617	11050	25.52	20240104	13940	-0.50	20240617	10500	32.10	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
81	20240617	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	130	2	0.97	75024430	5608	4.92	13340	13470	13270	17340	9340	13340	13378.11	2.34	0	-379	14173	13756	13023	12606	11873	13965	12815	47	4000	500	9600	10	1	9400000	1266	20.07	0.93	12	0.06	671.00	14453.00	14280	20230609	-5.67	10500	20231113	28.29	13630	-1.17	20240227	11050	21.90	20240104	13650	-1.32	20230619	10500	28.29	20231113	1.20	N	049960	500	47 억		219890	N	N	0	N	00	N
82	20240614	160420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	1000	2	8.10	1472964390	113145	279.73	12340	13440	12290	16040	8640	12340	13018.09	2.15	0	15599	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1254	19.88	0.92	12	1.20	671.00	14453.00	14280	20230609	-6.58	10500	20231113	27.05	13630	-2.13	20240227	11050	20.72	20240104	13700	-2.63	20230616	10500	27.05	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
83	20240614	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	950	2	7.70	1346742470	103650	256.25	12340	13440	12290	16040	8640	12340	12993.17	2.15	0	14811	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1249	19.81	0.92	12	1.10	671.00	14453.00	14280	20230609	-6.93	10500	20231113	26.57	13630	-2.49	20240227	11050	20.27	20240104	13700	-2.99	20230616	10500	26.57	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
84	20240614	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	970	2	7.86	1123265970	86818	214.64	12340	13440	12290	16040	8640	12340	12938.17	2.15	0	11504	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1251	19.84	0.92	12	0.92	671.00	14453.00	14280	20230609	-6.79	10500	20231113	26.76	13630	-2.35	20240227	11050	20.45	20240104	13700	-2.85	20230616	10500	26.76	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
85	20240614	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	640	2	5.19	670112450	52433	129.63	12340	13100	12290	16040	8640	12340	12780.36	2.15	0	10468	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1220	19.34	0.90	12	0.56	671.00	14453.00	14280	20230609	-9.10	10500	20231113	23.62	13630	-4.77	20240227	11050	17.47	20240104	13700	-5.26	20230616	10500	23.62	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
86	20240614	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	490	2	3.97	361891440	28617	70.75	12340	12910	12290	16040	8640	12340	12646.03	2.15	0	4854	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1206	19.12	0.89	12	0.30	671.00	14453.00	14280	20230609	-10.15	10500	20231113	22.19	13630	-5.87	20240227	11050	16.11	20240104	13700	-6.35	20230616	10500	22.19	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
87	20240614	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	110	2	0.89	92587390	7451	18.42	12340	12510	12290	16040	8640	12340	12426.17	2.15	0	-71	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1170	18.55	0.86	12	0.08	671.00	14453.00	14280	20230609	-12.82	10500	20231113	18.57	13630	-8.66	20240227	11050	12.67	20240104	13700	-9.12	20230616	10500	18.57	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
88	20240614	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	10	2	0.08	11604960	941	2.33	12340	12420	12290	16040	8640	12340	12332.58	2.15	0	-251	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1161	18.41	0.85	12	0.01	671.00	14453.00	14280	20230609	-13.52	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	13700	-9.85	20230616	10500	17.62	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
89	20240614	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	0	3	0.00	259140	21	0.05	12340	12340	12340	16040	8640	12340	12340.00	2.15	0	-19	13266	12802	12486	12022	11706	12645	11865	47	3700	500	8880	10	1	9400000	1160	18.39	0.85	12	0.00	671.00	14453.00	14280	20230609	-13.59	10500	20231113	17.52	13630	-9.46	20240227	11050	11.67	20240104	13700	-9.93	20230616	10500	17.52	20231113	1.19	N	049960	500	47 억		202516	N	N	0	N	00	N
90	20240613	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-140	5	-1.12	500172520	40346	94.64	12520	12950	12170	16220	8740	12480	12397.08	2.22	0	-6281	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1160	18.39	0.85	12	0.43	671.00	14453.00	14280	20230609	-13.59	10500	20231113	17.52	13630	-9.46	20240227	11050	11.67	20240104	13940	-11.48	20230613	10500	17.52	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
91	20240613	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-130	5	-1.04	473458980	38178	89.55	12520	12950	12170	16220	8740	12480	12401.36	2.22	0	-5149	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1161	18.41	0.85	12	0.41	671.00	14453.00	14280	20230609	-13.52	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	13940	-11.41	20230613	10500	17.62	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
92	20240613	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-250	5	-2.00	390946770	31460	73.80	12520	12950	12170	16220	8740	12480	12426.79	2.22	0	-4286	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1150	18.23	0.85	12	0.33	671.00	14453.00	14280	20230609	-14.36	10500	20231113	16.48	13630	-10.27	20240227	11050	10.68	20240104	13940	-12.27	20230613	10500	16.48	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
93	20240613	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-100	5	-0.80	287357750	23045	54.06	12520	12950	12170	16220	8740	12480	12469.42	2.22	0	-2127	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1164	18.45	0.86	12	0.25	671.00	14453.00	14280	20230609	-13.31	10500	20231113	17.90	13630	-9.17	20240227	11050	12.04	20240104	13940	-11.19	20230613	10500	17.90	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
94	20240613	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-120	5	-0.96	280740890	22511	52.80	12520	12950	12170	16220	8740	12480	12471.28	2.22	0	-1927	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1162	18.42	0.86	12	0.24	671.00	14453.00	14280	20230609	-13.45	10500	20231113	17.71	13630	-9.32	20240227	11050	11.86	20240104	13940	-11.33	20230613	10500	17.71	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
95	20240613	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-130	5	-1.04	266369680	21348	50.08	12520	12950	12170	16220	8740	12480	12477.50	2.22	0	-1792	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1161	18.41	0.85	12	0.23	671.00	14453.00	14280	20230609	-13.52	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	13940	-11.41	20230613	10500	17.62	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
96	20240613	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-100	5	-0.80	210311860	16824	39.46	12520	12950	12170	16220	8740	12480	12500.70	2.22	0	182	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1164	18.45	0.86	12	0.18	671.00	14453.00	14280	20230609	-13.31	10500	20231113	17.90	13630	-9.17	20240227	11050	12.04	20240104	13940	-11.19	20230613	10500	17.90	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
97	20240613	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-50	5	-0.40	7299740	586	1.37	12520	12520	12430	16220	8740	12480	12456.89	2.22	0	-113	12700	12590	12390	12280	12080	12645	12335	47	3740	500	8980	10	1	9400000	1168	18.52	0.86	12	0.01	671.00	14453.00	14280	20230609	-12.96	10500	20231113	18.38	13630	-8.80	20240227	11050	12.49	20240104	13940	-10.83	20230613	10500	18.38	20231113	1.16	N	049960	500	47 억		209082	N	N	0	N	00	N
98	20240612	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	130	2	1.05	528401540	42626	234.11	12350	12500	12190	16050	8650	12350	12396.23	2.22	0	593	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1173	18.60	0.86	12	0.45	671.00	14453.00	14320	20230605	-12.85	10500	20231113	18.86	13630	-8.44	20240227	11050	12.94	20240104	13960	-10.60	20230612	10500	18.86	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
99	20240612	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-20	5	-0.16	467368780	37715	207.13	12350	12500	12190	16050	8650	12350	12392.12	2.22	0	698	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1159	18.38	0.85	12	0.40	671.00	14453.00	14320	20230605	-13.90	10500	20231113	17.43	13630	-9.54	20240227	11050	11.58	20240104	13960	-11.68	20230612	10500	17.43	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
100	20240612	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	110	2	0.89	209628690	16960	93.15	12350	12470	12190	16050	8650	12350	12360.18	2.22	0	1162	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1171	18.57	0.86	12	0.18	671.00	14453.00	14320	20230605	-12.99	10500	20231113	18.67	13630	-8.58	20240227	11050	12.76	20240104	13960	-10.74	20230612	10500	18.67	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
101	20240612	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-10	5	-0.08	165370070	13377	73.47	12350	12460	12190	16050	8650	12350	12362.27	2.22	0	798	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1160	18.39	0.85	12	0.14	671.00	14453.00	14320	20230605	-13.83	10500	20231113	17.52	13630	-9.46	20240227	11050	11.67	20240104	13960	-11.60	20230612	10500	17.52	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
102	20240612	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	10	2	0.08	142775740	11548	63.42	12350	12460	12190	16050	8650	12350	12363.68	2.22	0	776	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1162	18.42	0.86	12	0.12	671.00	14453.00	14320	20230605	-13.69	10500	20231113	17.71	13630	-9.32	20240227	11050	11.86	20240104	13960	-11.46	20230612	10500	17.71	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
103	20240612	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	-100	5	-0.81	33350610	2722	14.95	12350	12350	12190	16050	8650	12350	12252.24	2.22	0	184	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1152	18.26	0.85	12	0.03	671.00	14453.00	14320	20230605	-14.46	10500	20231113	16.67	13630	-10.12	20240227	11050	10.86	20240104	13960	-12.25	20230612	10500	16.67	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
104	20240612	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-140	5	-1.13	9171130	750	4.12	12350	12350	12190	16050	8650	12350	12228.17	2.22	0	108	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1148	18.20	0.84	12	0.01	671.00	14453.00	14320	20230605	-14.73	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	13960	-12.54	20230612	10500	16.29	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
105	20240612	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-50	5	-0.40	419330	34	0.19	12350	12350	12290	16050	8650	12350	12333.24	2.22	0	-24	12516	12432	12266	12182	12016	12475	12225	47	3700	500	8890	10	1	9400000	1156	18.33	0.85	12	0.00	671.00	14453.00	14320	20230605	-14.11	10500	20231113	17.14	13630	-9.76	20240227	11050	11.31	20240104	13960	-11.89	20230612	10500	17.14	20231113	1.21	N	049960	500	47 억		208455	N	N	0	N	00	N
106	20240610	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	50	2	0.41	262385760	21607	73.09	12250	12330	11840	15920	8580	12250	12143.55	2.29	0	-4073	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1156	18.33	0.85	12	0.23	671.00	14453.00	14320	20230605	-14.11	10500	20231113	17.14	13630	-9.76	20240227	11050	11.31	20240104	13960	-11.89	20230612	10500	17.14	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
107	20240610	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-40	5	-0.33	224116870	18487	62.54	12250	12330	11840	15920	8580	12250	12122.94	2.29	0	-3428	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1148	18.20	0.84	12	0.20	671.00	14453.00	14320	20230605	-14.73	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	13960	-12.54	20230612	10500	16.29	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
108	20240610	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-40	5	-0.33	117937470	9750	32.98	12250	12330	11840	15920	8580	12250	12096.15	2.29	0	-2746	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1148	18.20	0.84	12	0.10	671.00	14453.00	14320	20230605	-14.73	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	13960	-12.54	20230612	10500	16.29	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
109	20240610	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-140	5	-1.14	94421000	7818	26.45	12250	12330	11840	15920	8580	12250	12077.39	2.29	0	-3064	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1138	18.05	0.84	12	0.08	671.00	14453.00	14320	20230605	-15.43	10500	20231113	15.33	13630	-11.15	20240227	11050	9.59	20240104	13960	-13.25	20230612	10500	15.33	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
110	20240610	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	-170	5	-1.39	69900140	5789	19.58	12250	12330	11840	15920	8580	12250	12074.65	2.29	0	-1459	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1136	18.00	0.84	12	0.06	671.00	14453.00	14320	20230605	-15.64	10500	20231113	15.05	13630	-11.37	20240227	11050	9.32	20240104	13960	-13.47	20230612	10500	15.05	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
111	20240610	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-200	5	-1.63	49924600	4141	14.01	12250	12330	11840	15920	8580	12250	12056.17	2.29	0	-1143	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1133	17.96	0.83	12	0.04	671.00	14453.00	14320	20230605	-15.85	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	13960	-13.68	20230612	10500	14.76	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
112	20240610	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-320	5	-2.61	27210300	2252	7.62	12250	12330	11930	15920	8580	12250	12082.73	2.29	0	-690	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1121	17.78	0.83	12	0.02	671.00	14453.00	14320	20230605	-16.69	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	13960	-14.54	20230612	10500	13.62	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
113	20240610	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-90	5	-0.73	1964100	161	0.54	12250	12330	12160	15920	8580	12250	12199.38	2.29	0	7	12516	12382	12156	12022	11796	12450	12090	47	3670	500	8820	10	1	9400000	1143	18.12	0.84	12	0.00	671.00	14453.00	14320	20230605	-15.08	10500	20231113	15.81	13630	-10.79	20240227	11050	10.05	20240104	13960	-12.89	20230612	10500	15.81	20231113	1.29	N	049960	500	47 억		214921	N	N	0	N	00	N
114	20240607	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	260	2	2.17	356597590	29551	82.01	12030	12290	11930	15580	8400	11990	12067.19	2.19	0	8673	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1152	18.26	0.85	12	0.31	671.00	14453.00	14320	20230605	-14.46	10500	20231113	16.67	13630	-10.12	20240227	11050	10.86	20240104	14280	-14.22	20230609	10500	16.67	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
115	20240607	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	180	2	1.50	316039640	26235	72.81	12030	12170	11930	15580	8400	11990	12046.49	2.19	0	6998	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1144	18.14	0.84	12	0.28	671.00	14453.00	14320	20230605	-15.01	10500	20231113	15.90	13630	-10.71	20240227	11050	10.14	20240104	14280	-14.78	20230609	10500	15.90	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
116	20240607	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	130	2	1.08	278739150	23159	64.27	12030	12130	11930	15580	8400	11990	12035.89	2.19	0	6369	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1139	18.06	0.84	12	0.25	671.00	14453.00	14320	20230605	-15.36	10500	20231113	15.43	13630	-11.08	20240227	11050	9.68	20240104	14280	-15.13	20230609	10500	15.43	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
117	20240607	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	110	2	0.92	211653170	17613	48.88	12030	12120	11930	15580	8400	11990	12016.87	2.19	0	4989	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1137	18.03	0.84	12	0.19	671.00	14453.00	14320	20230605	-15.50	10500	20231113	15.24	13630	-11.23	20240227	11050	9.50	20240104	14280	-15.27	20230609	10500	15.24	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
118	20240607	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-40	5	-0.33	55795510	4663	12.94	12030	12030	11930	15580	8400	11990	11965.58	2.19	0	-1130	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1123	17.81	0.83	12	0.05	671.00	14453.00	14320	20230605	-16.55	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14280	-16.32	20230609	10500	13.81	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
119	20240607	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-40	5	-0.33	39844710	3327	9.23	12030	12030	11930	15580	8400	11990	11976.17	2.19	0	-577	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1123	17.81	0.83	12	0.04	671.00	14453.00	14320	20230605	-16.55	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14280	-16.32	20230609	10500	13.81	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
120	20240607	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-60	5	-0.50	35111120	2931	8.13	12030	12030	11930	15580	8400	11990	11979.23	2.19	0	-578	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1121	17.78	0.83	12	0.03	671.00	14453.00	14320	20230605	-16.69	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	14280	-16.46	20230609	10500	13.62	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
121	20240607	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-30	5	-0.25	4097810	342	0.95	12030	12030	11960	15580	8400	11990	11981.90	2.19	0	15	12263	12126	11963	11826	11663	12045	11745	47	3590	500	8630	10	1	9400000	1124	17.82	0.83	12	0.00	671.00	14453.00	14320	20230605	-16.48	10500	20231113	13.90	13630	-12.25	20240227	11050	8.24	20240104	14280	-16.25	20230609	10500	13.90	20231113	1.28	N	049960	500	47 억		205462	N	N	0	N	00	N
122	20240605	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-60	5	-0.50	418570480	35132	162.28	12100	12100	11800	15660	8440	12050	11914.22	2.20	0	-1408	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1127	17.87	0.83	12	0.37	671.00	14453.00	14320	20230605	-16.27	10500	20231113	14.19	13630	-12.03	20240227	11050	8.51	20240104	14320	-16.27	20230605	10500	14.19	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
123	20240605	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-200	5	-1.66	397104040	33337	153.99	12100	12100	11800	15660	8440	12050	11911.81	2.20	0	-835	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1114	17.66	0.82	12	0.35	671.00	14453.00	14320	20230605	-17.25	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	14320	-17.25	20230605	10500	12.86	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
124	20240605	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-100	5	-0.83	285748000	23952	110.64	12100	12100	11800	15660	8440	12050	11930.03	2.20	0	-2736	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1123	17.81	0.83	12	0.25	671.00	14453.00	14320	20230605	-16.55	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
125	20240605	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-180	5	-1.49	193045620	16188	74.77	12100	12100	11800	15660	8440	12050	11925.23	2.20	0	-2854	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1116	17.69	0.82	12	0.17	671.00	14453.00	14320	20230605	-17.11	10500	20231113	13.05	13630	-12.91	20240227	11050	7.42	20240104	14320	-17.11	20230605	10500	13.05	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
126	20240605	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-130	5	-1.08	182147410	15270	70.53	12100	12100	11800	15660	8440	12050	11928.45	2.20	0	-2674	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1120	17.76	0.82	12	0.16	671.00	14453.00	14320	20230605	-16.76	10500	20231113	13.52	13630	-12.55	20240227	11050	7.87	20240104	14320	-16.76	20230605	10500	13.52	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
127	20240605	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-60	5	-0.50	162640890	13632	62.97	12100	12100	11800	15660	8440	12050	11930.82	2.20	0	-1999	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1127	17.87	0.83	12	0.15	671.00	14453.00	14320	20230605	-16.27	10500	20231113	14.19	13630	-12.03	20240227	11050	8.51	20240104	14320	-16.27	20230605	10500	14.19	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
128	20240605	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-220	5	-1.83	23594710	1985	9.17	12100	12100	11810	15660	8440	12050	11886.50	2.20	0	-1414	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1112	17.63	0.82	12	0.02	671.00	14453.00	14320	20230605	-17.39	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	14320	-17.39	20230605	10500	12.67	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
129	20240605	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-40	5	-0.33	1178970	98	0.45	12100	12100	12010	15660	8440	12050	12030.31	2.20	0	-85	12283	12166	12013	11896	11743	12225	11955	47	3610	500	8670	10	1	9400000	1129	17.90	0.83	12	0.00	671.00	14453.00	14320	20230605	-16.13	10500	20231113	14.38	13630	-11.89	20240227	11050	8.69	20240104	14320	-16.13	20230605	10500	14.38	20231113	1.30	N	049960	500	47 억		206872	N	N	0	N	00	N
130	20240604	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	50	2	0.42	248896280	20829	190.29	11930	12130	11860	15600	8400	12000	11949.51	2.20	0	1179	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1133	17.96	0.83	12	0.22	671.00	14453.00	14320	20230605	-15.85	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	14320	-15.85	20230605	10500	14.76	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
131	20240604	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-50	5	-0.42	227887330	19078	174.29	11930	12130	11860	15600	8400	12000	11945.03	2.20	0	1675	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1123	17.81	0.83	12	0.20	671.00	14453.00	14320	20230605	-16.55	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
132	20240604	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-50	5	-0.42	191244320	16020	146.35	11930	12130	11860	15600	8400	12000	11937.85	2.20	0	1055	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1123	17.81	0.83	12	0.17	671.00	14453.00	14320	20230605	-16.55	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
133	20240604	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-60	5	-0.50	118922790	9939	90.80	11930	12130	11860	15600	8400	12000	11965.27	2.20	0	86	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1122	17.79	0.83	12	0.11	671.00	14453.00	14320	20230605	-16.62	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14320	-16.62	20230605	10500	13.71	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
134	20240604	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-80	5	-0.67	110329710	9216	84.20	11930	12130	11860	15600	8400	12000	11971.54	2.20	0	143	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1120	17.76	0.82	12	0.10	671.00	14453.00	14320	20230605	-16.76	10500	20231113	13.52	13630	-12.55	20240227	11050	7.87	20240104	14320	-16.76	20230605	10500	13.52	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
135	20240604	110446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-60	5	-0.50	83192630	6934	63.35	11930	12130	11920	15600	8400	12000	11997.78	2.20	0	319	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1122	17.79	0.83	12	0.07	671.00	14453.00	14320	20230605	-16.62	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14320	-16.62	20230605	10500	13.71	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
136	20240604	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	40	2	0.33	33670960	2795	25.53	11930	12130	11930	15600	8400	12000	12046.86	2.20	0	-649	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1132	17.94	0.83	12	0.03	671.00	14453.00	14320	20230605	-15.92	10500	20231113	14.67	13630	-11.67	20240227	11050	8.96	20240104	14320	-15.92	20230605	10500	14.67	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
137	20240604	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-60	5	-0.50	1264660	106	0.97	11930	12000	11930	15600	8400	12000	11930.75	2.20	0	-15	12226	12112	12006	11892	11786	12060	11840	47	3600	500	8640	10	1	9400000	1122	17.79	0.83	12	0.00	671.00	14453.00	14320	20230605	-16.62	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14320	-16.62	20230605	10500	13.71	20231113	1.29	N	049960	500	47 억		206668	N	N	0	N	00	N
138	20240603	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-70	5	-0.58	130956750	10945	91.32	12080	12120	11900	15690	8450	12070	11964.61	2.21	0	-996	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1128	17.88	0.83	12	0.12	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14320	-16.20	20230605	10500	14.29	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
139	20240603	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-120	5	-0.99	122465190	10235	85.40	12080	12120	11900	15690	8450	12070	11965.33	2.21	0	-912	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1123	17.81	0.83	12	0.11	671.00	14453.00	14590	20230525	-18.09	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
140	20240603	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-120	5	-0.99	77286200	6450	53.82	12080	12120	11900	15690	8450	12070	11982.36	2.21	0	-901	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1123	17.81	0.83	12	0.07	671.00	14453.00	14590	20230525	-18.09	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
141	20240603	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-140	5	-1.16	59493810	4960	41.39	12080	12120	11930	15690	8450	12070	11994.72	2.21	0	-839	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1121	17.78	0.83	12	0.05	671.00	14453.00	14590	20230525	-18.23	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	14320	-16.69	20230605	10500	13.62	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
142	20240603	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-90	5	-0.75	49317470	4108	34.28	12080	12120	11940	15690	8450	12070	12005.23	2.21	0	-741	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1126	17.85	0.83	12	0.04	671.00	14453.00	14590	20230525	-17.89	10500	20231113	14.10	13630	-12.11	20240227	11050	8.42	20240104	14320	-16.34	20230605	10500	14.10	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
143	20240603	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-40	5	-0.33	46688810	3889	32.45	12080	12120	11940	15690	8450	12070	12005.35	2.21	0	-560	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1131	17.93	0.83	12	0.04	671.00	14453.00	14590	20230525	-17.55	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14320	-15.99	20230605	10500	14.57	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
144	20240603	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-70	5	-0.58	32610600	2713	22.64	12080	12120	11970	15690	8450	12070	12020.13	2.21	0	-204	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1128	17.88	0.83	12	0.03	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14320	-16.20	20230605	10500	14.29	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N
145	20240603	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-70	5	-0.58	2901110	242	2.02	12080	12080	11970	15690	8450	12070	11988.06	2.21	0	-172	12356	12212	12026	11882	11696	12120	11790	47	3620	500	8690	10	1	9400000	1128	17.88	0.83	12	0.00	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14320	-16.20	20230605	10500	14.29	20231113	1.27	N	049960	500	47 억		207666	N	N	0	N	00	N