KissMeData/054670/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	160552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7630	30	2	0.39	88451910	11615	69.60	7590	7680	7580	9880	5320	7600	7615.29	0.00	0	3939	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1095	8.73	0.97	12	0.08	874.00	7832.00	10410	20231108	-26.71	7580	20240628	0.66	9300	-17.96	20240103	7580	0.66	20240628	10410	-26.71	20231108	7580	0.66	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
3	20240628	150603	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	40	2	0.53	86437200	11351	68.02	7590	7680	7580	9880	5320	7600	7614.94	0.00	0	3976	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1097	8.74	0.98	12	0.08	874.00	7832.00	10410	20231108	-26.61	7580	20240628	0.79	9300	-17.85	20240103	7580	0.79	20240628	10410	-26.61	20231108	7580	0.79	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
4	20240628	140602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	40	2	0.53	83149610	10921	65.44	7590	7680	7580	9880	5320	7600	7613.74	0.00	0	3960	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1097	8.74	0.98	12	0.08	874.00	7832.00	10410	20231108	-26.61	7580	20240628	0.79	9300	-17.85	20240103	7580	0.79	20240628	10410	-26.61	20231108	7580	0.79	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
5	20240628	130602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	50	2	0.66	75403060	9909	59.38	7590	7660	7580	9880	5320	7600	7609.55	0.00	0	3790	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1098	8.75	0.98	12	0.07	874.00	7832.00	10410	20231108	-26.51	7580	20240628	0.92	9300	-17.74	20240103	7580	0.92	20240628	10410	-26.51	20231108	7580	0.92	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
6	20240628	120602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7620	20	2	0.26	66893570	8795	52.70	7590	7630	7580	9880	5320	7600	7605.86	0.00	0	3996	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1094	8.72	0.97	12	0.06	874.00	7832.00	10410	20231108	-26.80	7580	20240628	0.53	9300	-18.06	20240103	7580	0.53	20240628	10410	-26.80	20231108	7580	0.53	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
7	20240628	110552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7610	10	2	0.13	45869450	6033	36.15	7590	7620	7580	9880	5320	7600	7603.09	0.00	0	1620	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1092	8.71	0.97	12	0.04	874.00	7832.00	10410	20231108	-26.90	7580	20240628	0.40	9300	-18.17	20240103	7580	0.40	20240628	10410	-26.90	20231108	7580	0.40	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
8	20240628	100550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7620	20	2	0.26	34672420	4562	27.34	7590	7620	7580	9880	5320	7600	7600.27	0.00	0	610	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1094	8.72	0.97	12	0.03	874.00	7832.00	10410	20231108	-26.80	7580	20240628	0.53	9300	-18.06	20240103	7580	0.53	20240628	10410	-26.80	20231108	7580	0.53	20240628	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
9	20240628	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	10	2	0.13	3701120	487	2.92	7590	7620	7590	9880	5320	7600	7599.84	0.00	0	37	7680	7640	7620	7580	7560	7630	7570	72	2280	500	5470	10	1	14354920	1092	8.71	0.97	12	0.00	874.00	7832.00	10410	20231108	-26.90	7580	20240625	0.40	9300	-18.17	20240103	7580	0.40	20240625	10410	-26.90	20231108	7580	0.40	20240625	3.27	N	054670	500	71 억		0	N	N	0	N	00	N
10	20240627	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-40	5	-0.52	126272430	16562	80.57	7640	7660	7600	9930	5350	7640	7624.25	0.00	0	-2167	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1091	8.70	0.97	12	0.12	874.00	7832.00	10410	20231108	-26.99	7580	20240625	0.26	9300	-18.28	20240103	7580	0.26	20240625	10410	-26.99	20231108	7580	0.26	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
11	20240627	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	116953680	15336	74.61	7640	7660	7600	9930	5350	7640	7626.09	0.00	0	-2060	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1095	8.73	0.97	12	0.11	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
12	20240627	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-20	5	-0.26	76515430	10023	48.76	7640	7660	7610	9930	5350	7640	7633.98	0.00	0	-1839	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1094	8.72	0.97	12	0.07	874.00	7832.00	10410	20231108	-26.80	7580	20240625	0.53	9300	-18.06	20240103	7580	0.53	20240625	10410	-26.80	20231108	7580	0.53	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
13	20240627	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	63509520	8317	40.46	7640	7660	7610	9930	5350	7640	7636.11	0.00	0	-1477	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1095	8.73	0.97	12	0.06	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
14	20240627	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	60447260	7916	38.51	7640	7660	7610	9930	5350	7640	7636.09	0.00	0	-1477	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1095	8.73	0.97	12	0.06	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
15	20240627	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	37462810	4906	23.87	7640	7660	7610	9930	5350	7640	7636.12	0.00	0	-30	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1100	8.76	0.98	12	0.03	874.00	7832.00	10410	20231108	-26.42	7580	20240625	1.06	9300	-17.63	20240103	7580	1.06	20240625	10410	-26.42	20231108	7580	1.06	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
16	20240627	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	0	3	0.00	27406550	3590	17.46	7640	7660	7610	9930	5350	7640	7634.14	0.00	0	-30	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1097	8.74	0.98	12	0.03	874.00	7832.00	10410	20231108	-26.61	7580	20240625	0.79	9300	-17.85	20240103	7580	0.79	20240625	10410	-26.61	20231108	7580	0.79	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
17	20240627	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	0	3	0.00	5035040	661	3.22	7640	7640	7610	9930	5350	7640	7617.31	0.00	0	0	7713	7676	7633	7596	7553	7655	7575	72	2290	500	5500	10	1	14354920	1097	8.74	0.98	12	0.00	874.00	7832.00	10410	20231108	-26.61	7580	20240625	0.79	9300	-17.85	20240103	7580	0.79	20240625	10410	-26.61	20231108	7580	0.79	20240625	3.29	N	054670	500	71 억		0	N	N	0	N	00	N
18	20240626	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	10	2	0.13	154849160	20348	48.00	7650	7670	7590	9910	5350	7630	7609.81	0.00	0	482	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1097	8.74	0.98	12	0.14	874.00	7832.00	10410	20231108	-26.61	7580	20240625	0.79	9300	-17.85	20240103	7580	0.79	20240625	10410	-26.61	20231108	7580	0.79	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
19	20240626	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	144952450	19052	44.94	7650	7670	7590	9910	5350	7630	7608.25	0.00	0	481	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.13	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
20	20240626	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-20	5	-0.26	130492080	17152	40.46	7650	7670	7590	9910	5350	7630	7607.98	0.00	0	-773	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1092	8.71	0.97	12	0.12	874.00	7832.00	10410	20231108	-26.90	7580	20240625	0.40	9300	-18.17	20240103	7580	0.40	20240625	10410	-26.90	20231108	7580	0.40	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
21	20240626	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-30	5	-0.39	120344950	15818	37.31	7650	7670	7590	9910	5350	7630	7608.10	0.00	0	-920	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1091	8.70	0.97	12	0.11	874.00	7832.00	10410	20231108	-26.99	7580	20240625	0.26	9300	-18.28	20240103	7580	0.26	20240625	10410	-26.99	20231108	7580	0.26	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
22	20240626	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-30	5	-0.39	101861450	13384	31.57	7650	7670	7590	9910	5350	7630	7610.69	0.00	0	-842	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1091	8.70	0.97	12	0.09	874.00	7832.00	10410	20231108	-26.99	7580	20240625	0.26	9300	-18.28	20240103	7580	0.26	20240625	10410	-26.99	20231108	7580	0.26	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
23	20240626	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-20	5	-0.26	77155280	10133	23.90	7650	7670	7600	9910	5350	7630	7614.26	0.00	0	-813	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1092	8.71	0.97	12	0.07	874.00	7832.00	10410	20231108	-26.90	7580	20240625	0.40	9300	-18.17	20240103	7580	0.40	20240625	10410	-26.90	20231108	7580	0.40	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
24	20240626	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	34331340	4503	10.62	7650	7670	7600	9910	5350	7630	7624.10	0.00	0	86	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1095	8.73	0.97	12	0.03	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
25	20240626	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	20	2	0.26	1484420	194	0.46	7650	7670	7650	9910	5350	7630	7651.65	0.00	0	-90	7810	7720	7650	7560	7490	7685	7525	72	2280	500	5490	10	1	14354920	1098	8.75	0.98	12	0.00	874.00	7832.00	10410	20231108	-26.51	7580	20240625	0.92	9300	-17.74	20240103	7580	0.92	20240625	10410	-26.51	20231108	7580	0.92	20240625	3.30	N	054670	500	71 억		0	N	N	0	N	00	N
26	20240625	160548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7630	-90	5	-1.17	324074950	42393	185.49	7680	7740	7580	10030	5410	7720	7644.54	0.00	0	4335	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1095	8.73	0.97	12	0.30	874.00	7832.00	10410	20231108	-26.71	7580	20240625	0.66	9300	-17.96	20240103	7580	0.66	20240625	10410	-26.71	20231108	7580	0.66	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
27	20240625	150549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	-80	5	-1.04	306440760	40085	175.40	7680	7740	7580	10030	5410	7720	7644.77	0.00	0	3904	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1097	8.74	0.98	12	0.28	874.00	7832.00	10410	20231108	-26.61	7580	20240625	0.79	9300	-17.85	20240103	7580	0.79	20240625	10410	-26.61	20231108	7580	0.79	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
28	20240625	140548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	-70	5	-0.91	273832310	35810	156.69	7680	7740	7580	10030	5410	7720	7646.81	0.00	0	3276	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1098	8.75	0.98	12	0.25	874.00	7832.00	10410	20231108	-26.51	7580	20240625	0.92	9300	-17.74	20240103	7580	0.92	20240625	10410	-26.51	20231108	7580	0.92	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
29	20240625	130548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	-70	5	-0.91	265009810	34657	151.65	7680	7740	7580	10030	5410	7720	7646.65	0.00	0	3632	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1098	8.75	0.98	12	0.24	874.00	7832.00	10410	20231108	-26.51	7580	20240625	0.92	9300	-17.74	20240103	7580	0.92	20240625	10410	-26.51	20231108	7580	0.92	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
30	20240625	120551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	-80	5	-1.04	237277280	31018	135.72	7680	7740	7580	10030	5410	7720	7649.66	0.00	0	2855	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1097	8.74	0.98	12	0.22	874.00	7832.00	10410	20231108	-26.61	7580	20240625	0.79	9300	-17.85	20240103	7580	0.79	20240625	10410	-26.61	20231108	7580	0.79	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
31	20240625	110551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7680	-40	5	-0.52	122280810	15916	69.64	7680	7740	7640	10030	5410	7720	7682.89	0.00	0	430	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1102	8.79	0.98	12	0.11	874.00	7832.00	10410	20231108	-26.22	7640	20240625	0.52	9300	-17.42	20240103	7640	0.52	20240625	10410	-26.22	20231108	7640	0.52	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
32	20240625	100547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7700	-20	5	-0.26	85640720	11143	48.76	7680	7740	7640	10030	5410	7720	7685.61	0.00	0	1954	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1105	8.81	0.98	12	0.08	874.00	7832.00	10410	20231108	-26.03	7640	20240625	0.79	9300	-17.20	20240103	7640	0.79	20240625	10410	-26.03	20231108	7640	0.79	20240625	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
33	20240625	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	0	3	0.00	19960430	2597	11.36	7680	7720	7680	10030	5410	7720	7685.96	0.00	0	626	7786	7752	7716	7682	7646	7735	7665	72	2310	500	5550	10	1	14354920	1108	8.83	0.99	12	0.02	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.32	N	054670	500	71 억		0	N	N	0	N	00	N
34	20240624	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	175003620	22696	86.38	7730	7750	7680	10040	5420	7730	7710.77	0.00	0	-4439	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.16	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
35	20240624	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	160327850	20795	79.14	7730	7750	7680	10040	5420	7730	7709.92	0.00	0	-4279	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.14	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
36	20240624	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-40	5	-0.52	124377460	16129	61.39	7730	7750	7680	10040	5420	7730	7711.42	0.00	0	-3659	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1104	8.80	0.98	12	0.11	874.00	7832.00	10410	20231108	-26.13	7670	20240423	0.26	9300	-17.31	20240103	7670	0.26	20240423	10410	-26.13	20231108	7670	0.26	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
37	20240624	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	111317210	14433	54.93	7730	7750	7680	10040	5420	7730	7712.69	0.00	0	-3330	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.10	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
38	20240624	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	95522100	12388	47.15	7730	7750	7680	10040	5420	7730	7710.86	0.00	0	-3052	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.09	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
39	20240624	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	66352580	8595	32.71	7730	7750	7680	10040	5420	7730	7719.90	0.00	0	-2885	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.06	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
40	20240624	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	39362670	5100	19.41	7730	7740	7680	10040	5420	7730	7718.17	0.00	0	-971	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.04	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
41	20240624	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-10	5	-0.13	1854580	240	0.91	7730	7740	7720	10040	5420	7730	7727.42	0.00	0	-107	7856	7792	7756	7692	7656	7775	7675	72	2310	500	5560	10	1	14354920	1108	8.83	0.99	12	0.00	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
42	20240621	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-70	5	-0.90	203247910	26148	124.92	7800	7820	7720	10140	5460	7800	7773.02	0.00	0	-7081	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1110	8.84	0.99	12	0.18	874.00	7832.00	10410	20231108	-25.74	7670	20240423	0.78	9300	-16.88	20240103	7670	0.78	20240423	10410	-25.74	20231108	7670	0.78	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
43	20240621	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	194974950	25079	119.81	7800	7820	7720	10140	5460	7800	7774.43	0.00	0	-6757	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1113	8.87	0.99	12	0.17	874.00	7832.00	10410	20231108	-25.55	7670	20240423	1.04	9300	-16.67	20240103	7670	1.04	20240423	10410	-25.55	20231108	7670	1.04	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
44	20240621	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	154678730	19871	94.93	7800	7820	7740	10140	5460	7800	7784.14	0.00	0	-5947	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1113	8.87	0.99	12	0.14	874.00	7832.00	10410	20231108	-25.55	7670	20240423	1.04	9300	-16.67	20240103	7670	1.04	20240423	10410	-25.55	20231108	7670	1.04	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
45	20240621	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	116967740	15012	71.72	7800	7820	7750	10140	5460	7800	7791.62	0.00	0	-3837	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1117	8.90	0.99	12	0.10	874.00	7832.00	10410	20231108	-25.26	7670	20240423	1.43	9300	-16.34	20240103	7670	1.43	20240423	10410	-25.26	20231108	7670	1.43	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
46	20240621	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	0	3	0.00	100539990	12902	61.64	7800	7820	7750	10140	5460	7800	7792.59	0.00	0	-3363	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1120	8.92	1.00	12	0.09	874.00	7832.00	10410	20231108	-25.07	7670	20240423	1.69	9300	-16.13	20240103	7670	1.69	20240423	10410	-25.07	20231108	7670	1.69	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
47	20240621	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	10	2	0.13	97919770	12566	60.03	7800	7820	7750	10140	5460	7800	7792.44	0.00	0	-3221	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1121	8.94	1.00	12	0.09	874.00	7832.00	10410	20231108	-24.98	7670	20240423	1.83	9300	-16.02	20240103	7670	1.83	20240423	10410	-24.98	20231108	7670	1.83	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
48	20240621	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	10	2	0.13	74081110	9506	45.41	7800	7820	7750	10140	5460	7800	7793.09	0.00	0	-2929	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1121	8.94	1.00	12	0.07	874.00	7832.00	10410	20231108	-24.98	7670	20240423	1.83	9300	-16.02	20240103	7670	1.83	20240423	10410	-24.98	20231108	7670	1.83	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
49	20240621	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	20	2	0.26	7568220	970	4.63	7800	7820	7800	10140	5460	7800	7802.29	0.00	0	-112	7893	7846	7823	7776	7753	7835	7765	72	2340	500	5610	10	1	14354920	1123	8.95	1.00	12	0.01	874.00	7832.00	10410	20231108	-24.88	7670	20240423	1.96	9300	-15.91	20240103	7670	1.96	20240423	10410	-24.88	20231108	7670	1.96	20240423	3.33	N	054670	500	71 억		0	N	N	0	N	00	N
50	20240620	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-70	5	-0.89	160900980	20598	79.95	7870	7870	7800	10230	5510	7870	7811.49	0.00	0	-3486	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1120	8.92	1.00	12	0.14	874.00	7832.00	10410	20231108	-25.07	7670	20240423	1.69	9300	-16.13	20240103	7670	1.69	20240423	10410	-25.07	20231108	7670	1.69	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
51	20240620	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-50	5	-0.64	139841280	17899	69.48	7870	7870	7800	10230	5510	7870	7812.80	0.00	0	-3408	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1123	8.95	1.00	12	0.12	874.00	7832.00	10410	20231108	-24.88	7670	20240423	1.96	9300	-15.91	20240103	7670	1.96	20240423	10410	-24.88	20231108	7670	1.96	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
52	20240620	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-60	5	-0.76	99885440	12781	49.61	7870	7870	7800	10230	5510	7870	7815.15	0.00	0	-2737	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1121	8.94	1.00	12	0.09	874.00	7832.00	10410	20231108	-24.98	7670	20240423	1.83	9300	-16.02	20240103	7670	1.83	20240423	10410	-24.98	20231108	7670	1.83	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
53	20240620	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-60	5	-0.76	86548130	11075	42.99	7870	7870	7800	10230	5510	7870	7814.73	0.00	0	-2087	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1121	8.94	1.00	12	0.08	874.00	7832.00	10410	20231108	-24.98	7670	20240423	1.83	9300	-16.02	20240103	7670	1.83	20240423	10410	-24.98	20231108	7670	1.83	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
54	20240620	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-70	5	-0.89	65053160	8321	32.30	7870	7870	7800	10230	5510	7870	7817.95	0.00	0	-1299	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1120	8.92	1.00	12	0.06	874.00	7832.00	10410	20231108	-25.07	7670	20240423	1.69	9300	-16.13	20240103	7670	1.69	20240423	10410	-25.07	20231108	7670	1.69	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
55	20240620	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-40	5	-0.51	34405930	4396	17.06	7870	7870	7810	10230	5510	7870	7826.64	0.00	0	-970	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1124	8.96	1.00	12	0.03	874.00	7832.00	10410	20231108	-24.78	7670	20240423	2.09	9300	-15.81	20240103	7670	2.09	20240423	10410	-24.78	20231108	7670	2.09	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
56	20240620	100529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-40	5	-0.51	12793080	1633	6.34	7870	7870	7820	10230	5510	7870	7834.10	0.00	0	-401	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1124	8.96	1.00	12	0.01	874.00	7832.00	10410	20231108	-24.78	7670	20240423	2.09	9300	-15.81	20240103	7670	2.09	20240423	10410	-24.78	20231108	7670	2.09	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
57	20240620	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	0	3	0.00	133750	17	0.07	7870	7870	7860	10230	5510	7870	7867.65	0.00	0	-4	8076	7972	7906	7802	7736	7940	7770	72	2360	500	5660	10	1	14354920	1130	9.00	1.00	12	0.00	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.34	N	054670	500	71 억		0	N	N	0	N	00	N
58	20240619	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-90	5	-1.13	201407820	25585	83.68	7960	8010	7840	10340	5580	7960	7872.11	0.00	0	-7669	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1130	9.00	1.00	12	0.18	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
59	20240619	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-90	5	-1.13	195292830	24808	81.14	7960	8010	7840	10340	5580	7960	7872.17	0.00	0	-7101	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1130	9.00	1.00	12	0.17	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
60	20240619	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-90	5	-1.13	182104640	23132	75.65	7960	8010	7840	10340	5580	7960	7872.41	0.00	0	-6794	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1130	9.00	1.00	12	0.16	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
61	20240619	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-110	5	-1.38	149600050	18993	62.12	7960	8010	7840	10340	5580	7960	7876.59	0.00	0	-5321	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1127	8.98	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
62	20240619	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-110	5	-1.38	126214070	16012	52.37	7960	8010	7840	10340	5580	7960	7882.47	0.00	0	-4073	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1127	8.98	1.00	12	0.11	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
63	20240619	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-110	5	-1.38	94366250	11958	39.11	7960	8010	7840	10340	5580	7960	7891.47	0.00	0	-2796	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1127	8.98	1.00	12	0.08	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
64	20240619	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-60	5	-0.75	48490760	6123	20.03	7960	8010	7880	10340	5580	7960	7919.44	0.00	0	-2563	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1134	9.04	1.01	12	0.04	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
65	20240619	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-20	5	-0.25	1375850	173	0.57	7960	7960	7940	10340	5580	7960	7952.89	0.00	0	-106	8100	8030	7970	7900	7840	8065	7935	72	2380	500	5730	10	1	14354920	1140	9.08	1.01	12	0.00	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.35	N	054670	500	71 억		0	N	N	0	N	00	N
66	20240618	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	20	2	0.25	242863580	30479	36.45	7910	8040	7910	10320	5560	7940	7968.23	0.00	0	-1304	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1143	9.11	1.02	12	0.21	874.00	7832.00	10410	20231108	-23.54	7670	20240423	3.78	9300	-14.41	20240103	7670	3.78	20240423	10410	-23.54	20231108	7670	3.78	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
67	20240618	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	40	2	0.50	240098670	30132	36.04	7910	8040	7910	10320	5560	7940	7968.23	0.00	0	-1341	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1146	9.13	1.02	12	0.21	874.00	7832.00	10410	20231108	-23.34	7670	20240423	4.04	9300	-14.19	20240103	7670	4.04	20240423	10410	-23.34	20231108	7670	4.04	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
68	20240618	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	0	3	0.00	205894800	25838	30.90	7910	8040	7910	10320	5560	7940	7968.68	0.00	0	-949	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1140	9.08	1.01	12	0.18	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
69	20240618	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	10	2	0.13	196802940	24695	29.54	7910	8040	7910	10320	5560	7940	7969.34	0.00	0	-805	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1141	9.10	1.02	12	0.17	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
70	20240618	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-20	5	-0.25	158920660	19928	23.83	7910	8040	7910	10320	5560	7940	7974.74	0.00	0	-2114	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1137	9.06	1.01	12	0.14	874.00	7832.00	10410	20231108	-23.92	7670	20240423	3.26	9300	-14.84	20240103	7670	3.26	20240423	10410	-23.92	20231108	7670	3.26	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
71	20240618	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	0	3	0.00	126290220	15814	18.91	7910	8040	7910	10320	5560	7940	7985.98	0.00	0	-1862	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1140	9.08	1.01	12	0.11	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
72	20240618	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	70	2	0.88	76292100	9525	11.39	7910	8040	7910	10320	5560	7940	8009.67	0.00	0	-1338	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1150	9.16	1.02	12	0.07	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
73	20240618	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	50	2	0.63	7168480	906	1.08	7910	7990	7910	10320	5560	7940	7912.23	0.00	0	-42	8200	8070	7940	7810	7680	8135	7875	72	2380	500	5710	10	1	14354920	1147	9.14	1.02	12	0.01	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.37	N	054670	500	71 억		0	N	N	0	N	00	N
74	20240617	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	80	2	1.02	665812680	83542	164.50	7900	8070	7810	10210	5510	7860	7969.82	0.00	0	11038	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1140	9.08	1.01	12	0.58	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
75	20240617	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	90	2	1.15	649457510	81485	160.45	7900	8070	7810	10210	5510	7860	7970.27	0.00	0	10186	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1141	9.10	1.02	12	0.57	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
76	20240617	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	130	2	1.65	577973420	72517	142.79	7900	8070	7810	10210	5510	7860	7970.18	0.00	0	9985	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1147	9.14	1.02	12	0.51	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
77	20240617	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	100	2	1.27	426569780	53615	105.57	7900	8050	7810	10210	5510	7860	7956.16	0.00	0	6116	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1143	9.11	1.02	12	0.37	874.00	7832.00	10410	20231108	-23.54	7670	20240423	3.78	9300	-14.41	20240103	7670	3.78	20240423	10410	-23.54	20231108	7670	3.78	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
78	20240617	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	130	2	1.65	380475010	47842	94.21	7900	8050	7810	10210	5510	7860	7952.74	0.00	0	5700	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1147	9.14	1.02	12	0.33	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
79	20240617	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	180	2	2.29	345979600	43525	85.71	7900	8050	7810	10210	5510	7860	7948.99	0.00	0	4828	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1154	9.20	1.03	12	0.30	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
80	20240617	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	110	2	1.40	272809900	34373	67.68	7900	8040	7810	10210	5510	7860	7936.75	0.00	0	2426	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1144	9.12	1.02	12	0.24	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
81	20240617	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	70	2	0.89	70508050	8895	17.52	7900	7960	7900	10210	5510	7860	7926.71	0.00	0	-3066	7953	7906	7853	7806	7753	7880	7780	72	2350	500	5650	10	1	14354920	1138	9.07	1.01	12	0.06	874.00	7832.00	10410	20231108	-23.82	7670	20240423	3.39	9300	-14.73	20240103	7670	3.39	20240423	10410	-23.82	20231108	7670	3.39	20240423	3.36	N	054670	500	71 억		0	N	N	0	N	00	N
82	20240614	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	397176740	50654	181.67	7900	7900	7800	10250	5530	7890	7840.97	0.00	0	-18494	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1128	8.99	1.00	12	0.35	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
83	20240614	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	141551070	18019	64.62	7900	7900	7830	10250	5530	7890	7855.66	0.00	0	-3165	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1128	8.99	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
84	20240614	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-40	5	-0.51	99756700	12695	45.53	7900	7900	7830	10250	5530	7890	7857.95	0.00	0	-335	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1127	8.98	1.00	12	0.09	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
85	20240614	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	78167200	9949	35.68	7900	7900	7830	10250	5530	7890	7856.79	0.00	0	-928	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1128	8.99	1.00	12	0.07	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
86	20240614	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	60763340	7737	27.75	7900	7900	7830	10250	5530	7890	7853.60	0.00	0	-824	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1128	8.99	1.00	12	0.05	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
87	20240614	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-40	5	-0.51	35102670	4471	16.03	7900	7900	7830	10250	5530	7890	7851.19	0.00	0	-919	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1127	8.98	1.00	12	0.03	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
88	20240614	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-50	5	-0.63	28892850	3679	13.19	7900	7900	7830	10250	5530	7890	7853.45	0.00	0	-512	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1125	8.97	1.00	12	0.03	874.00	7832.00	10410	20231108	-24.69	7670	20240423	2.22	9300	-15.70	20240103	7670	2.22	20240423	10410	-24.69	20231108	7670	2.22	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
89	20240614	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	10	2	0.13	884340	112	0.40	7900	7900	7890	10250	5530	7890	7895.89	0.00	0	-46	7930	7910	7870	7850	7810	7920	7860	72	2360	500	5680	10	1	14354920	1134	9.04	1.01	12	0.00	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.44	N	054670	500	71 억		0	N	N	0	N	00	N
90	20240613	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	30	2	0.38	218127950	27742	43.82	7880	7890	7830	10210	5510	7860	7861.94	0.00	0	-1341	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1133	9.03	1.01	12	0.19	874.00	7832.00	10410	20231108	-24.21	7670	20240423	2.87	9300	-15.16	20240103	7670	2.87	20240423	10410	-24.21	20231108	7670	2.87	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
91	20240613	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	10	2	0.13	198566390	25259	39.89	7880	7890	7830	10210	5510	7860	7861.21	0.00	0	-1110	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1130	9.00	1.00	12	0.18	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
92	20240613	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	0	3	0.00	190650810	24253	38.31	7880	7890	7830	10210	5510	7860	7860.92	0.00	0	-973	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1128	8.99	1.00	12	0.17	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
93	20240613	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	20	2	0.25	176671690	22476	35.50	7880	7890	7830	10210	5510	7860	7860.46	0.00	0	-538	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1131	9.02	1.01	12	0.16	874.00	7832.00	10410	20231108	-24.30	7670	20240423	2.74	9300	-15.27	20240103	7670	2.74	20240423	10410	-24.30	20231108	7670	2.74	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
94	20240613	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	0	3	0.00	122640390	15605	24.65	7880	7890	7830	10210	5510	7860	7859.04	0.00	0	-117	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1128	8.99	1.00	12	0.11	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
95	20240613	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	0	3	0.00	81189070	10324	16.31	7880	7890	7840	10210	5510	7860	7864.11	0.00	0	-10	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1128	8.99	1.00	12	0.07	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
96	20240613	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	30	2	0.38	46945350	5968	9.43	7880	7890	7840	10210	5510	7860	7866.18	0.00	0	570	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1133	9.03	1.01	12	0.04	874.00	7832.00	10410	20231108	-24.21	7670	20240423	2.87	9300	-15.16	20240103	7670	2.87	20240423	10410	-24.21	20231108	7670	2.87	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
97	20240613	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	20	2	0.25	18023410	2294	3.62	7880	7880	7840	10210	5510	7860	7856.76	0.00	0	136	7993	7926	7883	7816	7773	7905	7795	72	2350	500	5650	10	1	14354920	1131	9.02	1.01	12	0.02	874.00	7832.00	10410	20231108	-24.30	7670	20240423	2.74	9300	-15.27	20240103	7670	2.74	20240423	10410	-24.30	20231108	7670	2.74	20240423	3.46	N	054670	500	71 억		0	N	N	0	N	00	N
98	20240612	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-60	5	-0.76	495728010	62874	98.57	7920	7950	7840	10290	5550	7920	7884.48	0.00	0	-10365	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1128	8.99	1.00	12	0.44	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
99	20240612	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-70	5	-0.88	489192610	62042	97.26	7920	7950	7840	10290	5550	7920	7884.86	0.00	0	-10320	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1127	8.98	1.00	12	0.43	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
100	20240612	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-50	5	-0.63	382229250	48418	75.90	7920	7950	7860	10290	5550	7920	7894.36	0.00	0	-9033	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1130	9.00	1.00	12	0.34	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
101	20240612	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-10	5	-0.13	218302830	27611	43.29	7920	7950	7870	10290	5550	7920	7906.37	0.00	0	-7208	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1135	9.05	1.01	12	0.19	874.00	7832.00	10410	20231108	-24.02	7670	20240423	3.13	9300	-14.95	20240103	7670	3.13	20240423	10410	-24.02	20231108	7670	3.13	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
102	20240612	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	10	2	0.13	187535030	23726	37.20	7920	7950	7870	10290	5550	7920	7904.20	0.00	0	-7208	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1138	9.07	1.01	12	0.17	874.00	7832.00	10410	20231108	-23.82	7670	20240423	3.39	9300	-14.73	20240103	7670	3.39	20240423	10410	-23.82	20231108	7670	3.39	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
103	20240612	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	0	3	0.00	162001750	20502	32.14	7920	7950	7870	10290	5550	7920	7901.75	0.00	0	-5271	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1137	9.06	1.01	12	0.14	874.00	7832.00	10410	20231108	-23.92	7670	20240423	3.26	9300	-14.84	20240103	7670	3.26	20240423	10410	-23.92	20231108	7670	3.26	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
104	20240612	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-20	5	-0.25	92908950	11757	18.43	7920	7930	7870	10290	5550	7920	7902.44	0.00	0	-1220	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1134	9.04	1.01	12	0.08	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
105	20240612	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-20	5	-0.25	17869710	2262	3.55	7920	7920	7880	10290	5550	7920	7899.96	0.00	0	-342	8200	8060	7990	7850	7780	8025	7815	72	2370	500	5700	10	1	14354920	1134	9.04	1.01	12	0.02	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.42	N	054670	500	71 억		0	N	N	0	N	00	N
106	20240610	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	212228090	26230	64.65	8040	8160	8030	10540	5680	8110	8091.04	0.00	0	-4534	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.18	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
107	20240610	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-10	5	-0.12	201163360	24866	61.29	8040	8160	8030	10540	5680	8110	8089.90	0.00	0	-4638	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1163	9.27	1.03	12	0.17	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
108	20240610	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	189394630	23414	57.71	8040	8160	8030	10540	5680	8110	8088.95	0.00	0	-4643	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.16	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
109	20240610	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	175145970	21660	53.39	8040	8160	8030	10540	5680	8110	8086.15	0.00	0	-3596	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.15	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
110	20240610	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	154216740	19083	47.04	8040	8160	8030	10540	5680	8110	8081.37	0.00	0	-3355	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.13	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
111	20240610	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	10	2	0.12	137592060	17035	41.99	8040	8160	8030	10540	5680	8110	8077.02	0.00	0	-3289	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1166	9.29	1.04	12	0.12	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
112	20240610	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	0	3	0.00	101649010	12614	31.09	8040	8110	8030	10540	5680	8110	8058.43	0.00	0	241	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1164	9.28	1.04	12	0.09	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
113	20240610	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-70	5	-0.86	25786810	3204	7.90	8040	8080	8040	10540	5680	8110	8048.32	0.00	0	216	8250	8180	8130	8060	8010	8155	8035	72	2430	500	5830	10	1	14354920	1154	9.20	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.43	N	054670	500	71 억		0	N	N	0	N	00	N
114	20240607	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-40	5	-0.49	325070230	40044	45.77	8120	8200	8080	10590	5710	8150	8117.83	0.00	0	2433	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1164	9.28	1.04	12	0.28	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
115	20240607	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-30	5	-0.37	269123630	33147	37.89	8120	8200	8080	10590	5710	8150	8119.09	0.00	0	1742	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1166	9.29	1.04	12	0.23	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
116	20240607	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-40	5	-0.49	218543700	26910	30.76	8120	8200	8080	10590	5710	8150	8121.28	0.00	0	991	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1164	9.28	1.04	12	0.19	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
117	20240607	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-40	5	-0.49	211010130	25981	29.70	8120	8200	8080	10590	5710	8150	8121.71	0.00	0	991	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1164	9.28	1.04	12	0.18	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
118	20240607	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-10	5	-0.12	198664550	24460	27.96	8120	8200	8080	10590	5710	8150	8122.02	0.00	0	317	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1168	9.31	1.04	12	0.17	874.00	7832.00	10410	20231108	-21.81	7670	20240423	6.13	9300	-12.47	20240103	7670	6.13	20240423	10410	-21.81	20231108	7670	6.13	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
119	20240607	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	167558160	20633	23.59	8120	8200	8080	10590	5710	8150	8120.88	0.00	0	54	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1163	9.27	1.03	12	0.14	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
120	20240607	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	0	3	0.00	120758150	14858	16.98	8120	8200	8090	10590	5710	8150	8127.48	0.00	0	678	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1170	9.32	1.04	12	0.10	874.00	7832.00	10410	20231108	-21.71	7670	20240423	6.26	9300	-12.37	20240103	7670	6.26	20240423	10410	-21.71	20231108	7670	6.26	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
121	20240607	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	24167840	2978	3.40	8120	8200	8100	10590	5710	8150	8115.46	0.00	0	726	8403	8276	8133	8006	7863	8205	7935	72	2440	500	5860	10	1	14354920	1163	9.27	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
122	20240605	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	703252860	87166	21.63	8180	8260	7990	10630	5730	8180	8067.31	0.00	0	4455	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1170	9.32	1.04	12	0.61	874.00	7832.00	10410	20231108	-21.71	7670	20240423	6.26	9300	-12.37	20240103	7670	6.26	20240423	10410	-21.71	20231108	7670	6.26	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
123	20240605	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-80	5	-0.98	681190220	84451	20.96	8180	8260	7990	10630	5730	8180	8066.10	0.00	0	3885	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1163	9.27	1.03	12	0.59	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
124	20240605	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-120	5	-1.47	584241880	72523	18.00	8180	8260	7990	10630	5730	8180	8055.95	0.00	0	5978	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1157	9.22	1.03	12	0.51	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
125	20240605	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-110	5	-1.34	516345080	64117	15.91	8180	8260	7990	10630	5730	8180	8053.17	0.00	0	5986	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1158	9.23	1.03	12	0.45	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
126	20240605	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-140	5	-1.71	494401110	61402	15.24	8180	8260	7990	10630	5730	8180	8051.87	0.00	0	6510	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1154	9.20	1.03	12	0.43	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
127	20240605	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-90	5	-1.10	447800120	55606	13.80	8180	8260	7990	10630	5730	8180	8053.09	0.00	0	3976	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1161	9.26	1.03	12	0.39	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
128	20240605	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-120	5	-1.47	385387990	47870	11.88	8180	8260	7990	10630	5730	8180	8050.72	0.00	0	3900	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1157	9.22	1.03	12	0.33	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
129	20240605	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	40	2	0.49	21477720	2622	0.65	8180	8260	8180	10630	5730	8180	8191.35	0.00	0	123	8926	8552	8266	7892	7606	8410	7750	72	2450	500	5880	10	1	14354920	1180	9.41	1.05	12	0.02	874.00	7832.00	10410	20231108	-21.04	7670	20240423	7.17	9300	-11.61	20240103	7670	7.17	20240423	10410	-21.04	20231108	7670	7.17	20240423	3.49	N	054670	500	71 억		0	N	N	0	N	00	N
130	20240604	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-100	5	-1.21	3369193940	401632	223.10	8400	8640	7980	10760	5800	8280	8389.04	0.00	0	3345	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1174	9.36	1.04	12	2.80	874.00	7832.00	10410	20231108	-21.42	7670	20240423	6.65	9300	-12.04	20240103	7670	6.65	20240423	10410	-21.42	20231108	7670	6.65	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
131	20240604	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-80	5	-0.97	3318415060	395426	219.65	8400	8640	7980	10760	5800	8280	8392.00	0.00	0	3084	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1177	9.38	1.05	12	2.75	874.00	7832.00	10410	20231108	-21.23	7670	20240423	6.91	9300	-11.83	20240103	7670	6.91	20240423	10410	-21.23	20231108	7670	6.91	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
132	20240604	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-20	5	-0.24	3120740470	371359	206.28	8400	8640	7980	10760	5800	8280	8403.57	0.00	0	-173	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1186	9.45	1.05	12	2.59	874.00	7832.00	10410	20231108	-20.65	7670	20240423	7.69	9300	-11.18	20240103	7670	7.69	20240423	10410	-20.65	20231108	7670	7.69	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
133	20240604	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-60	5	-0.72	2806851540	333761	185.40	8400	8640	7980	10760	5800	8280	8409.76	0.00	0	-302	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1180	9.41	1.05	12	2.33	874.00	7832.00	10410	20231108	-21.04	7670	20240423	7.17	9300	-11.61	20240103	7670	7.17	20240423	10410	-21.04	20231108	7670	7.17	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
134	20240604	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-90	5	-1.09	2674911320	317675	176.46	8400	8640	7980	10760	5800	8280	8420.28	0.00	0	-5427	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1176	9.37	1.05	12	2.21	874.00	7832.00	10410	20231108	-21.33	7670	20240423	6.78	9300	-11.94	20240103	7670	6.78	20240423	10410	-21.33	20231108	7670	6.78	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
135	20240604	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	20	2	0.24	2400897580	284434	158.00	8400	8640	7980	10760	5800	8280	8440.97	0.00	0	-13594	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1191	9.50	1.06	12	1.98	874.00	7832.00	10410	20231108	-20.27	7670	20240423	8.21	9300	-10.75	20240103	7670	8.21	20240423	10410	-20.27	20231108	7670	8.21	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
136	20240604	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	90	2	1.09	2147993220	254115	141.16	8400	8640	7980	10760	5800	8280	8452.84	0.00	0	-16839	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1202	9.58	1.07	12	1.77	874.00	7832.00	10410	20231108	-19.60	7670	20240423	9.13	9300	-10.00	20240103	7670	9.13	20240423	10410	-19.60	20231108	7670	9.13	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
137	20240604	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	160	2	1.93	178046260	21220	11.79	8400	8450	8310	10760	5800	8280	8390.49	0.00	0	-5132	8626	8452	8256	8082	7886	8540	8170	72	2480	500	5960	10	1	14354920	1212	9.66	1.08	12	0.15	874.00	7832.00	10410	20231108	-18.92	7670	20240423	10.04	9300	-9.25	20240103	7670	10.04	20240423	10410	-18.92	20231108	7670	10.04	20240423	3.50	N	054670	500	71 억		0	N	N	0	N	00	N
138	20240603	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	170	2	2.10	1358613690	163451	470.16	8070	8430	8060	10540	5680	8110	8312.08	0.00	0	-5288	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1189	9.47	1.06	12	1.14	874.00	7832.00	10410	20231108	-20.46	7670	20240423	7.95	9300	-10.97	20240103	7670	7.95	20240423	10410	-20.46	20231108	7670	7.95	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
139	20240603	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	210	2	2.59	1311370320	157745	453.75	8070	8430	8060	10540	5680	8110	8313.23	0.00	0	-5854	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1194	9.52	1.06	12	1.10	874.00	7832.00	10410	20231108	-20.08	7670	20240423	8.47	9300	-10.54	20240103	7670	8.47	20240423	10410	-20.08	20231108	7670	8.47	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
140	20240603	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	180	2	2.22	1270467530	152805	439.54	8070	8430	8060	10540	5680	8110	8314.31	0.00	0	-5398	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1190	9.49	1.06	12	1.06	874.00	7832.00	10410	20231108	-20.37	7670	20240423	8.08	9300	-10.86	20240103	7670	8.08	20240423	10410	-20.37	20231108	7670	8.08	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
141	20240603	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	230	2	2.84	1170953830	140786	404.96	8070	8430	8060	10540	5680	8110	8317.26	0.00	0	-8404	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1197	9.54	1.06	12	0.98	874.00	7832.00	10410	20231108	-19.88	7670	20240423	8.74	9300	-10.32	20240103	7670	8.74	20240423	10410	-19.88	20231108	7670	8.74	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
142	20240603	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	270	2	3.33	1025416310	123291	354.64	8070	8430	8060	10540	5680	8110	8317.04	0.00	0	-8916	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1203	9.59	1.07	12	0.86	874.00	7832.00	10410	20231108	-19.50	7670	20240423	9.26	9300	-9.89	20240103	7670	9.26	20240423	10410	-19.50	20231108	7670	9.26	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
143	20240603	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	180	2	2.22	622688180	75131	216.11	8070	8410	8060	10540	5680	8110	8288.03	0.00	0	-8186	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1190	9.49	1.06	12	0.52	874.00	7832.00	10410	20231108	-20.37	7670	20240423	8.08	9300	-10.86	20240103	7670	8.08	20240423	10410	-20.37	20231108	7670	8.08	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
144	20240603	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	52101970	6423	18.48	8070	8130	8060	10540	5680	8110	8111.78	0.00	0	1276	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.04	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N
145	20240603	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	3349140	415	1.19	8070	8080	8060	10540	5680	8110	8070.22	0.00	0	-7	8350	8230	8140	8020	7930	8185	7975	72	2430	500	5830	10	1	14354920	1160	9.24	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.53	N	054670	500	71 억		0	N	N	0	N	00	N