KissMeData/080720/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	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	60	2	1.10	24146320	4465	85.91	5490	5510	5340	7080	3820	5450	5407.91	0.48	0	-163	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	436	-2.40	1.16	12	0.06	-2297.00	4758.00	6460	20240423	-14.71	4210	20231030	30.88	6460	-14.71	20240423	4450	23.82	20240125	6460	-14.71	20240423	4210	30.88	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
3	20240628	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	19911200	3695	71.10	5490	5490	5340	7080	3820	5450	5388.69	0.48	0	-157	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	427	-2.35	1.13	12	0.05	-2297.00	4758.00	6460	20240423	-16.41	4210	20231030	28.27	6460	-16.41	20240423	4450	21.35	20240125	6460	-16.41	20240423	4210	28.27	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
4	20240628	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-10	5	-0.18	19370840	3595	69.17	5490	5490	5340	7080	3820	5450	5388.27	0.48	0	-157	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	430	-2.37	1.14	12	0.05	-2297.00	4758.00	6460	20240423	-15.79	4210	20231030	29.22	6460	-15.79	20240423	4450	22.25	20240125	6460	-15.79	20240423	4210	29.22	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
5	20240628	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	15044150	2794	53.76	5490	5490	5340	7080	3820	5450	5384.45	0.48	0	-155	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	432	-2.38	1.15	12	0.04	-2297.00	4758.00	6460	20240423	-15.48	4210	20231030	29.69	6460	-15.48	20240423	4450	22.70	20240125	6460	-15.48	20240423	4210	29.69	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
6	20240628	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	13910510	2586	49.76	5490	5490	5340	7080	3820	5450	5379.16	0.48	0	-122	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	431	-2.37	1.15	12	0.03	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
7	20240628	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-10	5	-0.18	11980760	2231	42.93	5490	5490	5340	7080	3820	5450	5370.13	0.48	0	-94	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	430	-2.37	1.14	12	0.03	-2297.00	4758.00	6460	20240423	-15.79	4210	20231030	29.22	6460	-15.79	20240423	4450	22.25	20240125	6460	-15.79	20240423	4210	29.22	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
8	20240628	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	2076810	385	7.41	5490	5490	5340	7080	3820	5450	5394.31	0.48	0	-43	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	431	-2.37	1.15	12	0.00	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
9	20240628	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	0	3	0.00	273170	50	0.96	5490	5490	5400	7080	3820	5450	5463.40	0.48	0	-16	5576	5512	5406	5342	5236	5460	5290	40	1630	500	3810	10	1	7912828	431	-2.37	1.15	12	0.00	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.06	N	080720	500	39 억		38155	N	N	0	N	00	N
10	20240627	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	30	2	0.55	27876890	5197	310.64	5460	5470	5300	7040	3800	5420	5364.04	0.49	0	-462	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	431	-2.37	1.15	12	0.07	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
11	20240627	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	20	2	0.37	24166520	4516	269.93	5460	5470	5300	7040	3800	5420	5351.31	0.49	0	-452	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	430	-2.37	1.14	12	0.06	-2297.00	4758.00	6460	20240423	-15.79	4210	20231030	29.22	6460	-15.79	20240423	4450	22.25	20240125	6460	-15.79	20240423	4210	29.22	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
12	20240627	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-70	5	-1.29	18268630	3422	204.54	5460	5470	5300	7040	3800	5420	5338.58	0.49	0	-204	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	423	-2.33	1.12	12	0.04	-2297.00	4758.00	6460	20240423	-17.18	4210	20231030	27.08	6460	-17.18	20240423	4450	20.22	20240125	6460	-17.18	20240423	4210	27.08	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
13	20240627	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-40	5	-0.74	9136140	1703	101.79	5460	5470	5330	7040	3800	5420	5364.73	0.49	0	-176	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	426	-2.34	1.13	12	0.02	-2297.00	4758.00	6460	20240423	-16.72	4210	20231030	27.79	6460	-16.72	20240423	4450	20.90	20240125	6460	-16.72	20240423	4210	27.79	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
14	20240627	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-40	5	-0.74	6433900	1198	71.61	5460	5470	5330	7040	3800	5420	5370.53	0.49	0	-176	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	426	-2.34	1.13	12	0.02	-2297.00	4758.00	6460	20240423	-16.72	4210	20231030	27.79	6460	-16.72	20240423	4450	20.90	20240125	6460	-16.72	20240423	4210	27.79	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
15	20240627	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	6423140	1196	71.49	5460	5470	5330	7040	3800	5420	5370.52	0.49	0	-176	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	427	-2.35	1.13	12	0.02	-2297.00	4758.00	6460	20240423	-16.56	4210	20231030	28.03	6460	-16.56	20240423	4450	21.12	20240125	6460	-16.56	20240423	4210	28.03	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
16	20240627	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-50	5	-0.92	5817810	1083	64.73	5460	5470	5330	7040	3800	5420	5371.94	0.49	0	-203	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	425	-2.34	1.13	12	0.01	-2297.00	4758.00	6460	20240423	-16.87	4210	20231030	27.55	6460	-16.87	20240423	4450	20.67	20240125	6460	-16.87	20240423	4210	27.55	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
17	20240627	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-50	5	-0.92	753680	139	8.31	5460	5470	5370	7040	3800	5420	5422.16	0.49	0	-133	5600	5510	5440	5350	5280	5475	5315	40	1620	500	3790	10	1	7912828	425	-2.34	1.13	12	0.00	-2297.00	4758.00	6460	20240423	-16.87	4210	20231030	27.55	6460	-16.87	20240423	4450	20.67	20240125	6460	-16.87	20240423	4210	27.55	20231030	1.06	N	080720	500	39 억		38617	N	N	0	N	00	N
18	20240626	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	9116290	1672	29.39	5530	5530	5370	7040	3800	5420	5452.33	0.49	0	-41	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	429	-2.36	1.14	12	0.02	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
19	20240626	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	8027180	1471	25.86	5530	5530	5370	7040	3800	5420	5456.95	0.49	0	-40	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	429	-2.36	1.14	12	0.02	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
20	20240626	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	6949380	1271	22.34	5530	5530	5390	7040	3800	5420	5467.65	0.49	0	-37	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	429	-2.36	1.14	12	0.02	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
21	20240626	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	6630650	1212	21.30	5530	5530	5390	7040	3800	5420	5470.83	0.49	0	-35	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	428	-2.36	1.14	12	0.02	-2297.00	4758.00	6460	20240423	-16.25	4210	20231030	28.50	6460	-16.25	20240423	4450	21.57	20240125	6460	-16.25	20240423	4210	28.50	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
22	20240626	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	40	2	0.74	6430790	1175	20.65	5530	5530	5400	7040	3800	5420	5473.01	0.49	0	-34	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	432	-2.38	1.15	12	0.01	-2297.00	4758.00	6460	20240423	-15.48	4210	20231030	29.69	6460	-15.48	20240423	4450	22.70	20240125	6460	-15.48	20240423	4210	29.69	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
23	20240626	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	40	2	0.74	6165040	1126	19.79	5530	5530	5410	7040	3800	5420	5475.17	0.49	0	-34	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	432	-2.38	1.15	12	0.01	-2297.00	4758.00	6460	20240423	-15.48	4210	20231030	29.69	6460	-15.48	20240423	4450	22.70	20240125	6460	-15.48	20240423	4210	29.69	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
24	20240626	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	40	2	0.74	3375230	615	10.81	5530	5530	5410	7040	3800	5420	5488.18	0.49	0	-34	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	432	-2.38	1.15	12	0.01	-2297.00	4758.00	6460	20240423	-15.48	4210	20231030	29.69	6460	-15.48	20240423	4450	22.70	20240125	6460	-15.48	20240423	4210	29.69	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
25	20240626	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	70	2	1.29	121180	22	0.39	5530	5530	5410	7040	3800	5420	5508.18	0.49	0	-3	5600	5510	5410	5320	5220	5460	5270	40	1620	500	3790	10	1	7909829	434	-2.39	1.15	12	0.00	-2297.00	4758.00	6460	20240423	-15.02	4210	20231030	30.40	6460	-15.02	20240423	4450	23.37	20240125	6460	-15.02	20240423	4210	30.40	20231030	1.11	N	080720	500	39 억		38658	N	N	0	N	00	N
26	20240625	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	10	2	0.18	30905510	5689	36.04	5470	5500	5310	7030	3790	5410	5432.50	0.49	0	-236	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	429	-2.36	1.14	12	0.07	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
27	20240625	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	90	2	1.66	29048270	5347	33.87	5470	5500	5310	7030	3790	5410	5432.63	0.49	0	-199	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	435	-2.39	1.16	12	0.07	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
28	20240625	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	40	2	0.74	26449450	4873	30.87	5470	5490	5310	7030	3790	5410	5427.75	0.49	0	-128	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	431	-2.37	1.15	12	0.06	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
29	20240625	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-10	5	-0.18	23645840	4355	27.59	5470	5490	5310	7030	3790	5410	5429.58	0.49	0	-165	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	427	-2.35	1.13	12	0.06	-2297.00	4758.00	6460	20240423	-16.41	4210	20231030	28.27	6460	-16.41	20240423	4450	21.35	20240125	6460	-16.41	20240423	4210	28.27	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
30	20240625	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-20	5	-0.37	22879060	4213	26.69	5470	5490	5310	7030	3790	5410	5430.59	0.49	0	-162	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	426	-2.35	1.13	12	0.05	-2297.00	4758.00	6460	20240423	-16.56	4210	20231030	28.03	6460	-16.56	20240423	4450	21.12	20240125	6460	-16.56	20240423	4210	28.03	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
31	20240625	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-10	5	-0.18	22782270	4195	26.57	5470	5490	5310	7030	3790	5410	5430.82	0.49	0	-161	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	427	-2.35	1.13	12	0.05	-2297.00	4758.00	6460	20240423	-16.41	4210	20231030	28.27	6460	-16.41	20240423	4450	21.35	20240125	6460	-16.41	20240423	4210	28.27	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
32	20240625	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-10	5	-0.18	13604880	2491	15.78	5470	5490	5310	7030	3790	5410	5461.61	0.49	0	-156	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	427	-2.35	1.13	12	0.03	-2297.00	4758.00	6460	20240423	-16.41	4210	20231030	28.27	6460	-16.41	20240423	4450	21.35	20240125	6460	-16.41	20240423	4210	28.27	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
33	20240625	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	40	2	0.74	430200	79	0.50	5470	5470	5400	7030	3790	5410	5445.57	0.49	0	-52	5670	5540	5420	5290	5170	5480	5230	40	1620	500	3780	10	1	7909829	431	-2.37	1.15	12	0.00	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.11	N	080720	500	39 억		38876	N	N	0	N	00	N
34	20240624	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-90	5	-1.64	84405050	15787	220.21	5550	5550	5300	7150	3850	5500	5346.49	0.49	0	-286	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	428	-2.36	1.14	12	0.20	-2297.00	4758.00	6460	20240423	-16.25	4210	20231030	28.50	6460	-16.25	20240423	4450	21.57	20240125	6460	-16.25	20240423	4210	28.50	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
35	20240624	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-200	5	-3.64	70590520	13223	184.45	5550	5550	5300	7150	3850	5500	5338.46	0.49	0	195	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	419	-2.31	1.11	12	0.17	-2297.00	4758.00	6460	20240423	-17.96	4210	20231030	25.89	6460	-17.96	20240423	4450	19.10	20240125	6460	-17.96	20240423	4210	25.89	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
36	20240624	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	36400770	6807	94.95	5550	5550	5300	7150	3850	5500	5347.55	0.49	0	-542	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	430	-2.36	1.14	12	0.09	-2297.00	4758.00	6460	20240423	-15.94	4210	20231030	28.98	6460	-15.94	20240423	4450	22.02	20240125	6460	-15.94	20240423	4210	28.98	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
37	20240624	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-160	5	-2.91	30288390	5656	78.90	5550	5550	5300	7150	3850	5500	5355.09	0.49	0	-492	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	422	-2.32	1.12	12	0.07	-2297.00	4758.00	6460	20240423	-17.34	4210	20231030	26.84	6460	-17.34	20240423	4450	20.00	20240125	6460	-17.34	20240423	4210	26.84	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
38	20240624	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	18585040	3459	48.25	5550	5550	5300	7150	3850	5500	5372.95	0.49	0	-605	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	430	-2.36	1.14	12	0.04	-2297.00	4758.00	6460	20240423	-15.94	4210	20231030	28.98	6460	-15.94	20240423	4450	22.02	20240125	6460	-15.94	20240423	4210	28.98	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
39	20240624	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	13503340	2518	35.12	5550	5550	5300	7150	3850	5500	5362.72	0.49	0	33	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	429	-2.36	1.14	12	0.03	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
40	20240624	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	13432740	2505	34.94	5550	5550	5300	7150	3850	5500	5362.37	0.49	0	45	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	431	-2.37	1.15	12	0.03	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
41	20240624	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	40	2	0.73	182870	33	0.46	5550	5550	5480	7150	3850	5500	5541.52	0.49	0	-24	5686	5592	5496	5402	5306	5545	5355	40	1650	500	3850	10	1	7909829	438	-2.41	1.16	12	0.00	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.11	N	080720	500	39 억		39146	N	N	0	N	00	N
42	20240621	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-70	5	-1.26	39130060	7169	168.21	5590	5590	5400	7240	3900	5570	5458.23	0.50	0	-185	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	435	-2.39	1.16	12	0.09	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
43	20240621	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-150	5	-2.69	31956820	5860	137.49	5590	5590	5400	7240	3900	5570	5453.38	0.50	0	249	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	429	-2.36	1.14	12	0.07	-2297.00	4758.00	6460	20240423	-16.10	4210	20231030	28.74	6460	-16.10	20240423	4450	21.80	20240125	6460	-16.10	20240423	4210	28.74	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
44	20240621	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-80	5	-1.44	24683850	4520	106.05	5590	5590	5400	7240	3900	5570	5461.03	0.50	0	103	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	434	-2.39	1.15	12	0.06	-2297.00	4758.00	6460	20240423	-15.02	4210	20231030	30.40	6460	-15.02	20240423	4450	23.37	20240125	6460	-15.02	20240423	4210	30.40	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
45	20240621	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-140	5	-2.51	23665570	4332	101.64	5590	5590	5400	7240	3900	5570	5462.97	0.50	0	103	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	430	-2.36	1.14	12	0.05	-2297.00	4758.00	6460	20240423	-15.94	4210	20231030	28.98	6460	-15.94	20240423	4450	22.02	20240125	6460	-15.94	20240423	4210	28.98	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
46	20240621	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-90	5	-1.62	14802310	2700	63.35	5590	5590	5420	7240	3900	5570	5482.34	0.50	0	-90	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	433	-2.39	1.15	12	0.03	-2297.00	4758.00	6460	20240423	-15.17	4210	20231030	30.17	6460	-15.17	20240423	4450	23.15	20240125	6460	-15.17	20240423	4210	30.17	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
47	20240621	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-60	5	-1.08	13928240	2540	59.60	5590	5590	5420	7240	3900	5570	5483.56	0.50	0	-54	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	436	-2.40	1.16	12	0.03	-2297.00	4758.00	6460	20240423	-14.71	4210	20231030	30.88	6460	-14.71	20240423	4450	23.82	20240125	6460	-14.71	20240423	4210	30.88	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
48	20240621	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-50	5	-0.90	8150690	1481	34.75	5590	5590	5480	7240	3900	5570	5503.50	0.50	0	61	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	437	-2.40	1.16	12	0.02	-2297.00	4758.00	6460	20240423	-14.55	4210	20231030	31.12	6460	-14.55	20240423	4450	24.04	20240125	6460	-14.55	20240423	4210	31.12	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
49	20240621	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-20	5	-0.36	968710	175	4.11	5590	5590	5490	7240	3900	5570	5535.49	0.50	0	-170	5710	5640	5540	5470	5370	5590	5420	40	1670	500	3890	10	1	7909829	439	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		39313	N	N	0	N	00	N
50	20240620	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-10	5	-0.18	23616580	4261	78.18	5580	5610	5440	7250	3910	5580	5542.50	0.50	0	1	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	441	-2.42	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
51	20240620	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-80	5	-1.43	20550740	3706	68.00	5580	5610	5440	7250	3910	5580	5545.26	0.50	0	200	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	435	-2.39	1.16	12	0.05	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
52	20240620	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-30	5	-0.54	19188820	3458	63.45	5580	5610	5440	7250	3910	5580	5549.11	0.50	0	210	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	439	-2.42	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
53	20240620	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-30	5	-0.54	19188820	3458	63.45	5580	5610	5440	7250	3910	5580	5549.11	0.50	0	210	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	439	-2.42	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
54	20240620	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-20	5	-0.36	17704050	3188	58.50	5580	5610	5440	7250	3910	5580	5553.34	0.50	0	210	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	440	-2.42	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
55	20240620	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	0	3	0.00	17676370	3183	58.40	5580	5610	5440	7250	3910	5580	5553.37	0.50	0	210	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	441	-2.43	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
56	20240620	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	10	2	0.18	17014430	3063	56.20	5580	5610	5440	7250	3910	5580	5554.83	0.50	0	210	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	442	-2.43	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-13.47	4210	20231030	32.78	6460	-13.47	20240423	4450	25.62	20240125	6460	-13.47	20240423	4210	32.78	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
57	20240620	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	30	2	0.54	106080	19	0.35	5580	5610	5580	7250	3910	5580	5583.16	0.50	0	-2	5840	5710	5580	5450	5320	5645	5385	40	1670	500	3900	10	1	7909829	444	-2.44	1.18	12	0.00	-2297.00	4758.00	6460	20240423	-13.16	4210	20231030	33.25	6460	-13.16	20240423	4450	26.07	20240125	6460	-13.16	20240423	4210	33.25	20231030	1.11	N	080720	500	39 억		39312	N	N	0	N	00	N
58	20240619	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-40	5	-0.71	30255760	5438	161.99	5700	5710	5450	7300	3940	5620	5563.77	0.52	0	-1555	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	441	-2.43	1.17	12	0.07	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
59	20240619	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-120	5	-2.14	26430060	4747	141.41	5700	5710	5500	7300	3940	5620	5567.74	0.52	0	-1534	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	435	-2.39	1.16	12	0.06	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
60	20240619	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-50	5	-0.89	24012470	4309	128.36	5700	5710	5520	7300	3940	5620	5572.63	0.52	0	-1553	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	441	-2.42	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
61	20240619	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-40	5	-0.71	17482080	3131	93.27	5700	5710	5550	7300	3940	5620	5583.55	0.52	0	-1551	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	441	-2.43	1.17	12	0.04	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
62	20240619	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-70	5	-1.25	11878620	2125	63.30	5700	5710	5550	7300	3940	5620	5589.94	0.52	0	-552	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	439	-2.42	1.17	12	0.03	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
63	20240619	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-40	5	-0.71	9924320	1773	52.82	5700	5710	5560	7300	3940	5620	5597.47	0.52	0	-348	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	441	-2.43	1.17	12	0.02	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
64	20240619	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	0	3	0.00	7236400	1290	38.43	5700	5710	5580	7300	3940	5620	5609.61	0.52	0	-235	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	445	-2.45	1.18	12	0.02	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
65	20240619	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	0	3	0.00	764980	136	4.05	5700	5700	5600	7300	3940	5620	5624.85	0.52	0	-23	5846	5732	5636	5522	5426	5725	5515	40	1680	500	3930	10	1	7909829	445	-2.45	1.18	12	0.00	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		40866	N	N	0	N	00	N
66	20240618	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	18875410	3355	67.13	5620	5750	5540	7280	3920	5600	5626.05	0.53	0	-1110	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	445	-2.45	1.18	12	0.04	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
67	20240618	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	11377780	2018	40.38	5620	5750	5540	7280	3920	5600	5638.15	0.53	0	-999	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	440	-2.42	1.17	12	0.03	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
68	20240618	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	10211910	1808	36.17	5620	5750	5560	7280	3920	5600	5648.18	0.53	0	-827	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	440	-2.42	1.17	12	0.02	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
69	20240618	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	10	2	0.18	10133970	1794	35.89	5620	5750	5590	7280	3920	5600	5648.81	0.53	0	-830	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	444	-2.44	1.18	12	0.02	-2297.00	4758.00	6460	20240423	-13.16	4210	20231030	33.25	6460	-13.16	20240423	4450	26.07	20240125	6460	-13.16	20240423	4210	33.25	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
70	20240618	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	20	2	0.36	9058940	1602	32.05	5620	5750	5600	7280	3920	5600	5654.77	0.53	0	-638	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	445	-2.45	1.18	12	0.02	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
71	20240618	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	70	2	1.25	8952230	1583	31.67	5620	5750	5600	7280	3920	5600	5655.23	0.53	0	-624	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	448	-2.47	1.19	12	0.02	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
72	20240618	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	90	2	1.61	8828280	1561	31.23	5620	5750	5600	7280	3920	5600	5655.53	0.53	0	-622	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	450	-2.48	1.20	12	0.02	-2297.00	4758.00	6460	20240423	-11.92	4210	20231030	35.15	6460	-11.92	20240423	4450	27.87	20240125	6460	-11.92	20240423	4210	35.15	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
73	20240618	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	120	2	2.14	6136990	1086	21.73	5620	5750	5600	7280	3920	5600	5651.00	0.53	0	-189	5733	5666	5583	5516	5433	5625	5475	40	1680	500	3920	10	1	7909829	452	-2.49	1.20	12	0.01	-2297.00	4758.00	6460	20240423	-11.46	4210	20231030	35.87	6460	-11.46	20240423	4450	28.54	20240125	6460	-11.46	20240423	4210	35.87	20231030	1.11	N	080720	500	39 억		41972	N	N	0	N	00	N
74	20240617	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	27761740	4998	74.45	5640	5650	5500	7330	3950	5640	5554.57	0.55	0	-1185	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	443	-2.44	1.18	12	0.06	-2297.00	4758.00	6460	20240423	-13.31	4210	20231030	33.02	6460	-13.31	20240423	4450	25.84	20240125	6460	-13.31	20240423	4210	33.02	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
75	20240617	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	25847200	4656	69.36	5640	5650	5500	7330	3950	5640	5551.37	0.55	0	-1146	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	443	-2.44	1.18	12	0.06	-2297.00	4758.00	6460	20240423	-13.31	4210	20231030	33.02	6460	-13.31	20240423	4450	25.84	20240125	6460	-13.31	20240423	4210	33.02	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
76	20240617	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	24342750	4387	65.35	5640	5650	5500	7330	3950	5640	5548.84	0.55	0	-960	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	442	-2.43	1.17	12	0.06	-2297.00	4758.00	6460	20240423	-13.47	4210	20231030	32.78	6460	-13.47	20240423	4450	25.62	20240125	6460	-13.47	20240423	4210	32.78	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
77	20240617	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-60	5	-1.06	22542230	4064	60.54	5640	5650	5500	7330	3950	5640	5546.81	0.55	0	-955	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	441	-2.43	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
78	20240617	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-90	5	-1.60	22419880	4042	60.21	5640	5650	5500	7330	3950	5640	5546.73	0.55	0	-951	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	439	-2.42	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
79	20240617	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	21243160	3830	57.05	5640	5650	5500	7330	3950	5640	5546.52	0.55	0	-949	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	443	-2.44	1.18	12	0.05	-2297.00	4758.00	6460	20240423	-13.31	4210	20231030	33.02	6460	-13.31	20240423	4450	25.84	20240125	6460	-13.31	20240423	4210	33.02	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
80	20240617	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-90	5	-1.60	21142480	3812	56.79	5640	5650	5500	7330	3950	5640	5546.30	0.55	0	-953	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	439	-2.42	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
81	20240617	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	462900	83	1.24	5640	5640	5560	7330	3950	5640	5577.11	0.55	0	-82	5920	5780	5670	5530	5420	5725	5475	40	1690	500	3940	10	1	7909829	440	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.11	N	080720	500	39 억		43147	N	N	0	N	00	N
82	20240614	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-110	5	-1.91	37743300	6713	101.33	5750	5810	5560	7470	4030	5750	5622.42	0.55	0	-591	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	446	-2.46	1.19	12	0.08	-2297.00	4758.00	6460	20240423	-12.69	4210	20231030	33.97	6460	-12.69	20240423	4450	26.74	20240125	6460	-12.69	20240423	4210	33.97	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
83	20240614	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-130	5	-2.26	36882970	6560	99.02	5750	5810	5560	7470	4030	5750	5622.40	0.55	0	-491	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	445	-2.45	1.18	12	0.08	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
84	20240614	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-100	5	-1.74	35769580	6361	96.02	5750	5810	5560	7470	4030	5750	5623.26	0.55	0	-513	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	447	-2.46	1.19	12	0.08	-2297.00	4758.00	6460	20240423	-12.54	4210	20231030	34.20	6460	-12.54	20240423	4450	26.97	20240125	6460	-12.54	20240423	4210	34.20	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
85	20240614	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-150	5	-2.61	29012120	5158	77.86	5750	5810	5560	7470	4030	5750	5624.68	0.55	0	-395	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	443	-2.44	1.18	12	0.07	-2297.00	4758.00	6460	20240423	-13.31	4210	20231030	33.02	6460	-13.31	20240423	4450	25.84	20240125	6460	-13.31	20240423	4210	33.02	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
86	20240614	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-190	5	-3.30	26844310	4771	72.02	5750	5810	5560	7470	4030	5750	5626.56	0.55	0	-376	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	440	-2.42	1.17	12	0.06	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
87	20240614	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-100	5	-1.74	23850450	4235	63.92	5750	5810	5600	7470	4030	5750	5631.75	0.55	0	-376	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	447	-2.46	1.19	12	0.05	-2297.00	4758.00	6460	20240423	-12.54	4210	20231030	34.20	6460	-12.54	20240423	4450	26.97	20240125	6460	-12.54	20240423	4210	34.20	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
88	20240614	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-130	5	-2.26	14845200	2634	39.76	5750	5810	5600	7470	4030	5750	5635.99	0.55	0	-343	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	445	-2.45	1.18	12	0.03	-2297.00	4758.00	6460	20240423	-13.00	4210	20231030	33.49	6460	-13.00	20240423	4450	26.29	20240125	6460	-13.00	20240423	4210	33.49	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
89	20240614	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-20	5	-0.35	219020	38	0.57	5750	5810	5730	7470	4030	5750	5763.68	0.55	0	-27	5936	5842	5716	5622	5496	5780	5560	40	1720	500	4020	10	1	7909829	453	-2.49	1.20	12	0.00	-2297.00	4758.00	6460	20240423	-11.30	4210	20231030	36.10	6460	-11.30	20240423	4450	28.76	20240125	6460	-11.30	20240423	4210	36.10	20231030	1.11	N	080720	500	39 억		43714	N	N	0	N	00	N
90	20240613	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	10	2	0.17	37570990	6625	207.75	5800	5810	5590	7460	4020	5740	5671.09	0.56	0	-663	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	455	-2.50	1.21	12	0.08	-2297.00	4758.00	6460	20240423	-10.99	4210	20231030	36.58	6460	-10.99	20240423	4450	29.21	20240125	6460	-10.99	20240423	4210	36.58	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
91	20240613	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	10	2	0.17	33743980	5959	186.86	5800	5810	5590	7460	4020	5740	5662.69	0.56	0	-521	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	455	-2.50	1.21	12	0.08	-2297.00	4758.00	6460	20240423	-10.99	4210	20231030	36.58	6460	-10.99	20240423	4450	29.21	20240125	6460	-10.99	20240423	4210	36.58	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
92	20240613	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-70	5	-1.22	26185330	4634	145.31	5800	5810	5590	7460	4020	5740	5650.70	0.56	0	-450	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	448	-2.47	1.19	12	0.06	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
93	20240613	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-80	5	-1.39	24336960	4308	135.09	5800	5810	5590	7460	4020	5740	5649.25	0.56	0	-445	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	448	-2.46	1.19	12	0.05	-2297.00	4758.00	6460	20240423	-12.38	4210	20231030	34.44	6460	-12.38	20240423	4450	27.19	20240125	6460	-12.38	20240423	4210	34.44	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
94	20240613	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-70	5	-1.22	24053960	4258	133.52	5800	5810	5590	7460	4020	5740	5649.12	0.56	0	-417	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	448	-2.47	1.19	12	0.05	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
95	20240613	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-60	5	-1.05	18403860	3255	102.07	5800	5810	5590	7460	4020	5740	5654.03	0.56	0	-454	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	449	-2.47	1.19	12	0.04	-2297.00	4758.00	6460	20240423	-12.07	4210	20231030	34.92	6460	-12.07	20240423	4450	27.64	20240125	6460	-12.07	20240423	4210	34.92	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
96	20240613	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-70	5	-1.22	13150090	2330	73.06	5800	5810	5590	7460	4020	5740	5643.82	0.56	0	-346	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	448	-2.47	1.19	12	0.03	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
97	20240613	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-20	5	-0.35	138810	24	0.75	5800	5810	5720	7460	4020	5740	5783.75	0.56	0	-11	6153	5946	5743	5536	5333	5845	5435	40	1720	500	4010	10	1	7909829	452	-2.49	1.20	12	0.00	-2297.00	4758.00	6460	20240423	-11.46	4210	20231030	35.87	6460	-11.46	20240423	4450	28.54	20240125	6460	-11.46	20240423	4210	35.87	20231030	1.11	N	080720	500	39 억		44377	N	N	0	N	00	N
98	20240612	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	20	2	0.35	18223300	3189	49.20	5850	5950	5540	7430	4010	5720	5714.42	0.57	0	-733	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	454	-2.50	1.21	12	0.04	-2297.00	4758.00	6460	20240423	-11.15	4210	20231030	36.34	6460	-11.15	20240423	4450	28.99	20240125	6460	-11.15	20240423	4210	36.34	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
99	20240612	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-60	5	-1.05	13332150	2332	35.98	5850	5950	5540	7430	4010	5720	5717.05	0.57	0	-395	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	448	-2.46	1.19	12	0.03	-2297.00	4758.00	6460	20240423	-12.38	4210	20231030	34.44	6460	-12.38	20240423	4450	27.19	20240125	6460	-12.38	20240423	4210	34.44	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
100	20240612	140603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-50	5	-0.87	10682980	1864	28.76	5850	5950	5540	7430	4010	5720	5731.21	0.57	0	-87	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	448	-2.47	1.19	12	0.02	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
101	20240612	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	9445340	1645	25.38	5850	5950	5540	7430	4010	5720	5741.85	0.57	0	-82	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	450	-2.48	1.20	12	0.02	-2297.00	4758.00	6460	20240423	-11.92	4210	20231030	35.15	6460	-11.92	20240423	4450	27.87	20240125	6460	-11.92	20240423	4210	35.15	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
102	20240612	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-30	5	-0.52	9445340	1645	25.38	5850	5950	5540	7430	4010	5720	5741.85	0.57	0	-82	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	450	-2.48	1.20	12	0.02	-2297.00	4758.00	6460	20240423	-11.92	4210	20231030	35.15	6460	-11.92	20240423	4450	27.87	20240125	6460	-11.92	20240423	4210	35.15	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
103	20240612	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-50	5	-0.87	8766520	1525	23.53	5850	5950	5540	7430	4010	5720	5748.54	0.57	0	-79	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	448	-2.47	1.19	12	0.02	-2297.00	4758.00	6460	20240423	-12.23	4210	20231030	34.68	6460	-12.23	20240423	4450	27.42	20240125	6460	-12.23	20240423	4210	34.68	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
104	20240612	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	20	2	0.35	7903550	1373	21.18	5850	5950	5540	7430	4010	5720	5756.41	0.57	0	-79	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	454	-2.50	1.21	12	0.02	-2297.00	4758.00	6460	20240423	-11.15	4210	20231030	36.34	6460	-11.15	20240423	4450	28.99	20240125	6460	-11.15	20240423	4210	36.34	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
105	20240612	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	6615740	1148	17.71	5850	5950	5540	7430	4010	5720	5762.84	0.57	0	-111	5940	5830	5690	5580	5440	5885	5635	40	1710	500	4000	10	1	7909829	453	-2.49	1.20	12	0.01	-2297.00	4758.00	6460	20240423	-11.30	4210	20231030	36.10	6460	-11.30	20240423	4450	28.76	20240125	6460	-11.30	20240423	4210	36.10	20231030	1.13	N	080720	500	39 억		45110	N	N	0	N	00	N
106	20240610	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	48317830	8777	315.04	5650	5650	5450	7200	3880	5540	5505.05	0.58	0	-779	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	440	-2.42	1.17	12	0.11	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
107	20240610	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	41322160	7519	269.89	5650	5650	5450	7200	3880	5540	5495.70	0.58	0	-640	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	438	-2.41	1.16	12	0.10	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
108	20240610	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	39206570	7137	256.17	5650	5650	5450	7200	3880	5540	5493.42	0.58	0	-640	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	438	-2.41	1.16	12	0.09	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
109	20240610	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-40	5	-0.72	33905860	6175	221.64	5650	5650	5450	7200	3880	5540	5490.83	0.58	0	-685	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	435	-2.39	1.16	12	0.08	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
110	20240610	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	6874470	1233	44.26	5650	5650	5520	7200	3880	5540	5575.40	0.58	0	-263	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	440	-2.42	1.17	12	0.02	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
111	20240610	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	2188860	391	14.03	5650	5650	5540	7200	3880	5540	5598.11	0.58	0	-76	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	440	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
112	20240610	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	30	2	0.54	1727460	308	11.06	5650	5650	5550	7200	3880	5540	5608.64	0.58	0	-79	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	441	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
113	20240610	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	1166890	207	7.43	5650	5650	5560	7200	3880	5540	5637.15	0.58	0	-78	5813	5676	5533	5396	5253	5745	5465	40	1660	500	3870	10	1	7909829	440	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.13	N	080720	500	39 억		46156	N	N	0	N	00	N
114	20240607	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	40	2	0.73	14641850	2659	23.96	5530	5670	5390	7150	3850	5500	5506.53	0.60	0	-1654	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	438	-2.41	1.16	12	0.03	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
115	20240607	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	10997640	1997	17.99	5530	5670	5390	7150	3850	5500	5507.08	0.60	0	-1202	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	431	-2.37	1.15	12	0.03	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
116	20240607	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	10943140	1987	17.90	5530	5670	5390	7150	3850	5500	5507.37	0.60	0	-1194	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	431	-2.37	1.15	12	0.03	-2297.00	4758.00	6460	20240423	-15.63	4210	20231030	29.45	6460	-15.63	20240423	4450	22.47	20240125	6460	-15.63	20240423	4210	29.45	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
117	20240607	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	10730890	1948	17.55	5530	5670	5390	7150	3850	5500	5508.67	0.60	0	-1184	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	434	-2.39	1.15	12	0.02	-2297.00	4758.00	6460	20240423	-15.02	4210	20231030	30.40	6460	-15.02	20240423	4450	23.37	20240125	6460	-15.02	20240423	4210	30.40	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
118	20240607	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	30	2	0.55	8519170	1541	13.88	5530	5670	5500	7150	3850	5500	5528.34	0.60	0	-1162	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	437	-2.41	1.16	12	0.02	-2297.00	4758.00	6460	20240423	-14.40	4210	20231030	31.35	6460	-14.40	20240423	4450	24.27	20240125	6460	-14.40	20240423	4210	31.35	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
119	20240607	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	40	2	0.73	8491520	1536	13.84	5530	5670	5500	7150	3850	5500	5528.33	0.60	0	-1157	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	438	-2.41	1.16	12	0.02	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
120	20240607	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	8480480	1534	13.82	5530	5670	5500	7150	3850	5500	5528.34	0.60	0	-1155	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	435	-2.39	1.16	12	0.02	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
121	20240607	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	70	2	1.27	1495150	268	2.41	5530	5670	5530	7150	3850	5500	5578.92	0.60	0	-127	5793	5646	5473	5326	5153	5560	5240	40	1650	500	3850	10	1	7909829	441	-2.42	1.17	12	0.00	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.13	N	080720	500	39 억		47780	N	N	0	N	00	N
122	20240605	160615	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-100	5	-1.79	60856880	11095	35.15	5540	5620	5300	7280	3920	5600	5485.07	0.61	0	-560	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	435	-2.39	1.16	12	0.14	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
123	20240605	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-70	5	-1.25	40677280	7385	23.40	5540	5620	5350	7280	3920	5600	5508.09	0.61	0	-392	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	437	-2.41	1.16	12	0.09	-2297.00	4758.00	6460	20240423	-14.40	4210	20231030	31.35	6460	-14.40	20240423	4450	24.27	20240125	6460	-14.40	20240423	4210	31.35	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
124	20240605	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-90	5	-1.61	40224340	7303	23.14	5540	5620	5350	7280	3920	5600	5507.92	0.61	0	-377	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	436	-2.40	1.16	12	0.09	-2297.00	4758.00	6460	20240423	-14.71	4210	20231030	30.88	6460	-14.71	20240423	4450	23.82	20240125	6460	-14.71	20240423	4210	30.88	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
125	20240605	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-50	5	-0.89	38600630	7010	22.21	5540	5620	5350	7280	3920	5600	5506.51	0.61	0	-194	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	439	-2.42	1.17	12	0.09	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
126	20240605	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	22154030	3984	12.62	5540	5620	5510	7280	3920	5600	5560.75	0.61	0	-1197	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	441	-2.42	1.17	12	0.05	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
127	20240605	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	13523240	2440	7.73	5540	5600	5510	7280	3920	5600	5542.31	0.61	0	-1145	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	441	-2.43	1.17	12	0.03	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
128	20240605	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-50	5	-0.89	12043310	2174	6.89	5540	5600	5510	7280	3920	5600	5539.70	0.61	0	-1096	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	439	-2.42	1.17	12	0.03	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
129	20240605	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-70	5	-1.25	3280160	592	1.88	5540	5600	5530	7280	3920	5600	5540.81	0.61	0	312	5966	5782	5516	5332	5066	5875	5425	40	1680	500	3920	10	1	7909829	437	-2.41	1.16	12	0.01	-2297.00	4758.00	6460	20240423	-14.40	4210	20231030	31.35	6460	-14.40	20240423	4450	24.27	20240125	6460	-14.40	20240423	4210	31.35	20231030	1.14	N	080720	500	39 억		48095	N	N	0	N	00	N
130	20240604	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	30	2	0.54	169689850	31563	176.20	5590	5700	5250	7240	3900	5570	5376.23	0.58	0	2431	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	443	-2.44	1.18	12	0.40	-2297.00	4758.00	6460	20240423	-13.31	4210	20231030	33.02	6460	-13.31	20240423	4450	25.84	20240125	6460	-13.31	20240423	4210	33.02	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
131	20240604	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-100	5	-1.80	163992510	30534	170.46	5590	5700	5250	7240	3900	5570	5370.82	0.58	0	2563	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	433	-2.38	1.15	12	0.39	-2297.00	4758.00	6460	20240423	-15.33	4210	20231030	29.93	6460	-15.33	20240423	4450	22.92	20240125	6460	-15.33	20240423	4210	29.93	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
132	20240604	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-70	5	-1.26	159940620	29796	166.34	5590	5700	5250	7240	3900	5570	5367.86	0.58	0	2909	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	435	-2.39	1.16	12	0.38	-2297.00	4758.00	6460	20240423	-14.86	4210	20231030	30.64	6460	-14.86	20240423	4450	23.60	20240125	6460	-14.86	20240423	4210	30.64	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
133	20240604	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-110	5	-1.97	155922110	29063	162.25	5590	5700	5250	7240	3900	5570	5364.97	0.58	0	3005	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	432	-2.38	1.15	12	0.37	-2297.00	4758.00	6460	20240423	-15.48	4210	20231030	29.69	6460	-15.48	20240423	4450	22.70	20240125	6460	-15.48	20240423	4210	29.69	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
134	20240604	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-140	5	-2.51	144012250	26882	150.07	5590	5700	5250	7240	3900	5570	5357.20	0.58	0	3038	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	430	-2.36	1.14	12	0.34	-2297.00	4758.00	6460	20240423	-15.94	4210	20231030	28.98	6460	-15.94	20240423	4450	22.02	20240125	6460	-15.94	20240423	4210	28.98	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
135	20240604	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-140	5	-2.51	124396800	23223	129.64	5590	5700	5250	7240	3900	5570	5356.62	0.58	0	2995	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	430	-2.36	1.14	12	0.29	-2297.00	4758.00	6460	20240423	-15.94	4210	20231030	28.98	6460	-15.94	20240423	4450	22.02	20240125	6460	-15.94	20240423	4210	28.98	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
136	20240604	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-130	5	-2.33	112055930	20946	116.93	5590	5700	5250	7240	3900	5570	5349.75	0.58	0	2929	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	430	-2.37	1.14	12	0.26	-2297.00	4758.00	6460	20240423	-15.79	4210	20231030	29.22	6460	-15.79	20240423	4450	22.25	20240125	6460	-15.79	20240423	4210	29.22	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
137	20240604	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	10	2	0.18	6114310	1102	6.15	5590	5700	5530	7240	3900	5570	5548.38	0.58	0	642	5776	5672	5536	5432	5296	5605	5365	40	1670	500	3890	10	1	7909829	441	-2.43	1.17	12	0.01	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.14	N	080720	500	39 억		45697	N	N	0	N	00	N
138	20240603	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	30	2	0.54	98913380	17895	23.69	5590	5640	5400	7200	3880	5540	5527.43	0.61	0	-2585	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	441	-2.42	1.17	12	0.23	-2297.00	4758.00	6460	20240423	-13.78	4210	20231030	32.30	6460	-13.78	20240423	4450	25.17	20240125	6460	-13.78	20240423	4210	32.30	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
139	20240603	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	40	2	0.72	98384580	17800	23.56	5590	5640	5400	7200	3880	5540	5527.22	0.61	0	-2540	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	441	-2.43	1.17	12	0.23	-2297.00	4758.00	6460	20240423	-13.62	4210	20231030	32.54	6460	-13.62	20240423	4450	25.39	20240125	6460	-13.62	20240423	4210	32.54	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
140	20240603	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	10	2	0.18	91554400	16573	21.94	5590	5640	5400	7200	3880	5540	5524.31	0.61	0	-2665	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	439	-2.42	1.17	12	0.21	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
141	20240603	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-10	5	-0.18	90964710	16467	21.80	5590	5640	5400	7200	3880	5540	5524.06	0.61	0	-2660	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	437	-2.41	1.16	12	0.21	-2297.00	4758.00	6460	20240423	-14.40	4210	20231030	31.35	6460	-14.40	20240423	4450	24.27	20240125	6460	-14.40	20240423	4210	31.35	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
142	20240603	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	20	2	0.36	83822460	15177	20.09	5590	5640	5400	7200	3880	5540	5522.99	0.61	0	-3034	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	440	-2.42	1.17	12	0.19	-2297.00	4758.00	6460	20240423	-13.93	4210	20231030	32.07	6460	-13.93	20240423	4450	24.94	20240125	6460	-13.93	20240423	4210	32.07	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
143	20240603	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	70	2	1.26	76386360	13841	18.32	5590	5640	5400	7200	3880	5540	5518.85	0.61	0	-3033	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	444	-2.44	1.18	12	0.17	-2297.00	4758.00	6460	20240423	-13.16	4210	20231030	33.25	6460	-13.16	20240423	4450	26.07	20240125	6460	-13.16	20240423	4210	33.25	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
144	20240603	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	51934510	9463	12.53	5590	5590	5400	7200	3880	5540	5488.17	0.61	0	-3500	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	438	-2.41	1.16	12	0.12	-2297.00	4758.00	6460	20240423	-14.24	4210	20231030	31.59	6460	-14.24	20240423	4450	24.49	20240125	6460	-14.24	20240423	4210	31.59	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N
145	20240603	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	10	2	0.18	9365030	1688	2.23	5590	5590	5480	7200	3880	5540	5548.00	0.61	0	-880	6526	6032	5686	5192	4846	5860	5020	40	1660	500	3870	10	1	7909829	439	-2.42	1.17	12	0.02	-2297.00	4758.00	6460	20240423	-14.09	4210	20231030	31.83	6460	-14.09	20240423	4450	24.72	20240125	6460	-14.09	20240423	4210	31.83	20231030	1.16	N	080720	500	39 억		48241	N	N	0	N	00	N