KissMeData/251120/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	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-360	5	-2.34	476560000	31651	102.42	15360	15360	14940	19960	10760	15360	15056.71	9.38	0	-1236	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1304	23.36	2.12	12	0.36	642.00	7085.00	17780	20230623	-15.64	11200	20231031	33.93	15990	-6.19	20240626	12090	24.07	20240206	17300	-13.29	20230720	11200	33.93	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
3	20240628	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-300	5	-1.95	404569470	26840	86.85	15360	15360	14940	19960	10760	15360	15073.38	9.38	0	-1360	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1310	23.46	2.13	12	0.31	642.00	7085.00	17780	20230623	-15.30	11200	20231031	34.46	15990	-5.82	20240626	12090	24.57	20240206	17300	-12.95	20230720	11200	34.46	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
4	20240628	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-360	5	-2.34	374442080	24831	80.35	15360	15360	14940	19960	10760	15360	15079.62	9.38	0	-1389	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1304	23.36	2.12	12	0.29	642.00	7085.00	17780	20230623	-15.64	11200	20231031	33.93	15990	-6.19	20240626	12090	24.07	20240206	17300	-13.29	20230720	11200	33.93	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
5	20240628	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-290	5	-1.89	353370770	23428	75.81	15360	15360	14940	19960	10760	15360	15083.27	9.38	0	-1265	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1310	23.47	2.13	12	0.27	642.00	7085.00	17780	20230623	-15.24	11200	20231031	34.55	15990	-5.75	20240626	12090	24.65	20240206	17300	-12.89	20230720	11200	34.55	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
6	20240628	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-280	5	-1.82	309700200	20512	66.38	15360	15360	14950	19960	10760	15360	15098.49	9.38	0	-2037	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1311	23.49	2.13	12	0.24	642.00	7085.00	17780	20230623	-15.19	11200	20231031	34.64	15990	-5.69	20240626	12090	24.73	20240206	17300	-12.83	20230720	11200	34.64	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
7	20240628	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	-320	5	-2.08	178763540	11784	38.13	15360	15360	15040	19960	10760	15360	15170.02	9.38	0	-1378	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1308	23.43	2.12	12	0.14	642.00	7085.00	17780	20230623	-15.41	11200	20231031	34.29	15990	-5.94	20240626	12090	24.40	20240206	17300	-13.06	20230720	11200	34.29	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
8	20240628	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-270	5	-1.76	150419030	9906	32.06	15360	15360	15040	19960	10760	15360	15184.64	9.38	0	-912	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1312	23.50	2.13	12	0.11	642.00	7085.00	17780	20230623	-15.13	11200	20231031	34.73	15990	-5.63	20240626	12090	24.81	20240206	17300	-12.77	20230720	11200	34.73	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
9	20240628	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-150	5	-0.98	61807110	4046	13.09	15360	15360	15200	19960	10760	15360	15276.10	9.38	0	-555	16173	15766	15533	15126	14893	15650	15010	43	4600	500	10750	10	1	8695700	1323	23.69	2.15	12	0.05	642.00	7085.00	17780	20230623	-14.45	11200	20231031	35.80	15990	-4.88	20240626	12090	25.81	20240206	17300	-12.08	20230720	11200	35.80	20231031	2.62	N	251120	500	43 억		815546	N	N	0	N	00	N
10	20240627	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-440	5	-2.78	482160330	30901	30.48	15700	15940	15300	20500	11060	15800	15601.56	9.45	0	-6441	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1336	23.93	2.17	12	0.36	642.00	7085.00	17860	20230621	-14.00	11200	20231031	37.14	15990	-3.94	20240626	12090	27.05	20240206	17300	-11.21	20230720	11200	37.14	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
11	20240627	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-420	5	-2.66	467109790	29919	29.51	15700	15940	15350	20500	11060	15800	15610.68	9.45	0	-6373	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1337	23.96	2.17	12	0.34	642.00	7085.00	17860	20230621	-13.89	11200	20231031	37.32	15990	-3.81	20240626	12090	27.21	20240206	17300	-11.10	20230720	11200	37.32	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
12	20240627	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-380	5	-2.41	441627750	28264	27.88	15700	15940	15380	20500	11060	15800	15623.32	9.45	0	-5769	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1341	24.02	2.18	12	0.33	642.00	7085.00	17860	20230621	-13.66	11200	20231031	37.68	15990	-3.56	20240626	12090	27.54	20240206	17300	-10.87	20230720	11200	37.68	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
13	20240627	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-300	5	-1.90	355543180	22683	22.37	15700	15940	15490	20500	11060	15800	15672.84	9.45	0	-3529	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1348	24.14	2.19	12	0.26	642.00	7085.00	17860	20230621	-13.21	11200	20231031	38.39	15990	-3.06	20240626	12090	28.21	20240206	17300	-10.40	20230720	11200	38.39	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
14	20240627	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-200	5	-1.27	325254660	20732	20.45	15700	15940	15490	20500	11060	15800	15686.98	9.45	0	-3110	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1357	24.30	2.20	12	0.24	642.00	7085.00	17860	20230621	-12.65	11200	20231031	39.29	15990	-2.44	20240626	12090	29.03	20240206	17300	-9.83	20230720	11200	39.29	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
15	20240627	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-160	5	-1.01	257051460	16345	16.12	15700	15940	15550	20500	11060	15800	15725.31	9.45	0	-1859	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1360	24.36	2.21	12	0.19	642.00	7085.00	17860	20230621	-12.43	11200	20231031	39.64	15990	-2.19	20240626	12090	29.36	20240206	17300	-9.60	20230720	11200	39.64	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
16	20240627	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	10	2	0.06	218066850	13860	13.67	15700	15940	15550	20500	11060	15800	15732.14	9.45	0	-890	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1375	24.63	2.23	12	0.16	642.00	7085.00	17860	20230621	-11.48	11200	20231031	41.16	15990	-1.13	20240626	12090	30.77	20240206	17300	-8.61	20230720	11200	41.16	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
17	20240627	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-10	5	-0.06	131002550	8317	8.20	15700	15940	15550	20500	11060	15800	15749.45	9.45	0	-46	16733	16266	15523	15056	14313	16500	15290	43	4700	500	11060	10	1	8695700	1373	24.60	2.23	12	0.10	642.00	7085.00	17860	20230621	-11.59	11200	20231031	40.98	15990	-1.25	20240626	12090	30.60	20240206	17300	-8.73	20230720	11200	40.98	20231031	2.60	N	251120	500	43 억		821446	N	N	0	N	00	N
18	20240626	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	900	2	6.04	1577814250	101280	490.20	14900	15990	14780	19370	10430	14900	15578.60	9.40	0	4371	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1374	24.61	2.23	12	1.16	642.00	7085.00	17860	20230621	-11.53	11200	20231031	41.07	15990	-1.19	20240626	12090	30.69	20240206	17650	-10.48	20230626	11200	41.07	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
19	20240626	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	900	2	6.04	1541307560	98969	479.01	14900	15990	14780	19370	10430	14900	15573.64	9.40	0	4959	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1374	24.61	2.23	12	1.14	642.00	7085.00	17860	20230621	-11.53	11200	20231031	41.07	15990	-1.19	20240626	12090	30.69	20240206	17650	-10.48	20230626	11200	41.07	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
20	20240626	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	870	2	5.84	1417934890	91122	441.03	14900	15990	14780	19370	10430	14900	15560.84	9.40	0	7301	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1371	24.56	2.23	12	1.05	642.00	7085.00	17860	20230621	-11.70	11200	20231031	40.80	15990	-1.38	20240626	12090	30.44	20240206	17650	-10.65	20230626	11200	40.80	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
21	20240626	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	880	2	5.91	1312731500	84435	408.67	14900	15990	14780	19370	10430	14900	15547.24	9.40	0	7896	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1372	24.58	2.23	12	0.97	642.00	7085.00	17860	20230621	-11.65	11200	20231031	40.89	15990	-1.31	20240626	12090	30.52	20240206	17650	-10.59	20230626	11200	40.89	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
22	20240626	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	930	2	6.24	1176427280	75820	366.97	14900	15990	14780	19370	10430	14900	15516.05	9.40	0	8576	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1377	24.66	2.23	12	0.87	642.00	7085.00	17860	20230621	-11.37	11200	20231031	41.34	15990	-1.00	20240626	12090	30.93	20240206	17650	-10.31	20230626	11200	41.34	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
23	20240626	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	780	2	5.23	952804300	61708	298.67	14900	15990	14780	19370	10430	14900	15440.53	9.40	0	11410	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1363	24.42	2.21	12	0.71	642.00	7085.00	17860	20230621	-12.21	11200	20231031	40.00	15990	-1.94	20240626	12090	29.69	20240206	17650	-11.16	20230626	11200	40.00	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
24	20240626	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	720	2	4.83	584029870	38375	185.74	14900	15630	14780	19370	10430	14900	15219.02	9.40	0	9215	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1358	24.33	2.20	12	0.44	642.00	7085.00	17860	20230621	-12.54	11200	20231031	39.46	15820	-1.26	20240617	12090	29.20	20240206	17650	-11.50	20230626	11200	39.46	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
25	20240626	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	250	2	1.68	61397620	4108	19.88	14900	15150	14780	19370	10430	14900	14945.87	9.40	0	753	15493	15196	14963	14666	14433	15080	14550	43	4470	500	10430	10	1	8695700	1317	23.60	2.14	12	0.05	642.00	7085.00	17860	20230621	-15.17	11200	20231031	35.27	15820	-4.24	20240617	12090	25.31	20240206	17650	-14.16	20230626	11200	35.27	20231031	2.59	N	251120	500	43 억		817463	N	N	0	N	00	N
26	20240625	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-250	5	-1.65	303614140	20394	30.97	15150	15260	14730	19690	10610	15150	14887.42	9.43	0	-2621	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1296	23.21	2.10	12	0.23	642.00	7085.00	17860	20230621	-16.57	11200	20231031	33.04	15820	-5.82	20240617	12090	23.24	20240206	17650	-15.58	20230626	11200	33.04	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
27	20240625	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-280	5	-1.85	288148300	19356	29.39	15150	15260	14730	19690	10610	15150	14886.77	9.43	0	-2619	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1293	23.16	2.10	12	0.22	642.00	7085.00	17860	20230621	-16.74	11200	20231031	32.77	15820	-6.01	20240617	12090	22.99	20240206	17650	-15.75	20230626	11200	32.77	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
28	20240625	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	-260	5	-1.72	249629440	16770	25.46	15150	15260	14730	19690	10610	15150	14885.48	9.43	0	-2256	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1295	23.19	2.10	12	0.19	642.00	7085.00	17860	20230621	-16.63	11200	20231031	32.95	15820	-5.88	20240617	12090	23.16	20240206	17650	-15.64	20230626	11200	32.95	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
29	20240625	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-280	5	-1.85	211550190	14209	21.57	15150	15260	14730	19690	10610	15150	14888.46	9.43	0	-2361	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1293	23.16	2.10	12	0.16	642.00	7085.00	17860	20230621	-16.74	11200	20231031	32.77	15820	-6.01	20240617	12090	22.99	20240206	17650	-15.75	20230626	11200	32.77	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
30	20240625	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-300	5	-1.98	195641890	13141	19.95	15150	15260	14730	19690	10610	15150	14887.90	9.43	0	-2084	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1291	23.13	2.10	12	0.15	642.00	7085.00	17860	20230621	-16.85	11200	20231031	32.59	15820	-6.13	20240617	12090	22.83	20240206	17650	-15.86	20230626	11200	32.59	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
31	20240625	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-180	5	-1.19	171124540	11491	17.45	15150	15260	14730	19690	10610	15150	14892.05	9.43	0	-1731	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1302	23.32	2.11	12	0.13	642.00	7085.00	17860	20230621	-16.18	11200	20231031	33.66	15820	-5.37	20240617	12090	23.82	20240206	17650	-15.18	20230626	11200	33.66	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
32	20240625	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-200	5	-1.32	54475730	3629	5.51	15150	15260	14860	19690	10610	15150	15011.22	9.43	0	-1290	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1300	23.29	2.11	12	0.04	642.00	7085.00	17860	20230621	-16.29	11200	20231031	33.48	15820	-5.50	20240617	12090	23.66	20240206	17650	-15.30	20230626	11200	33.48	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
33	20240625	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	100	2	0.66	1574690	104	0.16	15150	15260	15090	19690	10610	15150	15141.25	9.43	0	-29	15876	15512	15216	14852	14556	15365	14705	43	4540	500	10600	10	1	8695700	1326	23.75	2.15	12	0.00	642.00	7085.00	17860	20230621	-14.61	11200	20231031	36.16	15820	-3.60	20240617	12090	26.14	20240206	17650	-13.60	20230626	11200	36.16	20231031	2.63	N	251120	500	43 억		820156	N	N	0	N	00	N
34	20240624	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-60	5	-0.39	1006152530	65800	69.03	15530	15580	14920	19770	10650	15210	15291.33	9.60	0	-16135	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1317	23.60	2.14	12	0.76	642.00	7085.00	17920	20230616	-15.46	11200	20231031	35.27	15820	-4.24	20240617	12090	25.31	20240206	17650	-14.16	20230626	11200	35.27	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
35	20240624	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-60	5	-0.39	994865930	65054	68.25	15530	15580	14920	19770	10650	15210	15292.92	9.60	0	-15984	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1317	23.60	2.14	12	0.75	642.00	7085.00	17920	20230616	-15.46	11200	20231031	35.27	15820	-4.24	20240617	12090	25.31	20240206	17650	-14.16	20230626	11200	35.27	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
36	20240624	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-100	5	-0.66	968033470	63279	66.39	15530	15580	14920	19770	10650	15210	15297.86	9.60	0	-14867	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1314	23.54	2.13	12	0.73	642.00	7085.00	17920	20230616	-15.68	11200	20231031	34.91	15820	-4.49	20240617	12090	24.98	20240206	17650	-14.39	20230626	11200	34.91	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
37	20240624	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-70	5	-0.46	947300290	61907	64.95	15530	15580	14920	19770	10650	15210	15301.99	9.60	0	-14139	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1317	23.58	2.14	12	0.71	642.00	7085.00	17920	20230616	-15.51	11200	20231031	35.18	15820	-4.30	20240617	12090	25.23	20240206	17650	-14.22	20230626	11200	35.18	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
38	20240624	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-60	5	-0.39	915114100	59781	62.72	15530	15580	14920	19770	10650	15210	15307.78	9.60	0	-12898	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1317	23.60	2.14	12	0.69	642.00	7085.00	17920	20230616	-15.46	11200	20231031	35.27	15820	-4.24	20240617	12090	25.31	20240206	17650	-14.16	20230626	11200	35.27	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
39	20240624	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-270	5	-1.78	850729460	55497	58.23	15530	15580	14940	19770	10650	15210	15329.29	9.60	0	-10979	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1299	23.27	2.11	12	0.64	642.00	7085.00	17920	20230616	-16.63	11200	20231031	33.39	15820	-5.56	20240617	12090	23.57	20240206	17650	-15.35	20230626	11200	33.39	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
40	20240624	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	110	2	0.72	669470750	43516	45.66	15530	15580	15010	19770	10650	15210	15384.47	9.60	0	-3411	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1332	23.86	2.16	12	0.50	642.00	7085.00	17920	20230616	-14.51	11200	20231031	36.79	15820	-3.16	20240617	12090	26.72	20240206	17650	-13.20	20230626	11200	36.79	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
41	20240624	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	40	2	0.26	158328330	10392	10.90	15530	15530	15010	19770	10650	15210	15235.60	9.60	0	108	15676	15442	14976	14742	14276	15560	14860	43	4560	500	10640	10	1	8695700	1326	23.75	2.15	12	0.12	642.00	7085.00	17920	20230616	-14.90	11200	20231031	36.16	15820	-3.60	20240617	12090	26.14	20240206	17650	-13.60	20230626	11200	36.16	20231031	2.66	N	251120	500	43 억		834910	N	N	0	N	00	N
42	20240621	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	910	2	6.36	1410086890	94371	366.15	14540	15210	14510	18590	10010	14300	14941.81	9.42	0	16579	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1323	23.69	2.15	12	1.09	642.00	7085.00	17920	20230616	-15.12	11200	20231031	35.80	15820	-3.86	20240617	12090	25.81	20240206	17860	-14.84	20230621	11200	35.80	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
43	20240621	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	780	2	5.45	1323922130	88693	344.12	14540	15180	14510	18590	10010	14300	14927.02	9.42	0	16026	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1311	23.49	2.13	12	1.02	642.00	7085.00	17920	20230616	-15.85	11200	20231031	34.64	15820	-4.68	20240617	12090	24.73	20240206	17860	-15.57	20230621	11200	34.64	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
44	20240621	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	770	2	5.38	1133750210	76127	295.36	14540	15150	14510	18590	10010	14300	14892.88	9.42	0	14777	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1310	23.47	2.13	12	0.88	642.00	7085.00	17920	20230616	-15.90	11200	20231031	34.55	15820	-4.74	20240617	12090	24.65	20240206	17860	-15.62	20230621	11200	34.55	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
45	20240621	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	700	2	4.90	921379750	62009	240.59	14540	15050	14510	18590	10010	14300	14858.81	9.42	0	10799	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1304	23.36	2.12	12	0.71	642.00	7085.00	17920	20230616	-16.29	11200	20231031	33.93	15820	-5.18	20240617	12090	24.07	20240206	17860	-16.01	20230621	11200	33.93	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
46	20240621	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	610	2	4.27	827935390	55744	216.28	14540	15050	14510	18590	10010	14300	14852.46	9.42	0	12344	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1297	23.22	2.10	12	0.64	642.00	7085.00	17920	20230616	-16.80	11200	20231031	33.12	15820	-5.75	20240617	12090	23.33	20240206	17860	-16.52	20230621	11200	33.12	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
47	20240621	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	650	2	4.55	747961970	50369	195.43	14540	15050	14510	18590	10010	14300	14849.65	9.42	0	11121	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1300	23.29	2.11	12	0.58	642.00	7085.00	17920	20230616	-16.57	11200	20231031	33.48	15820	-5.50	20240617	12090	23.66	20240206	17860	-16.29	20230621	11200	33.48	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
48	20240621	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	610	2	4.27	623424850	42045	163.13	14540	15050	14510	18590	10010	14300	14827.56	9.42	0	10823	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1297	23.22	2.10	12	0.48	642.00	7085.00	17920	20230616	-16.80	11200	20231031	33.12	15820	-5.75	20240617	12090	23.33	20240206	17860	-16.52	20230621	11200	33.12	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
49	20240621	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	450	2	3.15	238134780	16122	62.55	14540	14910	14510	18590	10010	14300	14770.80	9.42	0	3776	14540	14420	14260	14140	13980	14480	14200	43	4290	500	10010	10	1	8695700	1283	22.98	2.08	12	0.19	642.00	7085.00	17920	20230616	-17.69	11200	20231031	31.70	15820	-6.76	20240617	12090	22.00	20240206	17860	-17.41	20230621	11200	31.70	20231031	2.70	N	251120	500	43 억		818841	N	N	0	N	00	N
50	20240620	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	300	2	2.14	367061730	25766	68.44	14100	14380	14100	18200	9800	14000	14245.97	9.36	0	4545	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1243	22.27	2.02	12	0.30	642.00	7085.00	17920	20230616	-20.20	11200	20231031	27.68	15820	-9.61	20240617	12090	18.28	20240206	17860	-19.93	20230621	11200	27.68	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
51	20240620	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	280	2	2.00	361230910	25358	67.35	14100	14380	14100	18200	9800	14000	14245.24	9.36	0	4656	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1242	22.24	2.02	12	0.29	642.00	7085.00	17920	20230616	-20.31	11200	20231031	27.50	15820	-9.73	20240617	12090	18.11	20240206	17860	-20.04	20230621	11200	27.50	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
52	20240620	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	260	2	1.86	352816820	24767	65.78	14100	14380	14100	18200	9800	14000	14245.44	9.36	0	4470	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1240	22.21	2.01	12	0.28	642.00	7085.00	17920	20230616	-20.42	11200	20231031	27.32	15820	-9.86	20240617	12090	17.95	20240206	17860	-20.16	20230621	11200	27.32	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
53	20240620	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	140	2	1.00	343572870	24117	64.06	14100	14380	14100	18200	9800	14000	14246.09	9.36	0	4182	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1230	22.02	2.00	12	0.28	642.00	7085.00	17920	20230616	-21.09	11200	20231031	26.25	15820	-10.62	20240617	12090	16.96	20240206	17860	-20.83	20230621	11200	26.25	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
54	20240620	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	220	2	1.57	318593170	22353	59.37	14100	14380	14100	18200	9800	14000	14252.81	9.36	0	3680	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1237	22.15	2.01	12	0.26	642.00	7085.00	17920	20230616	-20.65	11200	20231031	26.96	15820	-10.11	20240617	12090	17.62	20240206	17860	-20.38	20230621	11200	26.96	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
55	20240620	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	360	2	2.57	251449550	17629	46.82	14100	14380	14100	18200	9800	14000	14263.40	9.36	0	3083	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1249	22.37	2.03	12	0.20	642.00	7085.00	17920	20230616	-19.87	11200	20231031	28.21	15820	-9.23	20240617	12090	18.78	20240206	17860	-19.60	20230621	11200	28.21	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
56	20240620	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	360	2	2.57	192811290	13536	35.95	14100	14380	14100	18200	9800	14000	14244.33	9.36	0	2954	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1249	22.37	2.03	12	0.16	642.00	7085.00	17920	20230616	-19.87	11200	20231031	28.21	15820	-9.23	20240617	12090	18.78	20240206	17860	-19.60	20230621	11200	28.21	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
57	20240620	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	150	2	1.07	64240350	4521	12.01	14100	14350	14100	18200	9800	14000	14209.32	9.36	0	1176	14406	14202	14086	13882	13766	14145	13825	43	4200	500	9800	10	1	8695700	1230	22.04	2.00	12	0.05	642.00	7085.00	17920	20230616	-21.04	11200	20231031	26.34	15820	-10.56	20240617	12090	17.04	20240206	17860	-20.77	20230621	11200	26.34	20231031	2.73	N	251120	500	43 억		814088	N	N	0	N	00	N
58	20240619	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-200	5	-1.41	484307830	34273	133.84	14040	14290	13970	18460	9940	14200	14131.13	9.30	0	4714	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1217	21.81	1.98	12	0.39	642.00	7085.00	17920	20230616	-21.88	11200	20231031	25.00	15820	-11.50	20240617	12090	15.80	20240206	17860	-21.61	20230621	11200	25.00	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
59	20240619	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-120	5	-0.85	450486250	31870	124.45	14040	14290	13970	18460	9940	14200	14135.12	9.30	0	5789	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1224	21.93	1.99	12	0.37	642.00	7085.00	17920	20230616	-21.43	11200	20231031	25.71	15820	-11.00	20240617	12090	16.46	20240206	17860	-21.16	20230621	11200	25.71	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
60	20240619	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-90	5	-0.63	405096270	28634	111.82	14040	14290	13970	18460	9940	14200	14147.39	9.30	0	5081	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1227	21.98	1.99	12	0.33	642.00	7085.00	17920	20230616	-21.26	11200	20231031	25.98	15820	-10.81	20240617	12090	16.71	20240206	17860	-21.00	20230621	11200	25.98	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
61	20240619	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-100	5	-0.70	364500050	25738	100.51	14040	14290	14010	18460	9940	14200	14161.94	9.30	0	4843	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1226	21.96	1.99	12	0.30	642.00	7085.00	17920	20230616	-21.32	11200	20231031	25.89	15820	-10.87	20240617	12090	16.63	20240206	17860	-21.05	20230621	11200	25.89	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
62	20240619	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-60	5	-0.42	316451540	22317	87.15	14040	14290	14020	18460	9940	14200	14179.84	9.30	0	4846	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1230	22.02	2.00	12	0.26	642.00	7085.00	17920	20230616	-21.09	11200	20231031	26.25	15820	-10.62	20240617	12090	16.96	20240206	17860	-20.83	20230621	11200	26.25	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
63	20240619	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	271783140	19170	74.86	14040	14290	14020	18460	9940	14200	14177.52	9.30	0	4662	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1235	22.12	2.00	12	0.22	642.00	7085.00	17920	20230616	-20.76	11200	20231031	26.79	15820	-10.24	20240617	12090	17.45	20240206	17860	-20.49	20230621	11200	26.79	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
64	20240619	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-50	5	-0.35	87239480	6186	24.16	14040	14290	14020	18460	9940	14200	14102.73	9.30	0	2021	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1230	22.04	2.00	12	0.07	642.00	7085.00	17920	20230616	-21.04	11200	20231031	26.34	15820	-10.56	20240617	12090	17.04	20240206	17860	-20.77	20230621	11200	26.34	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
65	20240619	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-110	5	-0.77	28944430	2060	8.04	14040	14200	14040	18460	9940	14200	14050.69	9.30	0	361	14593	14396	14203	14006	13813	14495	14105	43	4260	500	9940	10	1	8695700	1225	21.95	1.99	12	0.02	642.00	7085.00	17920	20230616	-21.37	11200	20231031	25.80	15820	-10.94	20240617	12090	16.54	20240206	17860	-21.11	20230621	11200	25.80	20231031	2.62	N	251120	500	43 억		808356	N	N	0	N	00	N
66	20240618	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-80	5	-0.56	361869350	25607	7.87	14190	14400	14010	18560	10000	14280	14131.66	9.28	0	1000	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1235	22.12	2.00	12	0.29	642.00	7085.00	17920	20230616	-20.76	11200	20231031	26.79	15820	-10.24	20240617	12090	17.45	20240206	17860	-20.49	20230621	11200	26.79	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
67	20240618	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-210	5	-1.47	351339610	24862	7.65	14190	14400	14010	18560	10000	14280	14131.59	9.28	0	1025	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1223	21.92	1.99	12	0.29	642.00	7085.00	17920	20230616	-21.48	11200	20231031	25.62	15820	-11.06	20240617	12090	16.38	20240206	17860	-21.22	20230621	11200	25.62	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
68	20240618	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-160	5	-1.12	326751510	23116	7.11	14190	14400	14010	18560	10000	14280	14135.30	9.28	0	1050	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1228	21.99	1.99	12	0.27	642.00	7085.00	17920	20230616	-21.21	11200	20231031	26.07	15820	-10.75	20240617	12090	16.79	20240206	17860	-20.94	20230621	11200	26.07	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
69	20240618	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-140	5	-0.98	247019130	17438	5.36	14190	14400	14010	18560	10000	14280	14165.57	9.28	0	947	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1230	22.02	2.00	12	0.20	642.00	7085.00	17920	20230616	-21.09	11200	20231031	26.25	15820	-10.62	20240617	12090	16.96	20240206	17860	-20.83	20230621	11200	26.25	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
70	20240618	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-180	5	-1.26	239675600	16917	5.20	14190	14400	14010	18560	10000	14280	14167.74	9.28	0	1057	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1226	21.96	1.99	12	0.19	642.00	7085.00	17920	20230616	-21.32	11200	20231031	25.89	15820	-10.87	20240617	12090	16.63	20240206	17860	-21.05	20230621	11200	25.89	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
71	20240618	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-210	5	-1.47	229955010	16226	4.99	14190	14400	14010	18560	10000	14280	14172.01	9.28	0	854	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1223	21.92	1.99	12	0.19	642.00	7085.00	17920	20230616	-21.48	11200	20231031	25.62	15820	-11.06	20240617	12090	16.38	20240206	17860	-21.22	20230621	11200	25.62	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
72	20240618	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-120	5	-0.84	166558900	11724	3.61	14190	14400	14010	18560	10000	14280	14206.66	9.28	0	391	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1231	22.06	2.00	12	0.13	642.00	7085.00	17920	20230616	-20.98	11200	20231031	26.43	15820	-10.49	20240617	12090	17.12	20240206	17860	-20.72	20230621	11200	26.43	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
73	20240618	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	-50	5	-0.35	92581470	6544	2.01	14190	14390	14010	18560	10000	14280	14147.54	9.28	0	1088	16573	15426	14673	13526	12773	15050	13150	43	4280	500	9990	10	1	8695700	1237	22.17	2.01	12	0.08	642.00	7085.00	17920	20230616	-20.59	11200	20231031	27.05	15820	-10.05	20240617	12090	17.70	20240206	17860	-20.32	20230621	11200	27.05	20231031	2.60	N	251120	500	43 억		807364	N	N	0	N	00	N
74	20240617	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-380	5	-2.59	4854403620	325037	905.14	14800	15820	13920	19050	10270	14660	14934.93	9.67	0	-33185	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1242	22.24	2.02	12	3.74	642.00	7085.00	17920	20230616	-20.31	11200	20231031	27.50	15820	-9.73	20240617	12090	18.11	20240206	17860	-20.04	20230621	11200	27.50	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
75	20240617	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-420	5	-2.86	4827267910	323126	899.82	14800	15820	13920	19050	10270	14660	14939.27	9.67	0	-32907	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1238	22.18	2.01	12	3.72	642.00	7085.00	17920	20230616	-20.54	11200	20231031	27.14	15820	-9.99	20240617	12090	17.78	20240206	17860	-20.27	20230621	11200	27.14	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
76	20240617	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-440	5	-3.00	4750345090	317702	884.72	14800	15820	13920	19050	10270	14660	14952.20	9.67	0	-32924	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1237	22.15	2.01	12	3.65	642.00	7085.00	17920	20230616	-20.65	11200	20231031	26.96	15820	-10.11	20240617	12090	17.62	20240206	17860	-20.38	20230621	11200	26.96	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
77	20240617	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-420	5	-2.86	4632771260	309446	861.73	14800	15820	13920	19050	10270	14660	14971.18	9.67	0	-33196	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1238	22.18	2.01	12	3.56	642.00	7085.00	17920	20230616	-20.54	11200	20231031	27.14	15820	-9.99	20240617	12090	17.78	20240206	17860	-20.27	20230621	11200	27.14	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
78	20240617	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-530	5	-3.62	4537901500	302740	843.05	14800	15820	13920	19050	10270	14660	14989.43	9.67	0	-31846	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1229	22.01	1.99	12	3.48	642.00	7085.00	17920	20230616	-21.15	11200	20231031	26.16	15820	-10.68	20240617	12090	16.87	20240206	17860	-20.88	20230621	11200	26.16	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
79	20240617	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-290	5	-1.98	4207035400	279332	777.87	14800	15820	14290	19050	10270	14660	15061.06	9.67	0	-26090	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1250	22.38	2.03	12	3.21	642.00	7085.00	17920	20230616	-19.81	11200	20231031	28.30	15820	-9.17	20240617	12090	18.86	20240206	17860	-19.54	20230621	11200	28.30	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
80	20240617	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	470	2	3.21	480689810	32105	89.40	14800	15130	14660	19050	10270	14660	14972.43	9.67	0	7240	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1316	23.57	2.14	12	0.37	642.00	7085.00	17920	20230616	-15.57	11200	20231031	35.09	15470	-2.20	20240517	12090	25.14	20240206	17860	-15.29	20230621	11200	35.09	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
81	20240617	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	360	2	2.46	133136010	8956	24.94	14800	15090	14660	19050	10270	14660	14865.57	9.67	0	-639	15066	14862	14596	14392	14126	14965	14495	43	4390	500	10260	10	1	8695700	1306	23.40	2.12	12	0.10	642.00	7085.00	17920	20230616	-16.18	11200	20231031	34.11	15470	-2.91	20240517	12090	24.23	20240206	17860	-15.90	20230621	11200	34.11	20231031	2.58	N	251120	500	43 억		841258	N	N	0	N	00	N
82	20240614	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	160	2	1.10	523068620	35909	46.86	14630	14800	14330	18850	10150	14500	14566.50	9.75	0	-6274	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1275	22.83	2.07	12	0.41	642.00	7085.00	17920	20230616	-18.19	11200	20231031	30.89	15470	-5.24	20240517	12090	21.26	20240206	17920	-18.19	20230616	11200	30.89	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
83	20240614	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	20	2	0.14	445986110	30631	39.97	14630	14800	14330	18850	10150	14500	14559.96	9.75	0	-4786	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1263	22.62	2.05	12	0.35	642.00	7085.00	17920	20230616	-18.97	11200	20231031	29.64	15470	-6.14	20240517	12090	20.10	20240206	17920	-18.97	20230616	11200	29.64	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
84	20240614	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	130	2	0.90	389043430	26708	34.85	14630	14800	14330	18850	10150	14500	14566.55	9.75	0	-3820	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1272	22.79	2.06	12	0.31	642.00	7085.00	17920	20230616	-18.36	11200	20231031	30.62	15470	-5.43	20240517	12090	21.01	20240206	17920	-18.36	20230616	11200	30.62	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
85	20240614	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	160	2	1.10	318822880	21894	28.57	14630	14800	14330	18850	10150	14500	14562.11	9.75	0	-2319	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1275	22.83	2.07	12	0.25	642.00	7085.00	17920	20230616	-18.19	11200	20231031	30.89	15470	-5.24	20240517	12090	21.26	20240206	17920	-18.19	20230616	11200	30.89	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
86	20240614	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	150	2	1.03	301999780	20748	27.07	14630	14800	14330	18850	10150	14500	14555.61	9.75	0	-1977	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1274	22.82	2.07	12	0.24	642.00	7085.00	17920	20230616	-18.25	11200	20231031	30.80	15470	-5.30	20240517	12090	21.17	20240206	17920	-18.25	20230616	11200	30.80	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
87	20240614	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	210	2	1.45	231194690	15930	20.79	14630	14710	14330	18850	10150	14500	14513.16	9.75	0	-1993	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1279	22.91	2.08	12	0.18	642.00	7085.00	17920	20230616	-17.91	11200	20231031	31.34	15470	-4.91	20240517	12090	21.67	20240206	17920	-17.91	20230616	11200	31.34	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
88	20240614	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-40	5	-0.28	134228110	9258	12.08	14630	14680	14350	18850	10150	14500	14498.61	9.75	0	-3172	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1257	22.52	2.04	12	0.11	642.00	7085.00	17920	20230616	-19.31	11200	20231031	29.11	15470	-6.53	20240517	12090	19.60	20240206	17920	-19.31	20230616	11200	29.11	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
89	20240614	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	90	2	0.62	52450940	3605	4.70	14630	14680	14400	18850	10150	14500	14549.50	9.75	0	-1137	15000	14750	14250	14000	13500	14875	14125	43	4350	500	10150	10	1	8695700	1269	22.73	2.06	12	0.04	642.00	7085.00	17920	20230616	-18.58	11200	20231031	30.27	15470	-5.69	20240517	12090	20.68	20240206	17920	-18.58	20230616	11200	30.27	20231031	2.57	N	251120	500	43 억		848098	N	N	0	N	00	N
90	20240613	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	640	2	4.62	1077237050	76167	783.21	13870	14500	13750	18010	9710	13860	14142.58	9.55	0	15154	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1261	22.59	2.05	12	0.88	642.00	7085.00	17920	20230616	-19.08	11200	20231031	29.46	15470	-6.27	20240517	12090	19.93	20240206	17920	-19.08	20230616	11200	29.46	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
91	20240613	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	620	2	4.47	1029012920	72840	749.00	13870	14500	13750	18010	9710	13860	14127.03	9.55	0	15001	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1259	22.55	2.04	12	0.84	642.00	7085.00	17920	20230616	-19.20	11200	20231031	29.29	15470	-6.40	20240517	12090	19.77	20240206	17920	-19.20	20230616	11200	29.29	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
92	20240613	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	530	2	3.82	948616100	67262	691.64	13870	14500	13750	18010	9710	13860	14103.30	9.55	0	15601	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1251	22.41	2.03	12	0.77	642.00	7085.00	17920	20230616	-19.70	11200	20231031	28.48	15470	-6.98	20240517	12090	19.02	20240206	17920	-19.70	20230616	11200	28.48	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
93	20240613	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	350	2	2.53	756883860	53961	554.87	13870	14210	13750	18010	9710	13860	14026.50	9.55	0	15174	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1236	22.13	2.01	12	0.62	642.00	7085.00	17920	20230616	-20.70	11200	20231031	26.88	15470	-8.14	20240517	12090	17.54	20240206	17920	-20.70	20230616	11200	26.88	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
94	20240613	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	200	2	1.44	593695280	42409	436.08	13870	14150	13750	18010	9710	13860	13999.28	9.55	0	12854	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1223	21.90	1.98	12	0.49	642.00	7085.00	17920	20230616	-21.54	11200	20231031	25.54	15470	-9.11	20240517	12090	16.29	20240206	17920	-21.54	20230616	11200	25.54	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
95	20240613	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	240	2	1.73	562925620	40213	413.50	13870	14150	13750	18010	9710	13860	13998.60	9.55	0	11864	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1226	21.96	1.99	12	0.46	642.00	7085.00	17920	20230616	-21.32	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	17920	-21.32	20230616	11200	25.89	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
96	20240613	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	40	2	0.29	433141940	30967	318.43	13870	14150	13750	18010	9710	13860	13987.21	9.55	0	11952	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1209	21.65	1.96	12	0.36	642.00	7085.00	17920	20230616	-22.43	11200	20231031	24.11	15470	-10.15	20240517	12090	14.97	20240206	17920	-22.43	20230616	11200	24.11	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
97	20240613	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	80	2	0.58	24174550	1748	17.97	13870	13940	13750	18010	9710	13860	13829.83	9.55	0	183	14020	13940	13810	13730	13600	13980	13770	43	4150	500	9700	10	1	8695700	1212	21.71	1.97	12	0.02	642.00	7085.00	17920	20230616	-22.21	11200	20231031	24.46	15470	-9.89	20240517	12090	15.30	20240206	17920	-22.21	20230616	11200	24.46	20231031	2.54	N	251120	500	43 억		830803	N	N	0	N	00	N
98	20240612	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	40	2	0.29	133787200	9722	73.82	13820	13890	13680	17960	9680	13820	13761.28	9.60	0	-3702	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1205	21.59	1.96	12	0.11	642.00	7085.00	18000	20230605	-23.00	11200	20231031	23.75	15470	-10.41	20240517	12090	14.64	20240206	17920	-22.66	20230616	11200	23.75	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
99	20240612	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-30	5	-0.22	128936200	9372	71.17	13820	13890	13680	17960	9680	13820	13757.60	9.60	0	-3426	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1199	21.48	1.95	12	0.11	642.00	7085.00	18000	20230605	-23.39	11200	20231031	23.12	15470	-10.86	20240517	12090	14.06	20240206	17920	-23.05	20230616	11200	23.12	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
100	20240612	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-10	5	-0.07	107180600	7797	59.21	13820	13890	13680	17960	9680	13820	13746.39	9.60	0	-2763	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1201	21.51	1.95	12	0.09	642.00	7085.00	18000	20230605	-23.28	11200	20231031	23.30	15470	-10.73	20240517	12090	14.23	20240206	17920	-22.94	20230616	11200	23.30	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
101	20240612	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-50	5	-0.36	90657320	6596	50.09	13820	13890	13680	17960	9680	13820	13744.29	9.60	0	-2548	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1197	21.45	1.94	12	0.08	642.00	7085.00	18000	20230605	-23.50	11200	20231031	22.95	15470	-10.99	20240517	12090	13.90	20240206	17920	-23.16	20230616	11200	22.95	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
102	20240612	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-70	5	-0.51	82450290	6000	45.56	13820	13890	13680	17960	9680	13820	13741.72	9.60	0	-2353	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1196	21.42	1.94	12	0.07	642.00	7085.00	18000	20230605	-23.61	11200	20231031	22.77	15470	-11.12	20240517	12090	13.73	20240206	17920	-23.27	20230616	11200	22.77	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
103	20240612	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	0	3	0.00	66663490	4856	36.87	13820	13820	13680	17960	9680	13820	13728.07	9.60	0	-1735	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1202	21.53	1.95	12	0.06	642.00	7085.00	18000	20230605	-23.22	11200	20231031	23.39	15470	-10.67	20240517	12090	14.31	20240206	17920	-22.88	20230616	11200	23.39	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
104	20240612	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-70	5	-0.51	46455300	3383	25.69	13820	13820	13680	17960	9680	13820	13731.98	9.60	0	-1459	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1196	21.42	1.94	12	0.04	642.00	7085.00	18000	20230605	-23.61	11200	20231031	22.77	15470	-11.12	20240517	12090	13.73	20240206	17920	-23.27	20230616	11200	22.77	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
105	20240612	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-130	5	-0.94	15222310	1109	8.42	13820	13820	13680	17960	9680	13820	13726.16	9.60	0	-297	14146	13982	13836	13672	13526	13975	13665	43	4140	500	9670	10	1	8695700	1190	21.32	1.93	12	0.01	642.00	7085.00	18000	20230605	-23.94	11200	20231031	22.23	15470	-11.51	20240517	12090	13.23	20240206	17920	-23.60	20230616	11200	22.23	20231031	2.55	N	251120	500	43 억		834449	N	N	0	N	00	N
106	20240610	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-450	5	-3.15	403098240	28990	84.45	14130	14300	13800	18550	9990	14270	13904.73	9.67	0	-5685	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1202	21.53	1.95	12	0.33	642.00	7085.00	18220	20230601	-24.15	11200	20231031	23.39	15470	-10.67	20240517	12090	14.31	20240206	17920	-22.88	20230616	11200	23.39	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
107	20240610	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-420	5	-2.94	378961970	27243	79.36	14130	14300	13800	18550	9990	14270	13910.43	9.67	0	-5297	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1204	21.57	1.95	12	0.31	642.00	7085.00	18220	20230601	-23.98	11200	20231031	23.66	15470	-10.47	20240517	12090	14.56	20240206	17920	-22.71	20230616	11200	23.66	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
108	20240610	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-370	5	-2.59	277421390	19899	57.97	14130	14300	13800	18550	9990	14270	13941.47	9.67	0	-4704	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1209	21.65	1.96	12	0.23	642.00	7085.00	18220	20230601	-23.71	11200	20231031	24.11	15470	-10.15	20240517	12090	14.97	20240206	17920	-22.43	20230616	11200	24.11	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
109	20240610	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-380	5	-2.66	224623280	16093	46.88	14130	14300	13800	18550	9990	14270	13957.83	9.67	0	-3224	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1208	21.64	1.96	12	0.19	642.00	7085.00	18220	20230601	-23.77	11200	20231031	24.02	15470	-10.21	20240517	12090	14.89	20240206	17920	-22.49	20230616	11200	24.02	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
110	20240610	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-420	5	-2.94	188746980	13500	39.33	14130	14300	13800	18550	9990	14270	13981.26	9.67	0	-2760	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1204	21.57	1.95	12	0.16	642.00	7085.00	18220	20230601	-23.98	11200	20231031	23.66	15470	-10.47	20240517	12090	14.56	20240206	17920	-22.71	20230616	11200	23.66	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
111	20240610	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-350	5	-2.45	172637480	12340	35.95	14130	14300	13800	18550	9990	14270	13990.07	9.67	0	-1755	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1210	21.68	1.96	12	0.14	642.00	7085.00	18220	20230601	-23.60	11200	20231031	24.29	15470	-10.02	20240517	12090	15.14	20240206	17920	-22.32	20230616	11200	24.29	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
112	20240610	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-280	5	-1.96	106634600	7598	22.13	14130	14300	13970	18550	9990	14270	14034.56	9.67	0	-975	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1217	21.79	1.97	12	0.09	642.00	7085.00	18220	20230601	-23.22	11200	20231031	24.91	15470	-9.57	20240517	12090	15.72	20240206	17920	-21.93	20230616	11200	24.91	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
113	20240610	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-220	5	-1.54	19314240	1373	4.00	14130	14130	13980	18550	9990	14270	14067.18	9.67	0	588	14783	14526	14223	13966	13663	14655	14095	43	4280	500	9980	10	1	8695700	1222	21.88	1.98	12	0.02	642.00	7085.00	18220	20230601	-22.89	11200	20231031	25.45	15470	-9.18	20240517	12090	16.21	20240206	17920	-21.60	20230616	11200	25.45	20231031	2.55	N	251120	500	43 억		841292	N	N	0	N	00	N
114	20240607	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	310	2	2.22	485172630	34326	288.58	13970	14480	13920	18140	9780	13960	14134.21	9.59	0	6927	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1241	22.23	2.01	12	0.39	642.00	7085.00	18220	20230601	-21.68	11200	20231031	27.41	15470	-7.76	20240517	12090	18.03	20240206	17920	-20.37	20230616	11200	27.41	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
115	20240607	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	270	2	1.93	454784400	32190	270.62	13970	14480	13920	18140	9780	13960	14128.13	9.59	0	7271	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1237	22.17	2.01	12	0.37	642.00	7085.00	18220	20230601	-21.90	11200	20231031	27.05	15470	-8.02	20240517	12090	17.70	20240206	17920	-20.59	20230616	11200	27.05	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
116	20240607	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	280	2	2.01	445812130	31556	265.29	13970	14480	13920	18140	9780	13960	14127.65	9.59	0	7169	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1238	22.18	2.01	12	0.36	642.00	7085.00	18220	20230601	-21.84	11200	20231031	27.14	15470	-7.95	20240517	12090	17.78	20240206	17920	-20.54	20230616	11200	27.14	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
117	20240607	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	340	2	2.44	364056990	25804	216.93	13970	14480	13920	18140	9780	13960	14108.55	9.59	0	5981	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1243	22.27	2.02	12	0.30	642.00	7085.00	18220	20230601	-21.51	11200	20231031	27.68	15470	-7.56	20240517	12090	18.28	20240206	17920	-20.20	20230616	11200	27.68	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
118	20240607	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	440	2	3.15	336253300	23862	200.61	13970	14480	13920	18140	9780	13960	14091.58	9.59	0	5133	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1252	22.43	2.03	12	0.27	642.00	7085.00	18220	20230601	-20.97	11200	20231031	28.57	15470	-6.92	20240517	12090	19.11	20240206	17920	-19.64	20230616	11200	28.57	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
119	20240607	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	140	2	1.00	237137970	16949	142.49	13970	14100	13920	18140	9780	13960	13991.27	9.59	0	2911	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1226	21.96	1.99	12	0.19	642.00	7085.00	18220	20230601	-22.61	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	17920	-21.32	20230616	11200	25.89	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
120	20240607	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	40	2	0.29	187026290	13375	112.44	13970	14040	13920	18140	9780	13960	13983.27	9.59	0	2984	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1217	21.81	1.98	12	0.15	642.00	7085.00	18220	20230601	-23.16	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	17920	-21.88	20230616	11200	25.00	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
121	20240607	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	40	2	0.29	83592840	5978	50.26	13970	14040	13960	18140	9780	13960	13983.41	9.59	0	2179	14333	14146	13953	13766	13573	14050	13670	43	4180	500	9770	10	1	8695700	1217	21.81	1.98	12	0.07	642.00	7085.00	18220	20230601	-23.16	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	17920	-21.88	20230616	11200	25.00	20231031	2.57	N	251120	500	43 억		834187	N	N	0	N	00	N
122	20240605	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-180	5	-1.27	164899420	11848	58.60	14050	14140	13760	18380	9900	14140	13917.91	9.65	0	-4849	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1214	21.74	1.97	12	0.14	642.00	7085.00	18220	20230601	-23.38	11200	20231031	24.64	15470	-9.76	20240517	12090	15.47	20240206	18000	-22.44	20230605	11200	24.64	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
123	20240605	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-180	5	-1.27	159516970	11461	56.69	14050	14140	13760	18380	9900	14140	13918.24	9.65	0	-4600	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1214	21.74	1.97	12	0.13	642.00	7085.00	18220	20230601	-23.38	11200	20231031	24.64	15470	-9.76	20240517	12090	15.47	20240206	18000	-22.44	20230605	11200	24.64	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
124	20240605	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-160	5	-1.13	147089500	10572	52.29	14050	14140	13760	18380	9900	14140	13913.12	9.65	0	-4512	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1216	21.78	1.97	12	0.12	642.00	7085.00	18220	20230601	-23.27	11200	20231031	24.82	15470	-9.63	20240517	12090	15.63	20240206	18000	-22.33	20230605	11200	24.82	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
125	20240605	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-120	5	-0.85	145260980	10441	51.64	14050	14140	13760	18380	9900	14140	13912.55	9.65	0	-4478	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1219	21.84	1.98	12	0.12	642.00	7085.00	18220	20230601	-23.05	11200	20231031	25.18	15470	-9.37	20240517	12090	15.96	20240206	18000	-22.11	20230605	11200	25.18	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
126	20240605	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-140	5	-0.99	138832680	9982	49.37	14050	14140	13760	18380	9900	14140	13908.30	9.65	0	-4378	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1217	21.81	1.98	12	0.11	642.00	7085.00	18220	20230601	-23.16	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18000	-22.22	20230605	11200	25.00	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
127	20240605	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-220	5	-1.56	133948060	9633	47.65	14050	14140	13760	18380	9900	14140	13905.12	9.65	0	-4375	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1210	21.68	1.96	12	0.11	642.00	7085.00	18220	20230601	-23.60	11200	20231031	24.29	15470	-10.02	20240517	12090	15.14	20240206	18000	-22.67	20230605	11200	24.29	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
128	20240605	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-290	5	-2.05	117963060	8486	41.97	14050	14140	13760	18380	9900	14140	13900.90	9.65	0	-4144	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1204	21.57	1.95	12	0.10	642.00	7085.00	18220	20230601	-23.98	11200	20231031	23.66	15470	-10.47	20240517	12090	14.56	20240206	18000	-23.06	20230605	11200	23.66	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
129	20240605	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	0	3	0.00	4163750	296	1.46	14050	14140	14050	18380	9900	14140	14066.72	9.65	0	-35	14413	14276	14103	13966	13793	14345	14035	43	4240	500	9890	10	1	8695700	1230	22.02	2.00	12	0.00	642.00	7085.00	18220	20230601	-22.39	11200	20231031	26.25	15470	-8.60	20240517	12090	16.96	20240206	18000	-21.44	20230605	11200	26.25	20231031	2.59	N	251120	500	43 억		839031	N	N	0	N	00	N
130	20240604	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-70	5	-0.49	284554270	20217	38.43	14060	14240	13930	18470	9950	14210	14075.00	9.63	0	2051	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1230	22.02	2.00	12	0.23	642.00	7085.00	18220	20230601	-22.39	11200	20231031	26.25	15470	-8.60	20240517	12090	16.96	20240206	18000	-21.44	20230605	11200	26.25	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
131	20240604	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-120	5	-0.84	246141530	17487	33.24	14060	14240	13930	18470	9950	14210	14075.69	9.63	0	3272	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1225	21.95	1.99	12	0.20	642.00	7085.00	18220	20230601	-22.67	11200	20231031	25.80	15470	-8.92	20240517	12090	16.54	20240206	18000	-21.72	20230605	11200	25.80	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
132	20240604	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-100	5	-0.70	205952060	14648	27.85	14060	14240	13930	18470	9950	14210	14060.08	9.63	0	3657	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1227	21.98	1.99	12	0.17	642.00	7085.00	18220	20230601	-22.56	11200	20231031	25.98	15470	-8.79	20240517	12090	16.71	20240206	18000	-21.61	20230605	11200	25.98	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
133	20240604	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	0	3	0.00	189133530	13455	25.58	14060	14240	13930	18470	9950	14210	14056.75	9.63	0	4017	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1236	22.13	2.01	12	0.15	642.00	7085.00	18220	20230601	-22.01	11200	20231031	26.88	15470	-8.14	20240517	12090	17.54	20240206	18000	-21.06	20230605	11200	26.88	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
134	20240604	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	0	3	0.00	181538530	12919	24.56	14060	14240	13930	18470	9950	14210	14052.06	9.63	0	3873	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1236	22.13	2.01	12	0.15	642.00	7085.00	18220	20230601	-22.01	11200	20231031	26.88	15470	-8.14	20240517	12090	17.54	20240206	18000	-21.06	20230605	11200	26.88	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
135	20240604	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-40	5	-0.28	174481410	12420	23.61	14060	14240	13930	18470	9950	14210	14048.42	9.63	0	3943	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1232	22.07	2.00	12	0.14	642.00	7085.00	18220	20230601	-22.23	11200	20231031	26.52	15470	-8.40	20240517	12090	17.20	20240206	18000	-21.28	20230605	11200	26.52	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
136	20240604	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-110	5	-0.77	149631340	10658	20.26	14060	14190	13930	18470	9950	14210	14039.35	9.63	0	2571	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1226	21.96	1.99	12	0.12	642.00	7085.00	18220	20230601	-22.61	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	18000	-21.67	20230605	11200	25.89	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
137	20240604	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-170	5	-1.20	15361890	1091	2.07	14060	14150	14030	18470	9950	14210	14080.56	9.63	0	-245	14743	14476	14233	13966	13723	14610	14100	43	4260	500	9940	10	1	8695700	1221	21.87	1.98	12	0.01	642.00	7085.00	18220	20230601	-22.94	11200	20231031	25.36	15470	-9.24	20240517	12090	16.13	20240206	18000	-22.00	20230605	11200	25.36	20231031	2.60	N	251120	500	43 억		837080	N	N	0	N	00	N
138	20240603	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	110	2	0.78	738574780	52324	341.59	14140	14500	13990	18330	9870	14100	14115.41	9.43	0	17238	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1236	22.13	2.01	12	0.60	642.00	7085.00	18220	20230601	-22.01	11200	20231031	26.88	15470	-8.14	20240517	12090	17.54	20240206	18000	-21.06	20230605	11200	26.88	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
139	20240603	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	120	2	0.85	735578140	52112	340.20	14140	14500	13990	18330	9870	14100	14115.33	9.43	0	17341	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1237	22.15	2.01	12	0.60	642.00	7085.00	18220	20230601	-21.95	11200	20231031	26.96	15470	-8.08	20240517	12090	17.62	20240206	18000	-21.00	20230605	11200	26.96	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
140	20240603	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	130	2	0.92	716843120	50793	331.59	14140	14500	13990	18330	9870	14100	14113.03	9.43	0	17242	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1237	22.17	2.01	12	0.58	642.00	7085.00	18220	20230601	-21.90	11200	20231031	27.05	15470	-8.02	20240517	12090	17.70	20240206	18000	-20.94	20230605	11200	27.05	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
141	20240603	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	20	2	0.14	691348820	48995	319.85	14140	14500	13990	18330	9870	14100	14110.60	9.43	0	16555	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1228	21.99	1.99	12	0.56	642.00	7085.00	18220	20230601	-22.50	11200	20231031	26.07	15470	-8.73	20240517	12090	16.79	20240206	18000	-21.56	20230605	11200	26.07	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
142	20240603	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	50	2	0.35	671703260	47602	310.76	14140	14500	13990	18330	9870	14100	14110.82	9.43	0	15864	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1230	22.04	2.00	12	0.55	642.00	7085.00	18220	20230601	-22.34	11200	20231031	26.34	15470	-8.53	20240517	12090	17.04	20240206	18000	-21.39	20230605	11200	26.34	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
143	20240603	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	0	3	0.00	622406310	44126	288.07	14140	14500	13990	18330	9870	14100	14105.21	9.43	0	14333	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1226	21.96	1.99	12	0.51	642.00	7085.00	18220	20230601	-22.61	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	18000	-21.67	20230605	11200	25.89	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
144	20240603	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	300	2	2.13	387921730	27566	179.96	14140	14400	13990	18330	9870	14100	14072.47	9.43	0	11661	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1252	22.43	2.03	12	0.32	642.00	7085.00	18220	20230601	-20.97	11200	20231031	28.57	15470	-6.92	20240517	12090	19.11	20240206	18000	-20.00	20230605	11200	28.57	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N
145	20240603	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-70	5	-0.50	21783240	1551	10.13	14140	14240	14030	18330	9870	14100	14044.64	9.43	0	1325	14486	14292	14086	13892	13686	14390	13990	43	4230	500	9870	10	1	8695700	1220	21.85	1.98	12	0.02	642.00	7085.00	18220	20230601	-23.00	11200	20231031	25.27	15470	-9.31	20240517	12090	16.05	20240206	18000	-22.06	20230605	11200	25.27	20231031	2.61	N	251120	500	43 억		819842	N	N	0	N	00	N