KissMeData/023910/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	160357	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-50	5	-0.18	695919750	25032	357.60	28000	28050	27600	36400	19600	28000	27801.05	17.34	0	1470	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1677	5.90	0.67	12	0.42	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.42	N	023910	500	30 억		1040246	N	N	10	N	00	N
3	20240628	150357	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-200	5	-0.71	661291750	23790	339.86	28000	28050	27600	36400	19600	28000	27797.05	17.34	0	902	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1668	5.87	0.66	12	0.40	4738.00	41899.00	29650	20240219	-6.24	25500	20230726	9.02	29650	-6.24	20240219	27450	1.28	20240102	29650	-6.24	20240219	25500	9.02	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
4	20240628	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	-300	5	-1.07	642190600	23101	330.01	28000	28050	27600	36400	19600	28000	27799.26	17.34	0	902	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1662	5.85	0.66	12	0.39	4738.00	41899.00	29650	20240219	-6.58	25500	20230726	8.63	29650	-6.58	20240219	27450	0.91	20240102	29650	-6.58	20240219	25500	8.63	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
5	20240628	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	598565000	21525	307.50	28000	28050	27600	36400	19600	28000	27807.90	17.34	0	864	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1665	5.86	0.66	12	0.36	4738.00	41899.00	29650	20240219	-6.41	25500	20230726	8.82	29650	-6.41	20240219	27450	1.09	20240102	29650	-6.41	20240219	25500	8.82	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
6	20240628	120356	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-250	5	-0.89	409099150	14683	209.76	28000	28050	27700	36400	19600	28000	27862.10	17.34	0	258	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1665	5.86	0.66	12	0.24	4738.00	41899.00	29650	20240219	-6.41	25500	20230726	8.82	29650	-6.41	20240219	27450	1.09	20240102	29650	-6.41	20240219	25500	8.82	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
7	20240628	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-100	5	-0.36	258540250	9264	132.34	28000	28050	27850	36400	19600	28000	27908.06	17.34	0	193	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1674	5.89	0.67	12	0.15	4738.00	41899.00	29650	20240219	-5.90	25500	20230726	9.41	29650	-5.90	20240219	27450	1.64	20240102	29650	-5.90	20240219	25500	9.41	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
8	20240628	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	-150	5	-0.54	160833900	5762	82.31	28000	28050	27850	36400	19600	28000	27912.86	17.34	0	42	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1671	5.88	0.66	12	0.10	4738.00	41899.00	29650	20240219	-6.07	25500	20230726	9.22	29650	-6.07	20240219	27450	1.46	20240102	29650	-6.07	20240219	25500	9.22	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
9	20240628	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	0	3	0.00	9492600	339	4.84	28000	28050	28000	36400	19600	28000	28001.77	17.34	0	7	28566	28282	28116	27832	27666	28200	27750	30	8400	500	20720	50	1	6000000	1680	5.91	0.67	12	0.01	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.42	N	023910	500	30 억		1040246	N	N	1	N	00	N
10	20240627	160345	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-100	5	-0.36	196582600	7000	63.14	28200	28400	27950	36500	19700	28100	28083.23	17.32	0	-450	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1680	5.91	0.67	12	0.12	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.41	N	023910	500	30 억		1038915	N	N	1	N	00	N
11	20240627	150352	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	193719650	6898	62.22	28200	28400	27950	36500	19700	28100	28083.45	17.32	0	-438	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
12	20240627	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	0	3	0.00	93316200	3311	29.87	28200	28400	28100	36500	19700	28100	28183.69	17.32	0	-331	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1686	5.93	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
13	20240627	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	57224050	2028	18.29	28200	28400	28100	36500	19700	28100	28216.99	17.32	0	-113	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.03	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
14	20240627	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	50	2	0.18	53838500	1908	17.21	28200	28400	28100	36500	19700	28100	28217.24	17.32	0	-79	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1689	5.94	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
15	20240627	110349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	31256150	1106	9.98	28200	28400	28150	36500	19700	28100	28260.53	17.32	0	-127	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
16	20240627	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	150	2	0.53	18558150	656	5.92	28200	28400	28150	36500	19700	28100	28289.86	17.32	0	-88	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1695	5.96	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
17	20240627	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	100	2	0.36	13087500	462	4.17	28200	28400	28200	36500	19700	28100	28327.92	17.32	0	-49	28400	28250	28100	27950	27800	28175	27875	30	8400	500	20790	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1038915	N	N	2	N	00	N
18	20240626	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	311087150	11086	158.80	28250	28250	27950	36550	19750	28150	28061.20	17.23	0	-7796	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.18	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1033819	N	N	2	N	00	N
19	20240626	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	304322150	10845	155.35	28250	28250	27950	36550	19750	28150	28060.99	17.23	0	-7764	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.18	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
20	20240626	140349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	297335450	10596	151.78	28250	28250	27950	36550	19750	28150	28061.04	17.23	0	-7715	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.18	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
21	20240626	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	249149900	8881	127.22	28250	28250	27950	36550	19750	28150	28054.18	17.23	0	-7593	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.15	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
22	20240626	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	237866200	8479	121.46	28250	28250	27950	36550	19750	28150	28053.48	17.23	0	-7555	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
23	20240626	110349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	236798700	8441	120.91	28250	28250	27950	36550	19750	28150	28053.30	17.23	0	-7549	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
24	20240626	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	229630900	8186	117.26	28250	28250	27950	36550	19750	28150	28051.57	17.23	0	-7519	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.14	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
25	20240626	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	451100	16	0.23	28250	28250	28150	36550	19750	28150	28237.50	17.23	0	2	28683	28416	28133	27866	27583	28275	27725	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1033819	N	N	55	N	00	N
26	20240625	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	100	2	0.36	195743100	6974	189.36	28200	28400	27850	36450	19650	28050	28067.55	17.21	0	-1755	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1689	5.94	0.67	12	0.12	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.40	N	023910	500	30 억		1032854	N	N	55	N	00	N
27	20240625	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	100	2	0.36	182701650	6510	176.76	28200	28400	27850	36450	19650	28050	28064.77	17.21	0	-1980	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1689	5.94	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
28	20240625	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	170269550	6067	164.73	28200	28400	27850	36450	19650	28050	28064.87	17.21	0	-2049	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.10	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
29	20240625	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-50	5	-0.18	129561450	4617	125.36	28200	28400	27850	36450	19650	28050	28061.83	17.21	0	-2156	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1680	5.91	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.56	25500	20230726	9.80	29650	-5.56	20240219	27450	2.00	20240102	29650	-5.56	20240219	25500	9.80	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
30	20240625	120350	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-100	5	-0.36	125309900	4465	121.23	28200	28400	27850	36450	19650	28050	28064.93	17.21	0	-2035	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1677	5.90	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.73	25500	20230726	9.61	29650	-5.73	20240219	27450	1.82	20240102	29650	-5.73	20240219	25500	9.61	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
31	20240625	110352	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	66519050	2364	64.19	28200	28400	28050	36450	19650	28050	28138.35	17.21	0	-484	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
32	20240625	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	0	3	0.00	28785550	1022	27.75	28200	28400	28050	36450	19650	28050	28165.90	17.21	0	18	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1683	5.92	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
33	20240625	090348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	150	2	0.53	366600	13	0.35	28200	28200	28200	36450	19650	28050	28200.00	17.21	0	4	28383	28216	28133	27966	27883	28175	27925	30	8400	500	20750	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.40	N	023910	500	30 억		1032854	N	N	0	N	00	N
34	20240624	160347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	103248500	3674	54.78	28200	28300	28050	36650	19750	28200	28102.48	17.21	0	-8	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1683	5.92	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
35	20240624	150348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	100045400	3560	53.08	28200	28300	28050	36650	19750	28200	28102.64	17.21	0	24	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1683	5.92	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
36	20240624	140348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	84051650	2990	44.58	28200	28300	28050	36650	19750	28200	28110.92	17.21	0	100	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
37	20240624	130346	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	76863800	2734	40.76	28200	28300	28050	36650	19750	28200	28114.05	17.21	0	82	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
38	20240624	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	63725050	2267	33.80	28200	28300	28050	36650	19750	28200	28109.86	17.21	0	254	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1686	5.93	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
39	20240624	110348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	52263100	1859	27.72	28200	28300	28050	36650	19750	28200	28113.56	17.21	0	298	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1683	5.92	0.67	12	0.03	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
40	20240624	100348	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	100	2	0.35	15802000	561	8.36	28200	28300	28150	36650	19750	28200	28167.56	17.21	0	152	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1698	5.97	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
41	20240624	090347	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	2453400	87	1.30	28200	28200	28200	36650	19750	28200	28200.00	17.21	0	-5	28400	28300	28150	28050	27900	28350	28100	30	8450	500	20860	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.40	N	023910	500	30 억		1032862	N	N	2	N	00	N
42	20240621	160337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	188540100	6706	180.12	28100	28250	28000	36550	19750	28150	28115.14	17.20	0	514	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.11	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
43	20240621	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	180557700	6422	172.50	28100	28250	28000	36550	19750	28150	28115.49	17.20	0	607	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
44	20240621	140337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	151220200	5378	144.45	28100	28250	28000	36550	19750	28150	28118.30	17.20	0	445	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.09	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
45	20240621	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	128542550	4570	122.75	28100	28250	28000	36550	19750	28150	28127.47	17.20	0	249	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.08	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
46	20240621	120338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	109825250	3903	104.83	28100	28250	28000	36550	19750	28150	28138.68	17.20	0	301	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
47	20240621	110338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	88315350	3138	84.29	28100	28250	28000	36550	19750	28150	28143.83	17.20	0	172	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.05	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
48	20240621	100336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-50	5	-0.18	38853250	1383	37.15	28100	28200	28000	36550	19750	28150	28093.46	17.20	0	95	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1686	5.93	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
49	20240621	090338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	4389550	156	4.19	28100	28150	28100	36550	19750	28150	28138.14	17.20	0	119	28516	28332	28166	27982	27816	28250	27900	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.41	N	023910	500	30 억		1032100	N	N	2	N	00	N
50	20240620	160336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	104734250	3723	41.42	28200	28350	28000	36550	19750	28150	28131.68	17.20	0	340	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1031760	N	N	2	N	00	N
51	20240620	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	0	3	0.00	94430150	3357	37.35	28200	28350	28000	36550	19750	28150	28129.33	17.20	0	355	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1689	5.94	0.67	12	0.06	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
52	20240620	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	86843050	3088	34.35	28200	28350	28000	36550	19750	28150	28122.75	17.20	0	284	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
53	20240620	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	81076650	2884	32.08	28200	28300	28000	36550	19750	28150	28112.57	17.20	0	265	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.05	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
54	20240620	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	75773100	2696	29.99	28200	28300	28000	36550	19750	28150	28105.75	17.20	0	244	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.04	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
55	20240620	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	100	2	0.36	68156400	2426	26.99	28200	28250	28000	36550	19750	28150	28094.15	17.20	0	224	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1695	5.96	0.67	12	0.04	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
56	20240620	100338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-100	5	-0.36	40797400	1453	16.16	28200	28250	28000	36550	19750	28150	28078.05	17.20	0	232	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1683	5.92	0.67	12	0.02	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
57	20240620	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	50	2	0.18	394950	14	0.16	28200	28250	28200	36550	19750	28150	28210.71	17.20	0	1	28550	28350	28150	27950	27750	28450	28050	30	8400	500	20830	50	1	6000000	1692	5.95	0.67	12	0.00	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1031760	N	N	1	N	00	N
58	20240619	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	252393850	8973	88.39	28050	28350	27950	36700	19800	28250	28128.11	17.20	0	-353	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.15	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
59	20240619	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	238200250	8468	83.41	28050	28350	27950	36700	19800	28250	28129.46	17.20	0	-354	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1686	5.93	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
60	20240619	140338	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-200	5	-0.71	218396900	7763	76.47	28050	28350	27950	36700	19800	28250	28133.05	17.20	0	-367	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1683	5.92	0.67	12	0.13	4738.00	41899.00	29650	20240219	-5.40	25500	20230726	10.00	29650	-5.40	20240219	27450	2.19	20240102	29650	-5.40	20240219	25500	10.00	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
61	20240619	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	188718650	6707	66.07	28050	28350	27950	36700	19800	28250	28137.57	17.20	0	-348	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1686	5.93	0.67	12	0.11	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
62	20240619	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-100	5	-0.35	65783950	2331	22.96	28050	28350	28050	36700	19800	28250	28221.34	17.20	0	-370	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1689	5.94	0.67	12	0.04	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
63	20240619	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	0	3	0.00	34863800	1235	12.17	28050	28350	28050	36700	19800	28250	28229.80	17.20	0	-22	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1695	5.96	0.67	12	0.02	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
64	20240619	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-50	5	-0.18	14941950	530	5.22	28050	28350	28050	36700	19800	28250	28192.36	17.20	0	-24	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1692	5.95	0.67	12	0.01	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
65	20240619	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-150	5	-0.53	2778400	99	0.98	28050	28300	28050	36700	19800	28250	28064.65	17.20	0	-8	28683	28466	28233	28016	27783	28350	27900	30	8450	500	20900	50	1	6000000	1686	5.93	0.67	12	0.00	4738.00	41899.00	29650	20240219	-5.23	25500	20230726	10.20	29650	-5.23	20240219	27450	2.37	20240102	29650	-5.23	20240219	25500	10.20	20230726	0.38	N	023910	500	30 억		1032162	N	N	1	N	00	N
66	20240618	160334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	286272200	10142	111.67	28450	28450	28000	36950	19950	28450	28226.39	17.20	0	183	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1695	5.96	0.67	12	0.17	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.38	N	023910	500	30 억		1031976	N	N	1	N	00	N
67	20240618	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-300	5	-1.05	279953900	9918	109.21	28450	28450	28000	36950	19950	28450	28226.85	17.20	0	132	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1689	5.94	0.67	12	0.17	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
68	20240618	140333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-200	5	-0.70	175607050	6210	68.38	28450	28450	28200	36950	19950	28450	28278.11	17.20	0	-331	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1695	5.96	0.67	12	0.10	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
69	20240618	130335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	100791400	3560	39.20	28450	28450	28200	36950	19950	28450	28312.19	17.20	0	-174	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1698	5.97	0.68	12	0.06	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
70	20240618	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-150	5	-0.53	80758100	2852	31.40	28450	28450	28200	36950	19950	28450	28316.30	17.20	0	-183	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1698	5.97	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
71	20240618	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-100	5	-0.35	20986350	739	8.14	28450	28450	28300	36950	19950	28450	28398.31	17.20	0	-132	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1701	5.98	0.68	12	0.01	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
72	20240618	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-50	5	-0.18	5089000	179	1.97	28450	28450	28300	36950	19950	28450	28430.17	17.20	0	18	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1704	5.99	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
73	20240618	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	0	3	0.00	426750	15	0.17	28450	28450	28450	36950	19950	28450	28450.00	17.20	0	3	28850	28650	28400	28200	27950	28525	28075	30	8500	500	21050	50	1	6000000	1707	6.00	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.38	N	023910	500	30 억		1031976	N	N	2	N	00	N
74	20240617	160332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	50	2	0.18	257128800	9082	155.86	28600	28600	28150	36900	19900	28400	28310.36	17.20	0	-105	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1707	6.00	0.68	12	0.15	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.38	N	023910	500	30 억		1032085	N	N	2	N	00	N
75	20240617	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-250	5	-0.88	243591550	8605	147.67	28600	28600	28150	36900	19900	28400	28308.14	17.20	0	-72	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1689	5.94	0.67	12	0.14	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
76	20240617	140331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	176915750	6242	107.12	28600	28600	28200	36900	19900	28400	28342.80	17.20	0	244	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.10	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
77	20240617	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-100	5	-0.35	120685550	4258	73.07	28600	28600	28200	36900	19900	28400	28343.25	17.20	0	-316	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1698	5.97	0.68	12	0.07	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
78	20240617	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-200	5	-0.70	103335250	3645	62.55	28600	28600	28200	36900	19900	28400	28349.86	17.20	0	-167	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1692	5.95	0.67	12	0.06	4738.00	41899.00	29650	20240219	-4.89	25500	20230726	10.59	29650	-4.89	20240219	27450	2.73	20240102	29650	-4.89	20240219	25500	10.59	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
79	20240617	110329	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	0	3	0.00	67543550	2379	40.83	28600	28600	28200	36900	19900	28400	28391.57	17.20	0	-91	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1704	5.99	0.68	12	0.04	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
80	20240617	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	-50	5	-0.18	45588450	1605	27.54	28600	28600	28200	36900	19900	28400	28404.02	17.20	0	-34	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1701	5.98	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
81	20240617	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	200	2	0.70	2087800	73	1.25	28600	28600	28600	36900	19900	28400	28600.00	17.20	0	-26	28766	28582	28366	28182	27966	28475	28075	30	8500	500	21010	50	1	6000000	1716	6.04	0.68	12	0.00	4738.00	41899.00	29650	20240219	-3.54	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	29650	-3.54	20240219	25500	12.16	20230726	0.38	N	023910	500	30 억		1032085	N	N	3	N	00	N
82	20240614	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	164998900	5826	108.59	28550	28550	28150	36700	19800	28250	28321.13	17.18	0	1091	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1704	5.99	0.68	12	0.10	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.37	N	023910	500	30 억		1030994	N	N	3	N	00	N
83	20240614	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	159828050	5644	105.20	28550	28550	28150	36700	19800	28250	28318.22	17.18	0	1061	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1704	5.99	0.68	12	0.09	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
84	20240614	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	148584200	5249	97.84	28550	28550	28150	36700	19800	28250	28307.14	17.18	0	1139	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1707	6.00	0.68	12	0.09	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
85	20240614	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	200	2	0.71	135698350	4796	89.39	28550	28550	28150	36700	19800	28250	28294.07	17.18	0	1179	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1707	6.00	0.68	12	0.08	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
86	20240614	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	101676500	3596	67.03	28550	28550	28150	36700	19800	28250	28274.89	17.18	0	1180	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.06	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
87	20240614	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	81044500	2866	53.42	28550	28550	28150	36700	19800	28250	28277.91	17.18	0	1100	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
88	20240614	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	50	2	0.18	48271900	1711	31.89	28550	28550	28150	36700	19800	28250	28212.68	17.18	0	736	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1698	5.97	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
89	20240614	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	300	2	1.06	456800	16	0.30	28550	28550	28550	36700	19800	28250	28550.00	17.18	0	2	28583	28416	28333	28166	28083	28375	28125	30	8450	500	20900	50	1	6000000	1713	6.03	0.68	12	0.00	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1030994	N	N	4	N	00	N
90	20240613	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-100	5	-0.35	152153250	5365	124.88	28500	28500	28250	36850	19850	28350	28360.34	17.20	0	-1268	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1695	5.96	0.67	12	0.09	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.37	N	023910	500	30 억		1032262	N	N	4	N	00	N
91	20240613	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-50	5	-0.18	146551400	5167	120.27	28500	28500	28250	36850	19850	28350	28362.96	17.20	0	-1198	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1698	5.97	0.68	12	0.09	4738.00	41899.00	29650	20240219	-4.55	25500	20230726	10.98	29650	-4.55	20240219	27450	3.10	20240102	29650	-4.55	20240219	25500	10.98	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
92	20240613	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	-100	5	-0.35	139108800	4904	114.15	28500	28500	28250	36850	19850	28350	28366.39	17.20	0	-955	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1695	5.96	0.67	12	0.08	4738.00	41899.00	29650	20240219	-4.72	25500	20230726	10.78	29650	-4.72	20240219	27450	2.91	20240102	29650	-4.72	20240219	25500	10.78	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
93	20240613	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	0	3	0.00	92321050	3252	75.70	28500	28500	28300	36850	19850	28350	28389.01	17.20	0	-680	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1701	5.98	0.68	12	0.05	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
94	20240613	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	51752600	1823	42.43	28500	28500	28300	36850	19850	28350	28388.70	17.20	0	-189	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
95	20240613	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	45047400	1587	36.94	28500	28500	28300	36850	19850	28350	28385.26	17.20	0	-113	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
96	20240613	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	150	2	0.53	31457250	1109	25.81	28500	28500	28300	36850	19850	28350	28365.42	17.20	0	52	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1710	6.02	0.68	12	0.02	4738.00	41899.00	29650	20240219	-3.88	25500	20230726	11.76	29650	-3.88	20240219	27450	3.83	20240102	29650	-3.88	20240219	25500	11.76	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
97	20240613	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	227950	8	0.19	28500	28500	28450	36850	19850	28350	28493.75	17.20	0	2	28750	28550	28350	28150	27950	28450	28050	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.00	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032262	N	N	0	N	00	N
98	20240612	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	0	3	0.00	121568850	4286	50.08	28550	28550	28150	36850	19850	28350	28364.18	17.21	0	-369	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1701	5.98	0.68	12	0.07	4738.00	41899.00	29650	20240219	-4.38	25500	20230726	11.18	29650	-4.38	20240219	27450	3.28	20240102	29650	-4.38	20240219	25500	11.18	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
99	20240612	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-200	5	-0.71	113754700	4009	46.85	28550	28550	28150	36850	19850	28350	28374.83	17.21	0	-388	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1689	5.94	0.67	12	0.07	4738.00	41899.00	29650	20240219	-5.06	25500	20230726	10.39	29650	-5.06	20240219	27450	2.55	20240102	29650	-5.06	20240219	25500	10.39	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
100	20240612	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	58179150	2045	23.90	28550	28550	28350	36850	19850	28350	28449.46	17.21	0	-173	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
101	20240612	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	50	2	0.18	46121000	1621	18.94	28550	28550	28350	36850	19850	28350	28452.19	17.21	0	-187	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1704	5.99	0.68	12	0.03	4738.00	41899.00	29650	20240219	-4.22	25500	20230726	11.37	29650	-4.22	20240219	27450	3.46	20240102	29650	-4.22	20240219	25500	11.37	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
102	20240612	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	34146250	1200	14.02	28550	28550	28350	36850	19850	28350	28455.21	17.21	0	-171	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
103	20240612	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	100	2	0.35	29226950	1027	12.00	28550	28550	28350	36850	19850	28350	28458.57	17.21	0	-177	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1707	6.00	0.68	12	0.02	4738.00	41899.00	29650	20240219	-4.05	25500	20230726	11.57	29650	-4.05	20240219	27450	3.64	20240102	29650	-4.05	20240219	25500	11.57	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
104	20240612	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	200	2	0.71	11921700	418	4.88	28550	28550	28350	36850	19850	28350	28520.81	17.21	0	-31	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1713	6.03	0.68	12	0.01	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
105	20240612	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	200	2	0.71	142750	5	0.06	28550	28550	28550	36850	19850	28350	28550.00	17.21	0	2	28750	28550	28450	28250	28150	28500	28200	30	8500	500	20970	50	1	6000000	1713	6.03	0.68	12	0.00	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1032631	N	N	6	N	00	N
106	20240610	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-150	5	-0.52	119397200	4173	99.17	28700	28850	28500	37300	20100	28700	28613.12	17.24	0	-103	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1713	6.03	0.68	12	0.07	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1034214	N	N	2	N	00	N
107	20240610	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-150	5	-0.52	111172000	3885	92.32	28700	28850	28500	37300	20100	28700	28615.70	17.24	0	-61	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1713	6.03	0.68	12	0.06	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
108	20240610	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-150	5	-0.52	64762300	2265	53.83	28700	28700	28550	37300	20100	28700	28592.63	17.24	0	-348	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1713	6.03	0.68	12	0.04	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
109	20240610	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-150	5	-0.52	59394300	2077	49.36	28700	28700	28550	37300	20100	28700	28596.20	17.24	0	-217	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1713	6.03	0.68	12	0.03	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
110	20240610	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-150	5	-0.52	53504100	1871	44.46	28700	28700	28550	37300	20100	28700	28596.53	17.24	0	-70	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1713	6.03	0.68	12	0.03	4738.00	41899.00	29650	20240219	-3.71	25500	20230726	11.96	29650	-3.71	20240219	27450	4.01	20240102	29650	-3.71	20240219	25500	11.96	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
111	20240610	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	-100	5	-0.35	32878550	1149	27.31	28700	28700	28550	37300	20100	28700	28614.93	17.24	0	59	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1716	6.04	0.68	12	0.02	4738.00	41899.00	29650	20240219	-3.54	25500	20230726	12.16	29650	-3.54	20240219	27450	4.19	20240102	29650	-3.54	20240219	25500	12.16	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
112	20240610	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	-50	5	-0.17	25756500	900	21.39	28700	28700	28550	37300	20100	28700	28618.33	17.24	0	17	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1719	6.05	0.68	12	0.02	4738.00	41899.00	29650	20240219	-3.37	25500	20230726	12.35	29650	-3.37	20240219	27450	4.37	20240102	29650	-3.37	20240219	25500	12.35	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
113	20240610	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	0	3	0.00	803600	28	0.67	28700	28700	28700	37300	20100	28700	28700.00	17.24	0	0	29100	28900	28800	28600	28500	28850	28550	30	8600	500	21230	50	1	6000000	1722	6.06	0.68	12	0.00	4738.00	41899.00	29650	20240219	-3.20	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	29650	-3.20	20240219	25500	12.55	20230726	0.37	N	023910	500	30 억		1034214	N	N	3	N	00	N
114	20240607	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-150	5	-0.52	120133850	4177	97.66	29000	29000	28700	37500	20200	28850	28760.93	17.22	0	787	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1722	6.06	0.68	12	0.07	4738.00	41899.00	29650	20240219	-3.20	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	29650	-3.20	20240219	25500	12.55	20230726	0.37	N	023910	500	30 억		1033427	N	N	3	N	00	N
115	20240607	150332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-100	5	-0.35	108416400	3769	88.12	29000	29000	28700	37500	20200	28850	28765.30	17.22	0	802	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1725	6.07	0.69	12	0.06	4738.00	41899.00	29650	20240219	-3.04	25500	20230726	12.75	29650	-3.04	20240219	27450	4.74	20240102	29650	-3.04	20240219	25500	12.75	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
116	20240607	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	0	3	0.00	92564850	3218	75.24	29000	29000	28700	37500	20200	28850	28764.71	17.22	0	606	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1731	6.09	0.69	12	0.05	4738.00	41899.00	29650	20240219	-2.70	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	29650	-2.70	20240219	25500	13.14	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
117	20240607	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	0	3	0.00	76244150	2652	62.01	29000	29000	28700	37500	20200	28850	28749.68	17.22	0	490	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1731	6.09	0.69	12	0.04	4738.00	41899.00	29650	20240219	-2.70	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	29650	-2.70	20240219	25500	13.14	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
118	20240607	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	0	3	0.00	69986400	2435	56.93	29000	29000	28700	37500	20200	28850	28741.85	17.22	0	490	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1731	6.09	0.69	12	0.04	4738.00	41899.00	29650	20240219	-2.70	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	29650	-2.70	20240219	25500	13.14	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
119	20240607	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-100	5	-0.35	61844900	2152	50.32	29000	29000	28700	37500	20200	28850	28738.34	17.22	0	353	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1725	6.07	0.69	12	0.04	4738.00	41899.00	29650	20240219	-3.04	25500	20230726	12.75	29650	-3.04	20240219	27450	4.74	20240102	29650	-3.04	20240219	25500	12.75	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
120	20240607	100330	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-100	5	-0.35	22289550	775	18.12	29000	29000	28700	37500	20200	28850	28760.71	17.22	0	238	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1725	6.07	0.69	12	0.01	4738.00	41899.00	29650	20240219	-3.04	25500	20230726	12.75	29650	-3.04	20240219	27450	4.74	20240102	29650	-3.04	20240219	25500	12.75	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
121	20240607	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-50	5	-0.17	1268100	44	1.03	29000	29000	28700	37500	20200	28850	28820.45	17.22	0	24	29216	29032	28866	28682	28516	29125	28775	30	8650	500	21340	50	1	6000000	1728	6.08	0.69	12	0.00	4738.00	41899.00	29650	20240219	-2.87	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	29650	-2.87	20240219	25500	12.94	20230726	0.37	N	023910	500	30 억		1033427	N	N	0	N	00	N
122	20240605	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-50	5	-0.17	123110050	4269	213.45	28750	29050	28700	37550	20250	28900	28838.15	17.23	0	-164	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1731	6.09	0.69	12	0.07	4738.00	41899.00	29650	20240219	-2.70	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	29650	-2.70	20240219	25500	13.14	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
123	20240605	150327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-100	5	-0.35	114851000	3982	199.10	28750	29050	28750	37550	20250	28900	28842.54	17.23	0	-244	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1728	6.08	0.69	12	0.07	4738.00	41899.00	29650	20240219	-2.87	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	29650	-2.87	20240219	25500	12.94	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
124	20240605	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	0	3	0.00	90076250	3122	156.10	28750	29050	28750	37550	20250	28900	28852.10	17.23	0	-463	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1734	6.10	0.69	12	0.05	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
125	20240605	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	0	3	0.00	85452150	2962	148.10	28750	29050	28750	37550	20250	28900	28849.48	17.23	0	-470	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1734	6.10	0.69	12	0.05	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
126	20240605	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-100	5	-0.35	79434350	2754	137.70	28750	29050	28750	37550	20250	28900	28843.26	17.23	0	-418	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1728	6.08	0.69	12	0.05	4738.00	41899.00	29650	20240219	-2.87	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	29650	-2.87	20240219	25500	12.94	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
127	20240605	110328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-100	5	-0.35	64411850	2232	111.60	28750	29050	28750	37550	20250	28900	28858.36	17.23	0	-463	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1728	6.08	0.69	12	0.04	4738.00	41899.00	29650	20240219	-2.87	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	29650	-2.87	20240219	25500	12.94	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
128	20240605	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	0	3	0.00	31584150	1092	54.60	28750	29050	28750	37550	20250	28900	28923.21	17.23	0	-476	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1734	6.10	0.69	12	0.02	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
129	20240605	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-50	5	-0.17	1524450	53	2.65	28750	28850	28750	37550	20250	28900	28763.21	17.23	0	-4	29166	29032	28916	28782	28666	28975	28725	30	8650	500	21380	50	1	6000000	1731	6.09	0.69	12	0.00	4738.00	41899.00	29650	20240219	-2.70	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	29650	-2.70	20240219	25500	13.14	20230726	0.36	N	023910	500	30 억		1033591	N	N	4	N	00	N
130	20240604	160324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-100	5	-0.34	57812900	2000	38.56	29000	29050	28800	37700	20300	29000	28906.45	17.23	0	-104	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1734	6.10	0.69	12	0.03	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.38	N	023910	500	30 억		1033632	N	N	4	N	00	N
131	20240604	150325	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-100	5	-0.34	50534200	1748	33.70	29000	29050	28800	37700	20300	29000	28909.73	17.23	0	-89	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1734	6.10	0.69	12	0.03	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
132	20240604	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	47758050	1652	31.85	29000	29050	28800	37700	20300	29000	28909.23	17.23	0	-87	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1740	6.12	0.69	12	0.03	4738.00	41899.00	29650	20240219	-2.19	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	29650	-2.19	20240219	25500	13.73	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
133	20240604	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-100	5	-0.34	34640150	1199	23.12	29000	29000	28800	37700	20300	29000	28890.87	17.23	0	-38	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1734	6.10	0.69	12	0.02	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
134	20240604	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-100	5	-0.34	26410350	914	17.62	29000	29000	28800	37700	20300	29000	28895.35	17.23	0	70	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1734	6.10	0.69	12	0.02	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
135	20240604	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	12218850	422	8.14	29000	29000	28900	37700	20300	29000	28954.62	17.23	0	6	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1740	6.12	0.69	12	0.01	4738.00	41899.00	29650	20240219	-2.19	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	29650	-2.19	20240219	25500	13.73	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
136	20240604	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	0	3	0.00	3590300	124	2.39	29000	29000	28900	37700	20300	29000	28954.03	17.23	0	6	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1740	6.12	0.69	12	0.00	4738.00	41899.00	29650	20240219	-2.19	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	29650	-2.19	20240219	25500	13.73	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
137	20240604	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-50	5	-0.17	231950	8	0.15	29000	29000	28950	37700	20300	29000	28993.75	17.23	0	2	29400	29200	28900	28700	28400	29050	28550	30	8700	500	21460	50	1	6000000	1737	6.11	0.69	12	0.00	4738.00	41899.00	29650	20240219	-2.36	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	29650	-2.36	20240219	25500	13.53	20230726	0.38	N	023910	500	30 억		1033632	N	N	6	N	00	N
138	20240603	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-50	5	-0.17	150084350	5187	122.36	29100	29100	28600	37750	20350	29050	28934.71	17.24	0	-707	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1740	6.12	0.69	12	0.09	4738.00	41899.00	29650	20240219	-2.19	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	29650	-2.19	20240219	25500	13.73	20230726	0.38	N	023910	500	30 억		1034371	N	N	6	N	00	N
139	20240603	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	-150	5	-0.52	138512350	4788	112.95	29100	29100	28600	37750	20350	29050	28929.06	17.24	0	-437	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1734	6.10	0.69	12	0.08	4738.00	41899.00	29650	20240219	-2.53	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	29650	-2.53	20240219	25500	13.33	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
140	20240603	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	0	3	0.00	61126450	2109	49.75	29100	29100	28900	37750	20350	29050	28983.62	17.24	0	-250	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1743	6.13	0.69	12	0.04	4738.00	41899.00	29650	20240219	-2.02	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	29650	-2.02	20240219	25500	13.92	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
141	20240603	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-100	5	-0.34	49022400	1691	39.89	29100	29100	28900	37750	20350	29050	28990.18	17.24	0	-93	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1737	6.11	0.69	12	0.03	4738.00	41899.00	29650	20240219	-2.36	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	29650	-2.36	20240219	25500	13.53	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
142	20240603	120321	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	-100	5	-0.34	44967000	1551	36.59	29100	29100	28900	37750	20350	29050	28992.26	17.24	0	21	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1737	6.11	0.69	12	0.03	4738.00	41899.00	29650	20240219	-2.36	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	29650	-2.36	20240219	25500	13.53	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
143	20240603	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	0	3	0.00	40565550	1399	33.00	29100	29100	28900	37750	20350	29050	28996.10	17.24	0	138	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1743	6.13	0.69	12	0.02	4738.00	41899.00	29650	20240219	-2.02	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	29650	-2.02	20240219	25500	13.92	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
144	20240603	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-50	5	-0.17	32505350	1121	26.44	29100	29100	28900	37750	20350	29050	28996.74	17.24	0	182	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1740	6.12	0.69	12	0.02	4738.00	41899.00	29650	20240219	-2.19	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	29650	-2.19	20240219	25500	13.73	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N
145	20240603	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	0	3	0.00	320000	11	0.26	29100	29100	29050	37750	20350	29050	29090.91	17.24	0	2	29283	29166	28983	28866	28683	29225	28925	30	8700	500	21490	50	1	6000000	1743	6.13	0.69	12	0.00	4738.00	41899.00	29650	20240219	-2.02	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	29650	-2.02	20240219	25500	13.92	20230726	0.38	N	023910	500	30 억		1034371	N	N	0	N	00	N