KissMeData/308080/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	161158	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-20	5	-0.55	36952135	10124	84.28	3660	3665	3615	4755	2565	3660	3650.15	0.47	0	-1064	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	701	-3.88	0.98	12	0.05	-937.00	3730.00	7000	20230626	-48.00	3570	20240626	1.96	6190	-41.20	20240102	3570	1.96	20240626	7000	-48.00	20230703	3570	1.96	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
3	20240628	151212	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-20	5	-0.55	33490025	9171	76.35	3660	3665	3615	4755	2565	3660	3651.73	0.47	0	-1025	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	701	-3.88	0.98	12	0.05	-937.00	3730.00	7000	20230626	-48.00	3570	20240626	1.96	6190	-41.20	20240102	3570	1.96	20240626	7000	-48.00	20230703	3570	1.96	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
4	20240628	141211	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-10	5	-0.27	30825600	8440	70.26	3660	3665	3615	4755	2565	3660	3652.32	0.47	0	-1015	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	703	-3.90	0.98	12	0.04	-937.00	3730.00	7000	20230626	-47.86	3570	20240626	2.24	6190	-41.03	20240102	3570	2.24	20240626	7000	-47.86	20230703	3570	2.24	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
5	20240628	131209	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-10	5	-0.27	27362315	7492	62.37	3660	3665	3615	4755	2565	3660	3652.20	0.47	0	-1015	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	703	-3.90	0.98	12	0.04	-937.00	3730.00	7000	20230626	-47.86	3570	20240626	2.24	6190	-41.03	20240102	3570	2.24	20240626	7000	-47.86	20230703	3570	2.24	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
6	20240628	121206	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-5	5	-0.14	21105835	5778	48.10	3660	3660	3615	4755	2565	3660	3652.79	0.47	0	-1028	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	704	-3.90	0.98	12	0.03	-937.00	3730.00	7000	20230626	-47.79	3570	20240626	2.38	6190	-40.95	20240102	3570	2.38	20240626	7000	-47.79	20230703	3570	2.38	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
7	20240628	111147	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	0	3	0.00	19370215	5303	44.15	3660	3660	3615	4755	2565	3660	3652.69	0.47	0	-1028	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	705	-3.91	0.98	12	0.03	-937.00	3730.00	7000	20230626	-47.71	3570	20240626	2.52	6190	-40.87	20240102	3570	2.52	20240626	7000	-47.71	20230703	3570	2.52	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
8	20240628	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-25	5	-0.68	12698895	3479	28.96	3660	3660	3615	4755	2565	3660	3650.16	0.47	0	-755	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	700	-3.88	0.97	12	0.02	-937.00	3730.00	7000	20230626	-48.07	3570	20240626	1.82	6190	-41.28	20240102	3570	1.82	20240626	7000	-48.07	20230703	3570	1.82	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
9	20240628	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-10	5	-0.27	1452980	397	3.31	3660	3660	3650	4755	2565	3660	3659.90	0.47	0	-97	3686	3672	3651	3637	3616	3680	3645	96	1095	500	2560	5	1	19263740	703	-3.90	0.98	12	0.00	-937.00	3730.00	7000	20230626	-47.86	3570	20240626	2.24	6190	-41.03	20240102	3570	2.24	20240626	7000	-47.86	20230703	3570	2.24	20240626	0.69	N	308080	500	96 억		89789	N	N	0	N	00	N
10	20240627	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	5	2	0.14	42358130	11601	21.76	3655	3665	3630	4750	2560	3655	3651.25	0.47	0	41	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	705	-3.91	0.98	12	0.06	-937.00	3730.00	7000	20230626	-47.71	3570	20240626	2.52	6190	-40.87	20240102	3570	2.52	20240626	7000	-47.71	20230703	3570	2.52	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
11	20240627	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	5	2	0.14	37673940	10321	19.36	3655	3665	3630	4750	2560	3655	3650.22	0.47	0	117	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	705	-3.91	0.98	12	0.05	-937.00	3730.00	7000	20230626	-47.71	3570	20240626	2.52	6190	-40.87	20240102	3570	2.52	20240626	7000	-47.71	20230703	3570	2.52	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
12	20240627	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-5	5	-0.14	33925075	9292	17.43	3655	3665	3630	4750	2560	3655	3651.00	0.47	0	584	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	703	-3.90	0.98	12	0.05	-937.00	3730.00	7000	20230626	-47.86	3570	20240626	2.24	6190	-41.03	20240102	3570	2.24	20240626	7000	-47.86	20230703	3570	2.24	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
13	20240627	131143	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	5	2	0.14	30407325	8328	15.62	3655	3665	3630	4750	2560	3655	3651.22	0.47	0	439	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	705	-3.91	0.98	12	0.04	-937.00	3730.00	7000	20230626	-47.71	3570	20240626	2.52	6190	-40.87	20240102	3570	2.52	20240626	7000	-47.71	20230703	3570	2.52	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
14	20240627	121145	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-10	5	-0.27	24038560	6586	12.35	3655	3660	3630	4750	2560	3655	3649.95	0.47	0	251	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	702	-3.89	0.98	12	0.03	-937.00	3730.00	7000	20230626	-47.93	3570	20240626	2.10	6190	-41.11	20240102	3570	2.10	20240626	7000	-47.93	20230703	3570	2.10	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
15	20240627	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-5	5	-0.14	21420385	5869	11.01	3655	3660	3630	4750	2560	3655	3649.75	0.47	0	312	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	703	-3.90	0.98	12	0.03	-937.00	3730.00	7000	20230626	-47.86	3570	20240626	2.24	6190	-41.03	20240102	3570	2.24	20240626	7000	-47.86	20230703	3570	2.24	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
16	20240627	101144	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-10	5	-0.27	14043905	3850	7.22	3655	3655	3630	4750	2560	3655	3647.77	0.47	0	-115	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	702	-3.89	0.98	12	0.02	-937.00	3730.00	7000	20230626	-47.93	3570	20240626	2.10	6190	-41.11	20240102	3570	2.10	20240626	7000	-47.93	20230703	3570	2.10	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
17	20240627	091144	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-25	5	-0.68	4207990	1153	2.16	3655	3655	3630	4750	2560	3655	3649.60	0.47	0	-15	3718	3686	3628	3596	3538	3702	3612	96	1095	500	2550	5	1	19263740	699	-3.87	0.97	12	0.01	-937.00	3730.00	7000	20230626	-48.14	3570	20240626	1.68	6190	-41.36	20240102	3570	1.68	20240626	7000	-48.14	20230703	3570	1.68	20240626	0.66	N	308080	500	96 억		89748	N	N	0	N	00	N
18	20240626	161139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3655	0	3	0.00	187823380	51838	232.60	3585	3660	3570	4750	2560	3655	3623.26	0.47	0	-1213	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	704	-3.90	0.98	12	0.27	-937.00	3730.00	7140	20230620	-48.81	3570	20240626	2.38	6190	-40.95	20240102	3570	2.38	20240626	7000	-47.79	20230626	3570	2.38	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
19	20240626	151144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-35	5	-0.96	178447940	49258	221.03	3585	3660	3570	4750	2560	3655	3622.72	0.47	0	-1985	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	697	-3.86	0.97	12	0.26	-937.00	3730.00	7140	20230620	-49.30	3570	20240626	1.40	6190	-41.52	20240102	3570	1.40	20240626	7000	-48.29	20230626	3570	1.40	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
20	20240626	141140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3635	-20	5	-0.55	170727420	47137	211.51	3585	3660	3570	4750	2560	3655	3621.94	0.47	0	-1846	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	700	-3.88	0.97	12	0.24	-937.00	3730.00	7140	20230620	-49.09	3570	20240626	1.82	6190	-41.28	20240102	3570	1.82	20240626	7000	-48.07	20230626	3570	1.82	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
21	20240626	131141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3605	-50	5	-1.37	149694615	41294	185.29	3585	3660	3580	4750	2560	3655	3625.09	0.47	0	-1338	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	694	-3.85	0.97	12	0.21	-937.00	3730.00	7140	20230620	-49.51	3580	20240626	0.70	6190	-41.76	20240102	3580	0.70	20240626	7000	-48.50	20230626	3580	0.70	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
22	20240626	121139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3615	-40	5	-1.09	137580045	37920	170.15	3585	3660	3585	4750	2560	3655	3628.17	0.47	0	-1627	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	696	-3.86	0.97	12	0.20	-937.00	3730.00	7140	20230620	-49.37	3585	20240626	0.84	6190	-41.60	20240102	3585	0.84	20240626	7000	-48.36	20230626	3585	0.84	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
23	20240626	111141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-35	5	-0.96	27494995	7627	34.22	3585	3630	3585	4750	2560	3655	3604.96	0.47	0	-232	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	697	-3.86	0.97	12	0.04	-937.00	3730.00	7140	20230620	-49.30	3585	20240626	0.98	6190	-41.52	20240102	3585	0.98	20240626	7000	-48.29	20230626	3585	0.98	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
24	20240626	101139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3600	-55	5	-1.50	19017440	5276	23.67	3585	3630	3585	4750	2560	3655	3604.52	0.47	0	-204	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	693	-3.84	0.97	12	0.03	-937.00	3730.00	7140	20230620	-49.58	3585	20240626	0.42	6190	-41.84	20240102	3585	0.42	20240626	7000	-48.57	20230626	3585	0.42	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
25	20240626	091142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3600	-55	5	-1.50	5026555	1396	6.26	3585	3630	3585	4750	2560	3655	3600.68	0.47	0	358	3701	3677	3631	3607	3561	3690	3620	96	1095	500	2550	5	1	19263740	693	-3.84	0.97	12	0.01	-937.00	3730.00	7140	20230620	-49.58	3585	20240626	0.42	6190	-41.84	20240102	3585	0.42	20240626	7000	-48.57	20230626	3585	0.42	20240626	0.62	N	308080	500	96 억		90961	N	N	0	N	00	N
26	20240625	161137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3655	10	2	0.27	80627980	22285	42.77	3605	3655	3585	4735	2555	3645	3618.04	0.45	0	4858	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	704	-3.90	0.98	12	0.12	-937.00	3730.00	7220	20230619	-49.38	3585	20240625	1.95	6190	-40.95	20240102	3585	1.95	20240625	7000	-47.79	20230626	3585	1.95	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
27	20240625	151135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3640	-5	5	-0.14	70768080	19572	37.56	3605	3655	3585	4735	2555	3645	3615.78	0.45	0	3205	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	701	-3.88	0.98	12	0.10	-937.00	3730.00	7220	20230619	-49.58	3585	20240625	1.53	6190	-41.20	20240102	3585	1.53	20240625	7000	-48.00	20230626	3585	1.53	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
28	20240625	141139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3650	5	2	0.14	50843970	14078	27.02	3605	3655	3585	4735	2555	3645	3611.59	0.45	0	2199	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	703	-3.90	0.98	12	0.07	-937.00	3730.00	7220	20230619	-49.45	3585	20240625	1.81	6190	-41.03	20240102	3585	1.81	20240625	7000	-47.86	20230626	3585	1.81	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
29	20240625	131139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3640	-5	5	-0.14	47361795	13123	25.18	3605	3650	3585	4735	2555	3645	3609.07	0.45	0	2237	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	701	-3.88	0.98	12	0.07	-937.00	3730.00	7220	20230619	-49.58	3585	20240625	1.53	6190	-41.20	20240102	3585	1.53	20240625	7000	-48.00	20230626	3585	1.53	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
30	20240625	121142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-25	5	-0.69	43473795	12050	23.12	3605	3650	3585	4735	2555	3645	3607.78	0.45	0	2238	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	697	-3.86	0.97	12	0.06	-937.00	3730.00	7220	20230619	-49.86	3585	20240625	0.98	6190	-41.52	20240102	3585	0.98	20240625	7000	-48.29	20230626	3585	0.98	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
31	20240625	111140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-25	5	-0.69	22023055	6093	11.69	3605	3650	3585	4735	2555	3645	3614.48	0.45	0	1753	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	697	-3.86	0.97	12	0.03	-937.00	3730.00	7220	20230619	-49.86	3585	20240625	0.98	6190	-41.52	20240102	3585	0.98	20240625	7000	-48.29	20230626	3585	0.98	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
32	20240625	101139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3620	-25	5	-0.69	17713635	4903	9.41	3605	3650	3585	4735	2555	3645	3612.82	0.45	0	1860	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	697	-3.86	0.97	12	0.03	-937.00	3730.00	7220	20230619	-49.86	3585	20240625	0.98	6190	-41.52	20240102	3585	0.98	20240625	7000	-48.29	20230626	3585	0.98	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
33	20240625	091138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3625	-20	5	-0.55	11259355	3120	5.99	3605	3625	3585	4735	2555	3645	3608.77	0.45	0	1396	3775	3710	3655	3590	3535	3682	3562	96	1090	500	2550	5	1	19263740	698	-3.87	0.97	12	0.02	-937.00	3730.00	7220	20230619	-49.79	3585	20240625	1.12	6190	-41.44	20240102	3585	1.12	20240625	7000	-48.21	20230626	3585	1.12	20240625	0.59	N	308080	500	96 억		86103	N	N	0	N	00	N
34	20240624	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-55	5	-1.49	181473855	49957	150.90	3700	3720	3600	4810	2590	3700	3632.60	0.41	0	7712	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	702	-3.89	0.98	12	0.26	-937.00	3730.00	7270	20230616	-49.86	3585	20240621	1.67	6190	-41.11	20240102	3585	1.67	20240621	7000	-47.93	20230626	3585	1.67	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
35	20240624	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-45	5	-1.22	175639345	48356	146.06	3700	3720	3600	4810	2590	3700	3632.21	0.41	0	7862	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	704	-3.90	0.98	12	0.25	-937.00	3730.00	7270	20230616	-49.72	3585	20240621	1.95	6190	-40.95	20240102	3585	1.95	20240621	7000	-47.79	20230626	3585	1.95	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
36	20240624	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-75	5	-2.03	164041130	45155	136.39	3700	3720	3600	4810	2590	3700	3632.85	0.41	0	6817	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	698	-3.87	0.97	12	0.23	-937.00	3730.00	7270	20230616	-50.14	3585	20240621	1.12	6190	-41.44	20240102	3585	1.12	20240621	7000	-48.21	20230626	3585	1.12	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
37	20240624	131133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-70	5	-1.89	161609145	44482	134.36	3700	3720	3600	4810	2590	3700	3633.14	0.41	0	6720	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	699	-3.87	0.97	12	0.23	-937.00	3730.00	7270	20230616	-50.07	3585	20240621	1.26	6190	-41.36	20240102	3585	1.26	20240621	7000	-48.14	20230626	3585	1.26	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
38	20240624	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-90	5	-2.43	133039795	36579	110.49	3700	3720	3600	4810	2590	3700	3637.05	0.41	0	7288	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	695	-3.85	0.97	12	0.19	-937.00	3730.00	7270	20230616	-50.34	3585	20240621	0.70	6190	-41.68	20240102	3585	0.70	20240621	7000	-48.43	20230626	3585	0.70	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
39	20240624	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	-85	5	-2.30	109621095	30085	90.87	3700	3720	3615	4810	2590	3700	3643.71	0.41	0	7314	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	696	-3.86	0.97	12	0.16	-937.00	3730.00	7270	20230616	-50.28	3585	20240621	0.84	6190	-41.60	20240102	3585	0.84	20240621	7000	-48.36	20230626	3585	0.84	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
40	20240624	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-70	5	-1.89	78904665	21619	65.30	3700	3720	3615	4810	2590	3700	3649.78	0.41	0	6137	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	699	-3.87	0.97	12	0.11	-937.00	3730.00	7270	20230616	-50.07	3585	20240621	1.26	6190	-41.36	20240102	3585	1.26	20240621	7000	-48.14	20230626	3585	1.26	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
41	20240624	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	0	3	0.00	4067335	1097	3.31	3700	3720	3700	4810	2590	3700	3707.69	0.41	0	-39	3956	3827	3706	3577	3456	3767	3517	96	1110	500	2590	5	1	19263740	713	-3.95	0.99	12	0.01	-937.00	3730.00	7270	20230616	-49.11	3585	20240621	3.21	6190	-40.23	20240102	3585	3.21	20240621	7000	-47.14	20230626	3585	3.21	20240621	0.68	N	308080	500	96 억		78369	N	N	0	N	00	N
42	20240621	161056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3700	-115	5	-3.01	123707775	33069	80.00	3815	3835	3585	4955	2675	3815	3740.90	0.40	0	467	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	713	-3.95	0.99	12	0.17	-937.00	3730.00	7270	20230616	-49.11	3585	20240621	3.21	6190	-40.23	20240102	3585	3.21	20240621	7000	-47.14	20230626	3585	3.21	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
43	20240621	151057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3735	-80	5	-2.10	120775010	32277	78.08	3815	3835	3585	4955	2675	3815	3741.83	0.40	0	818	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	720	-3.99	1.00	12	0.17	-937.00	3730.00	7270	20230616	-48.62	3585	20240621	4.18	6190	-39.66	20240102	3585	4.18	20240621	7000	-46.64	20230626	3585	4.18	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
44	20240621	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3765	-50	5	-1.31	85884280	22899	55.40	3815	3835	3585	4955	2675	3815	3750.57	0.40	0	-104	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	725	-4.02	1.01	12	0.12	-937.00	3730.00	7270	20230616	-48.21	3585	20240621	5.02	6190	-39.18	20240102	3585	5.02	20240621	7000	-46.21	20230626	3585	5.02	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
45	20240621	131057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3775	-40	5	-1.05	77557680	20691	50.06	3815	3835	3585	4955	2675	3815	3748.38	0.40	0	138	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	727	-4.03	1.01	12	0.11	-937.00	3730.00	7270	20230616	-48.07	3585	20240621	5.30	6190	-39.01	20240102	3585	5.30	20240621	7000	-46.07	20230626	3585	5.30	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
46	20240621	121100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3815	0	3	0.00	70798885	18908	45.74	3815	3835	3585	4955	2675	3815	3744.39	0.40	0	-378	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	735	-4.07	1.02	12	0.10	-937.00	3730.00	7270	20230616	-47.52	3585	20240621	6.42	6190	-38.37	20240102	3585	6.42	20240621	7000	-45.50	20230626	3585	6.42	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
47	20240621	111058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3830	15	2	0.39	53536145	14367	34.76	3815	3835	3585	4955	2675	3815	3726.33	0.40	0	-519	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	738	-4.09	1.03	12	0.07	-937.00	3730.00	7270	20230616	-47.32	3585	20240621	6.83	6190	-38.13	20240102	3585	6.83	20240621	7000	-45.29	20230626	3585	6.83	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
48	20240621	101054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3810	-5	5	-0.13	47592630	12812	30.99	3815	3830	3585	4955	2675	3815	3714.69	0.40	0	164	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	734	-4.07	1.02	12	0.07	-937.00	3730.00	7270	20230616	-47.59	3585	20240621	6.28	6190	-38.45	20240102	3585	6.28	20240621	7000	-45.57	20230626	3585	6.28	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
49	20240621	091100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3780	-35	5	-0.92	40979355	11069	26.78	3815	3815	3585	4955	2675	3815	3702.17	0.40	0	250	3951	3882	3821	3752	3691	3917	3787	96	1140	500	2670	5	1	19263740	728	-4.03	1.01	12	0.06	-937.00	3730.00	7270	20230616	-48.01	3585	20240621	5.44	6190	-38.93	20240102	3585	5.44	20240621	7000	-46.00	20230626	3585	5.44	20240621	0.68	N	308080	500	96 억		77179	N	N	0	N	00	N
50	20240620	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	45	2	1.19	157947970	41333	179.99	3795	3890	3760	4900	2640	3770	3821.35	0.35	0	6187	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	735	-4.07	1.02	12	0.21	-937.00	3730.00	7380	20230614	-48.31	3745	20240619	1.87	6190	-38.37	20240102	3745	1.87	20240619	7140	-46.57	20230620	3745	1.87	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
51	20240620	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	55	2	1.46	126727250	33158	144.39	3795	3890	3760	4900	2640	3770	3821.92	0.35	0	5827	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	737	-4.08	1.03	12	0.17	-937.00	3730.00	7380	20230614	-48.17	3745	20240619	2.14	6190	-38.21	20240102	3745	2.14	20240619	7140	-46.43	20230620	3745	2.14	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
52	20240620	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	65	2	1.72	102997860	26937	117.30	3795	3890	3760	4900	2640	3770	3823.66	0.35	0	4522	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	739	-4.09	1.03	12	0.14	-937.00	3730.00	7380	20230614	-48.04	3745	20240619	2.40	6190	-38.05	20240102	3745	2.40	20240619	7140	-46.29	20230620	3745	2.40	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
53	20240620	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	95	2	2.52	76994805	20156	87.77	3795	3890	3760	4900	2640	3770	3819.94	0.35	0	2163	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	745	-4.12	1.04	12	0.10	-937.00	3730.00	7380	20230614	-47.63	3745	20240619	3.20	6190	-37.56	20240102	3745	3.20	20240619	7140	-45.87	20230620	3745	3.20	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
54	20240620	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	70	2	1.86	52482445	13809	60.13	3795	3850	3760	4900	2640	3770	3800.60	0.35	0	1710	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	740	-4.10	1.03	12	0.07	-937.00	3730.00	7380	20230614	-47.97	3745	20240619	2.54	6190	-37.96	20240102	3745	2.54	20240619	7140	-46.22	20230620	3745	2.54	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
55	20240620	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	45	2	1.19	46635355	12283	53.49	3795	3850	3760	4900	2640	3770	3796.74	0.35	0	1710	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	735	-4.07	1.02	12	0.06	-937.00	3730.00	7380	20230614	-48.31	3745	20240619	1.87	6190	-38.37	20240102	3745	1.87	20240619	7140	-46.57	20230620	3745	1.87	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
56	20240620	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	75	2	1.99	43726700	11526	50.19	3795	3850	3760	4900	2640	3770	3793.74	0.35	0	1697	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	741	-4.10	1.03	12	0.06	-937.00	3730.00	7380	20230614	-47.90	3745	20240619	2.67	6190	-37.88	20240102	3745	2.67	20240619	7140	-46.15	20230620	3745	2.67	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
57	20240620	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	10	2	0.27	947420	250	1.09	3795	3795	3780	4900	2640	3770	3789.68	0.35	0	-229	3880	3825	3785	3730	3690	3805	3710	96	1130	500	2630	5	1	19263740	728	-4.03	1.01	12	0.00	-937.00	3730.00	7380	20230614	-48.78	3745	20240619	0.93	6190	-38.93	20240102	3745	0.93	20240619	7140	-47.06	20230620	3745	0.93	20240619	0.78	N	308080	500	96 억		67127	N	N	0	N	00	N
58	20240619	161047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3770	-45	5	-1.18	87011540	22955	58.28	3805	3840	3745	4955	2675	3815	3790.53	0.35	0	34	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	726	-4.02	1.01	12	0.12	-937.00	3730.00	7610	20230613	-50.46	3745	20240619	0.67	6190	-39.10	20240102	3745	0.67	20240619	7220	-47.78	20230619	3745	0.67	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
59	20240619	151048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3810	-5	5	-0.13	84089790	22180	56.31	3805	3840	3745	4955	2675	3815	3791.24	0.35	0	34	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	734	-4.07	1.02	12	0.12	-937.00	3730.00	7610	20230613	-49.93	3745	20240619	1.74	6190	-38.45	20240102	3745	1.74	20240619	7220	-47.23	20230619	3745	1.74	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
60	20240619	141056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3815	0	3	0.00	82131460	21665	55.00	3805	3840	3745	4955	2675	3815	3790.97	0.35	0	78	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	735	-4.07	1.02	12	0.11	-937.00	3730.00	7610	20230613	-49.87	3745	20240619	1.87	6190	-38.37	20240102	3745	1.87	20240619	7220	-47.16	20230619	3745	1.87	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
61	20240619	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3790	-25	5	-0.66	70995230	18736	47.57	3805	3840	3745	4955	2675	3815	3789.24	0.35	0	89	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	730	-4.04	1.02	12	0.10	-937.00	3730.00	7610	20230613	-50.20	3745	20240619	1.20	6190	-38.77	20240102	3745	1.20	20240619	7220	-47.51	20230619	3745	1.20	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
62	20240619	121046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3795	-20	5	-0.52	57730250	15254	38.73	3805	3840	3745	4955	2675	3815	3784.60	0.35	0	556	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	731	-4.05	1.02	12	0.08	-937.00	3730.00	7610	20230613	-50.13	3745	20240619	1.34	6190	-38.69	20240102	3745	1.34	20240619	7220	-47.44	20230619	3745	1.34	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
63	20240619	111049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3775	-40	5	-1.05	53864810	14231	36.13	3805	3840	3745	4955	2675	3815	3785.03	0.35	0	58	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	727	-4.03	1.01	12	0.07	-937.00	3730.00	7610	20230613	-50.39	3745	20240619	0.80	6190	-39.01	20240102	3745	0.80	20240619	7220	-47.71	20230619	3745	0.80	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
64	20240619	101052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3825	10	2	0.26	48925580	12926	32.82	3805	3840	3745	4955	2675	3815	3785.05	0.35	0	-239	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	737	-4.08	1.03	12	0.07	-937.00	3730.00	7610	20230613	-49.74	3745	20240619	2.14	6190	-38.21	20240102	3745	2.14	20240619	7220	-47.02	20230619	3745	2.14	20240619	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
65	20240619	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	5	2	0.13	2399920	628	1.59	3805	3830	3805	4955	2675	3815	3821.53	0.35	0	-179	3991	3902	3846	3757	3701	3875	3730	96	1140	500	2670	5	1	19263740	736	-4.08	1.02	12	0.00	-937.00	3730.00	7610	20230613	-49.80	3790	20240618	0.79	6190	-38.29	20240102	3790	0.79	20240618	7220	-47.09	20230619	3790	0.79	20240618	0.78	N	308080	500	96 억		67093	N	N	0	N	00	N
66	20240618	161042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3815	-60	5	-1.55	151268190	39382	184.14	3880	3935	3790	5030	2715	3875	3841.05	0.32	0	4875	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	735	-4.07	1.02	12	0.20	-937.00	3730.00	7610	20230613	-49.87	3790	20240618	0.66	6190	-38.37	20240102	3790	0.66	20240618	7220	-47.16	20230619	3790	0.66	20240618	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
67	20240618	151042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3820	-55	5	-1.42	142136265	36982	172.92	3880	3935	3790	5030	2715	3875	3843.39	0.32	0	3919	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	736	-4.08	1.02	12	0.19	-937.00	3730.00	7610	20230613	-49.80	3790	20240618	0.79	6190	-38.29	20240102	3790	0.79	20240618	7220	-47.09	20230619	3790	0.79	20240618	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
68	20240618	141045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3835	-40	5	-1.03	112828300	29277	136.89	3880	3935	3795	5030	2715	3875	3853.82	0.32	0	1821	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	739	-4.09	1.03	12	0.15	-937.00	3730.00	7610	20230613	-49.61	3795	20240618	1.05	6190	-38.05	20240102	3795	1.05	20240618	7220	-46.88	20230619	3795	1.05	20240618	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
69	20240618	131047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3830	-45	5	-1.16	92157085	23872	111.62	3880	3935	3795	5030	2715	3875	3860.47	0.32	0	1132	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	738	-4.09	1.03	12	0.12	-937.00	3730.00	7610	20230613	-49.67	3795	20240618	0.92	6190	-38.13	20240102	3795	0.92	20240618	7220	-46.95	20230619	3795	0.92	20240618	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
70	20240618	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	30	2	0.77	36659380	9354	43.74	3880	3935	3830	5030	2715	3875	3919.11	0.32	0	-1485	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	752	-4.17	1.05	12	0.05	-937.00	3730.00	7610	20230613	-48.69	3805	20240614	2.63	6190	-36.91	20240102	3805	2.63	20240614	7220	-45.91	20230619	3805	2.63	20240614	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
71	20240618	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	40	2	1.03	32332890	8248	38.57	3880	3935	3830	5030	2715	3875	3920.09	0.32	0	-1485	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	754	-4.18	1.05	12	0.04	-937.00	3730.00	7610	20230613	-48.55	3805	20240614	2.89	6190	-36.75	20240102	3805	2.89	20240614	7220	-45.78	20230619	3805	2.89	20240614	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
72	20240618	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	45	2	1.16	18592300	4746	22.19	3880	3935	3830	5030	2715	3875	3917.47	0.32	0	-1485	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	755	-4.18	1.05	12	0.02	-937.00	3730.00	7610	20230613	-48.49	3805	20240614	3.02	6190	-36.67	20240102	3805	3.02	20240614	7220	-45.71	20230619	3805	3.02	20240614	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
73	20240618	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	50	2	1.29	4810615	1225	5.73	3880	3935	3880	5030	2715	3875	3927.03	0.32	0	-929	4021	3947	3876	3802	3731	3985	3840	96	1155	500	2710	5	1	19263740	756	-4.19	1.05	12	0.01	-937.00	3730.00	7610	20230613	-48.42	3805	20240614	3.15	6190	-36.59	20240102	3805	3.15	20240614	7220	-45.64	20230619	3805	3.15	20240614	0.73	N	308080	500	96 억		62218	N	N	0	N	00	N
74	20240617	161033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3875	-30	5	-0.77	81747750	21183	26.74	3845	3950	3805	5070	2735	3905	3859.12	0.33	0	-1728	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	746	-4.14	1.04	12	0.11	-937.00	3730.00	7610	20230613	-49.08	3805	20240617	1.84	6190	-37.40	20240102	3805	1.84	20240617	7220	-46.33	20230619	3805	1.84	20240617	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
75	20240617	151042	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3865	-40	5	-1.02	79981850	20726	26.16	3845	3950	3805	5070	2735	3905	3859.01	0.33	0	-1666	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	745	-4.12	1.04	12	0.11	-937.00	3730.00	7610	20230613	-49.21	3805	20240617	1.58	6190	-37.56	20240102	3805	1.58	20240617	7220	-46.47	20230619	3805	1.58	20240617	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
76	20240617	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3840	-65	5	-1.66	70516880	18267	23.06	3845	3950	3805	5070	2735	3905	3860.34	0.33	0	-968	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	740	-4.10	1.03	12	0.09	-937.00	3730.00	7610	20230613	-49.54	3805	20240617	0.92	6190	-37.96	20240102	3805	0.92	20240617	7220	-46.81	20230619	3805	0.92	20240617	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
77	20240617	131031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3860	-45	5	-1.15	67918735	17591	22.20	3845	3950	3805	5070	2735	3905	3860.99	0.33	0	-968	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	744	-4.12	1.03	12	0.09	-937.00	3730.00	7610	20230613	-49.28	3805	20240617	1.45	6190	-37.64	20240102	3805	1.45	20240617	7220	-46.54	20230619	3805	1.45	20240617	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
78	20240617	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-35	5	-0.90	28214620	7258	9.16	3845	3950	3845	5070	2735	3905	3887.38	0.33	0	-1561	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	746	-4.13	1.04	12	0.04	-937.00	3730.00	7610	20230613	-49.15	3805	20240614	1.71	6190	-37.48	20240102	3805	1.71	20240614	7220	-46.40	20230619	3805	1.71	20240614	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
79	20240617	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-25	5	-0.64	18977115	4870	6.15	3845	3950	3845	5070	2735	3905	3896.74	0.33	0	-1594	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	747	-4.14	1.04	12	0.03	-937.00	3730.00	7610	20230613	-49.01	3805	20240614	1.97	6190	-37.32	20240102	3805	1.97	20240614	7220	-46.26	20230619	3805	1.97	20240614	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
80	20240617	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	5	2	0.13	11331030	2905	3.67	3845	3950	3845	5070	2735	3905	3900.53	0.33	0	-802	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	753	-4.17	1.05	12	0.02	-937.00	3730.00	7610	20230613	-48.62	3805	20240614	2.76	6190	-36.83	20240102	3805	2.76	20240614	7220	-45.84	20230619	3805	2.76	20240614	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
81	20240617	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	0	3	0.00	2375680	617	0.78	3845	3905	3845	5070	2735	3905	3850.37	0.33	0	-52	4065	3985	3895	3815	3725	3940	3770	96	1165	500	2730	5	1	19263740	752	-4.17	1.05	12	0.00	-937.00	3730.00	7610	20230613	-48.69	3805	20240614	2.63	6190	-36.91	20240102	3805	2.63	20240614	7220	-45.91	20230619	3805	2.63	20240614	0.74	N	308080	500	96 억		63937	N	N	0	N	00	N
82	20240614	160857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3905	-70	5	-1.76	305034215	78787	195.60	3975	3975	3805	5160	2785	3975	3871.62	0.32	0	2399	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	752	-4.17	1.05	12	0.41	-937.00	3730.00	7610	20230613	-48.69	3805	20240614	2.63	6190	-36.91	20240102	3805	2.63	20240614	7380	-47.09	20230614	3805	2.63	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
83	20240614	150900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3885	-90	5	-2.26	284729245	73572	182.65	3975	3975	3805	5160	2785	3975	3870.08	0.32	0	2653	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	748	-4.15	1.04	12	0.38	-937.00	3730.00	7610	20230613	-48.95	3805	20240614	2.10	6190	-37.24	20240102	3805	2.10	20240614	7380	-47.36	20230614	3805	2.10	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
84	20240614	140900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3895	-80	5	-2.01	265774170	68674	170.49	3975	3975	3805	5160	2785	3975	3870.08	0.32	0	2324	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	750	-4.16	1.04	12	0.36	-937.00	3730.00	7610	20230613	-48.82	3805	20240614	2.37	6190	-37.08	20240102	3805	2.37	20240614	7380	-47.22	20230614	3805	2.37	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
85	20240614	130902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3900	-75	5	-1.89	252250680	65202	161.87	3975	3975	3805	5160	2785	3975	3868.76	0.32	0	4370	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	751	-4.16	1.05	12	0.34	-937.00	3730.00	7610	20230613	-48.75	3805	20240614	2.50	6190	-37.00	20240102	3805	2.50	20240614	7380	-47.15	20230614	3805	2.50	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
86	20240614	120905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3910	-65	5	-1.64	232845620	60230	149.53	3975	3975	3805	5160	2785	3975	3865.94	0.32	0	5858	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	753	-4.17	1.05	12	0.31	-937.00	3730.00	7610	20230613	-48.62	3805	20240614	2.76	6190	-36.83	20240102	3805	2.76	20240614	7380	-47.02	20230614	3805	2.76	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
87	20240614	111014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3865	-110	5	-2.77	217640730	56317	139.81	3975	3975	3805	5160	2785	3975	3864.57	0.32	0	5512	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	745	-4.12	1.04	12	0.29	-937.00	3730.00	7610	20230613	-49.21	3805	20240614	1.58	6190	-37.56	20240102	3805	1.58	20240614	7380	-47.63	20230614	3805	1.58	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
88	20240614	101013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3880	-95	5	-2.39	87816840	22501	55.86	3975	3975	3875	5160	2785	3975	3902.80	0.32	0	1143	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	747	-4.14	1.04	12	0.12	-937.00	3730.00	7610	20230613	-49.01	3875	20240614	0.13	6190	-37.32	20240102	3875	0.13	20240614	7380	-47.43	20230614	3875	0.13	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
89	20240614	091019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3920	-55	5	-1.38	7276585	1856	4.61	3975	3975	3910	5160	2785	3975	3920.57	0.32	0	537	4081	4027	3971	3917	3861	4000	3890	96	1185	500	2780	5	1	19263740	755	-4.18	1.05	12	0.01	-937.00	3730.00	7610	20230613	-48.49	3910	20240614	0.26	6190	-36.67	20240102	3910	0.26	20240614	7380	-46.88	20230614	3910	0.26	20240614	0.73	N	308080	500	96 억		61516	N	N	0	N	00	N
90	20240613	161002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3975	0	3	0.00	159326580	40259	67.15	3990	4025	3915	5160	2785	3975	3957.54	0.31	0	1975	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	766	-4.24	1.07	12	0.21	-937.00	3730.00	7610	20230613	-47.77	3915	20240613	1.53	6190	-35.78	20240102	3915	1.53	20240613	7610	-47.77	20230613	3915	1.53	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
91	20240613	151020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3960	-15	5	-0.38	156338870	39503	65.89	3990	4025	3915	5160	2785	3975	3957.65	0.31	0	2079	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	763	-4.23	1.06	12	0.21	-937.00	3730.00	7610	20230613	-47.96	3915	20240613	1.15	6190	-36.03	20240102	3915	1.15	20240613	7610	-47.96	20230613	3915	1.15	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
92	20240613	141009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3945	-30	5	-0.75	142508895	36009	60.06	3990	4025	3915	5160	2785	3975	3957.59	0.31	0	2039	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	760	-4.21	1.06	12	0.19	-937.00	3730.00	7610	20230613	-48.16	3915	20240613	0.77	6190	-36.27	20240102	3915	0.77	20240613	7610	-48.16	20230613	3915	0.77	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
93	20240613	131007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3950	-25	5	-0.63	125334175	31654	52.80	3990	4025	3915	5160	2785	3975	3959.51	0.31	0	2561	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	761	-4.22	1.06	12	0.16	-937.00	3730.00	7610	20230613	-48.09	3915	20240613	0.89	6190	-36.19	20240102	3915	0.89	20240613	7610	-48.09	20230613	3915	0.89	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
94	20240613	121011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3945	-30	5	-0.75	113391420	28631	47.76	3990	4025	3915	5160	2785	3975	3960.44	0.31	0	2295	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	760	-4.21	1.06	12	0.15	-937.00	3730.00	7610	20230613	-48.16	3915	20240613	0.77	6190	-36.27	20240102	3915	0.77	20240613	7610	-48.16	20230613	3915	0.77	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
95	20240613	111004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3980	5	2	0.13	55269085	13875	23.14	3990	4025	3945	5160	2785	3975	3983.36	0.31	0	-168	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	767	-4.25	1.07	12	0.07	-937.00	3730.00	7610	20230613	-47.70	3945	20240613	0.89	6190	-35.70	20240102	3945	0.89	20240613	7610	-47.70	20230613	3945	0.89	20240613	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
96	20240613	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	35	2	0.88	29735780	7433	12.40	3990	4025	3975	5160	2785	3975	4000.51	0.31	0	-255	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	772	-4.28	1.08	12	0.04	-937.00	3730.00	7610	20230613	-47.31	3960	20240612	1.26	6190	-35.22	20240102	3960	1.26	20240612	7610	-47.31	20230613	3960	1.26	20240612	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
97	20240613	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	35	2	0.88	1502140	376	0.63	3990	4015	3975	5160	2785	3975	3995.05	0.31	0	-100	4205	4090	4025	3910	3845	4057	3877	96	1185	500	2780	5	1	19263740	772	-4.28	1.08	12	0.00	-937.00	3730.00	7610	20230613	-47.31	3960	20240612	1.26	6190	-35.22	20240102	3960	1.26	20240612	7610	-47.31	20230613	3960	1.26	20240612	0.72	N	308080	500	96 억		59541	N	N	0	N	00	N
98	20240612	160955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3975	-135	5	-3.28	241297335	59942	117.98	4115	4140	3960	5340	2880	4110	4025.51	0.35	0	-8527	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	766	-4.24	1.07	12	0.31	-937.00	3730.00	7610	20230613	-47.77	3960	20240612	0.38	6190	-35.78	20240102	3960	0.38	20240612	7610	-47.77	20230613	3960	0.38	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
99	20240612	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4005	-105	5	-2.55	226068775	56120	110.46	4115	4140	3960	5340	2880	4110	4028.31	0.35	0	-7730	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	772	-4.27	1.07	12	0.29	-937.00	3730.00	7610	20230613	-47.37	3960	20240612	1.14	6190	-35.30	20240102	3960	1.14	20240612	7610	-47.37	20230613	3960	1.14	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
100	20240612	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4060	-50	5	-1.22	134754935	33329	65.60	4115	4140	3960	5340	2880	4110	4043.17	0.35	0	-2904	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	782	-4.33	1.09	12	0.17	-937.00	3730.00	7610	20230613	-46.65	3960	20240612	2.53	6190	-34.41	20240102	3960	2.53	20240612	7610	-46.65	20230613	3960	2.53	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
101	20240612	131001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4045	-65	5	-1.58	105805140	26176	51.52	4115	4140	3960	5340	2880	4110	4042.07	0.35	0	-1686	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	779	-4.32	1.08	12	0.14	-937.00	3730.00	7610	20230613	-46.85	3960	20240612	2.15	6190	-34.65	20240102	3960	2.15	20240612	7610	-46.85	20230613	3960	2.15	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
102	20240612	120959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4015	-95	5	-2.31	88921160	21988	43.28	4115	4140	3960	5340	2880	4110	4044.08	0.35	0	-1531	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	773	-4.28	1.08	12	0.11	-937.00	3730.00	7610	20230613	-47.24	3960	20240612	1.39	6190	-35.14	20240102	3960	1.39	20240612	7610	-47.24	20230613	3960	1.39	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
103	20240612	110957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4035	-75	5	-1.82	64527205	15918	31.33	4115	4140	3960	5340	2880	4110	4053.73	0.35	0	-671	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	777	-4.31	1.08	12	0.08	-937.00	3730.00	7610	20230613	-46.98	3960	20240612	1.89	6190	-34.81	20240102	3960	1.89	20240612	7610	-46.98	20230613	3960	1.89	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
104	20240612	100959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4060	-50	5	-1.22	54196020	13364	26.30	4115	4140	3960	5340	2880	4110	4055.37	0.35	0	1429	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	782	-4.33	1.09	12	0.07	-937.00	3730.00	7610	20230613	-46.65	3960	20240612	2.53	6190	-34.41	20240102	3960	2.53	20240612	7610	-46.65	20230613	3960	2.53	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
105	20240612	091002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4070	-40	5	-0.97	29028810	7174	14.12	4115	4140	3960	5340	2880	4110	4046.39	0.35	0	176	4333	4221	4158	4046	3983	4190	4015	96	1230	500	2870	5	1	19263740	784	-4.34	1.09	12	0.04	-937.00	3730.00	7610	20230613	-46.52	3960	20240612	2.78	6190	-34.25	20240102	3960	2.78	20240612	7610	-46.52	20230613	3960	2.78	20240612	0.73	N	308080	500	96 억		68068	N	N	0	N	00	N
106	20240610	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4255	-75	5	-1.73	136286185	32007	167.43	4330	4330	4230	5620	3035	4330	4258.01	0.43	0	-1475	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	820	-4.54	1.14	12	0.17	-937.00	3730.00	7900	20230602	-46.14	4230	20240610	0.59	6190	-31.26	20240102	4230	0.59	20240610	7610	-44.09	20230613	4230	0.59	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
107	20240610	151000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4235	-95	5	-2.19	128320500	30129	157.60	4330	4330	4235	5620	3035	4330	4259.04	0.43	0	-1348	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	816	-4.52	1.14	12	0.16	-937.00	3730.00	7900	20230602	-46.39	4235	20240610	0.00	6190	-31.58	20240102	4235	0.00	20240610	7610	-44.35	20230613	4235	0.00	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
108	20240610	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-30	5	-0.69	51355180	12008	62.81	4330	4330	4250	5620	3035	4330	4276.75	0.43	0	-672	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	828	-4.59	1.15	12	0.06	-937.00	3730.00	7900	20230602	-45.57	4250	20240610	1.18	6190	-30.53	20240102	4250	1.18	20240610	7610	-43.50	20230613	4250	1.18	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
109	20240610	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4305	-25	5	-0.58	45660775	10676	55.85	4330	4330	4250	5620	3035	4330	4276.96	0.43	0	-655	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	829	-4.59	1.15	12	0.06	-937.00	3730.00	7900	20230602	-45.51	4250	20240610	1.29	6190	-30.45	20240102	4250	1.29	20240610	7610	-43.43	20230613	4250	1.29	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
110	20240610	120953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-30	5	-0.69	40634375	9505	49.72	4330	4330	4250	5620	3035	4330	4275.05	0.43	0	-443	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	828	-4.59	1.15	12	0.05	-937.00	3730.00	7900	20230602	-45.57	4250	20240610	1.18	6190	-30.53	20240102	4250	1.18	20240610	7610	-43.50	20230613	4250	1.18	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
111	20240610	110956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4255	-75	5	-1.73	27283895	6379	33.37	4330	4330	4255	5620	3035	4330	4277.14	0.43	0	73	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	820	-4.54	1.14	12	0.03	-937.00	3730.00	7900	20230602	-46.14	4255	20240610	0.00	6190	-31.26	20240102	4255	0.00	20240610	7610	-44.09	20230613	4255	0.00	20240610	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
112	20240610	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-25	5	-0.58	4336925	1008	5.27	4330	4330	4290	5620	3035	4330	4302.50	0.43	0	-140	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	829	-4.59	1.15	12	0.01	-937.00	3730.00	7900	20230602	-45.51	4285	20240607	0.47	6190	-30.45	20240102	4285	0.47	20240607	7610	-43.43	20230613	4285	0.47	20240607	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
113	20240610	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	-5	5	-0.12	1263365	293	1.53	4330	4330	4310	5620	3035	4330	4311.83	0.43	0	-144	4373	4351	4318	4296	4263	4362	4307	96	1290	500	3030	5	1	19263740	833	-4.62	1.16	12	0.00	-937.00	3730.00	7900	20230602	-45.25	4285	20240607	0.93	6190	-30.13	20240102	4285	0.93	20240607	7610	-43.17	20230613	4285	0.93	20240607	0.72	N	308080	500	96 억		82390	N	N	0	N	00	N
114	20240607	161026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4330	15	2	0.35	82264230	19116	110.24	4315	4340	4285	5600	3025	4315	4303.31	0.43	0	867	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	834	-4.62	1.16	12	0.10	-937.00	3730.00	7900	20230602	-45.19	4285	20240607	1.05	6190	-30.05	20240102	4285	1.05	20240607	7610	-43.10	20230613	4285	1.05	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
115	20240607	151033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	10	2	0.23	78595470	18268	105.35	4315	4340	4285	5600	3025	4315	4302.36	0.43	0	886	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	833	-4.62	1.16	12	0.09	-937.00	3730.00	7900	20230602	-45.25	4285	20240607	0.93	6190	-30.13	20240102	4285	0.93	20240607	7610	-43.17	20230613	4285	0.93	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
116	20240607	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4310	-5	5	-0.12	70622700	16418	94.68	4315	4340	4285	5600	3025	4315	4301.54	0.43	0	519	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	830	-4.60	1.16	12	0.09	-937.00	3730.00	7900	20230602	-45.44	4285	20240607	0.58	6190	-30.37	20240102	4285	0.58	20240607	7610	-43.36	20230613	4285	0.58	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
117	20240607	131023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	10	2	0.23	66730540	15513	89.46	4315	4340	4285	5600	3025	4315	4301.59	0.43	0	280	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	833	-4.62	1.16	12	0.08	-937.00	3730.00	7900	20230602	-45.25	4285	20240607	0.93	6190	-30.13	20240102	4285	0.93	20240607	7610	-43.17	20230613	4285	0.93	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
118	20240607	121028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	10	2	0.23	58873005	13685	78.92	4315	4340	4285	5600	3025	4315	4302.01	0.43	0	280	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	833	-4.62	1.16	12	0.07	-937.00	3730.00	7900	20230602	-45.25	4285	20240607	0.93	6190	-30.13	20240102	4285	0.93	20240607	7610	-43.17	20230613	4285	0.93	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
119	20240607	111009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4310	-5	5	-0.12	38868570	9036	52.11	4315	4340	4285	5600	3025	4315	4301.52	0.43	0	70	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	830	-4.60	1.16	12	0.05	-937.00	3730.00	7900	20230602	-45.44	4285	20240607	0.58	6190	-30.37	20240102	4285	0.58	20240607	7610	-43.36	20230613	4285	0.58	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
120	20240607	101028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4305	-10	5	-0.23	28680165	6664	38.43	4315	4340	4285	5600	3025	4315	4303.75	0.43	0	128	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	829	-4.59	1.15	12	0.03	-937.00	3730.00	7900	20230602	-45.51	4285	20240607	0.47	6190	-30.45	20240102	4285	0.47	20240607	7610	-43.43	20230613	4285	0.47	20240607	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
121	20240607	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	5	2	0.12	1985695	460	2.65	4315	4325	4315	5600	3025	4315	4316.73	0.43	0	-7	4438	4376	4338	4276	4238	4357	4257	96	1285	500	3020	5	1	19263740	832	-4.61	1.16	12	0.00	-937.00	3730.00	7900	20230602	-45.32	4300	20240605	0.47	6190	-30.21	20240102	4300	0.47	20240605	7610	-43.23	20230613	4300	0.47	20240605	0.69	N	308080	500	96 억		83123	N	N	0	N	00	N
122	20240605	161023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-50	5	-1.15	74739655	17337	82.77	4400	4400	4300	5670	3060	4365	4310.99	0.44	0	-1607	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	831	-4.61	1.16	12	0.09	-937.00	3730.00	7900	20230602	-45.38	4300	20240605	0.35	6190	-30.29	20240102	4300	0.35	20240605	7610	-43.30	20230613	4300	0.35	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
123	20240605	151021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-50	5	-1.15	68155450	15807	75.47	4400	4400	4300	5670	3060	4365	4311.73	0.44	0	-1079	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	831	-4.61	1.16	12	0.08	-937.00	3730.00	7900	20230602	-45.38	4300	20240605	0.35	6190	-30.29	20240102	4300	0.35	20240605	7610	-43.30	20230613	4300	0.35	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
124	20240605	141021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-50	5	-1.15	65394775	15167	72.41	4400	4400	4300	5670	3060	4365	4311.65	0.44	0	-907	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	831	-4.61	1.16	12	0.08	-937.00	3730.00	7900	20230602	-45.38	4300	20240605	0.35	6190	-30.29	20240102	4300	0.35	20240605	7610	-43.30	20230613	4300	0.35	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
125	20240605	131021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4320	-45	5	-1.03	61447655	14251	68.04	4400	4400	4300	5670	3060	4365	4311.81	0.44	0	-442	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	832	-4.61	1.16	12	0.07	-937.00	3730.00	7900	20230602	-45.32	4300	20240605	0.47	6190	-30.21	20240102	4300	0.47	20240605	7610	-43.23	20230613	4300	0.47	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
126	20240605	121019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4315	-50	5	-1.15	59021230	13689	65.35	4400	4400	4300	5670	3060	4365	4311.58	0.44	0	-288	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	831	-4.61	1.16	12	0.07	-937.00	3730.00	7900	20230602	-45.38	4300	20240605	0.35	6190	-30.29	20240102	4300	0.35	20240605	7610	-43.30	20230613	4300	0.35	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
127	20240605	111020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4325	-40	5	-0.92	49511085	11482	54.82	4400	4400	4300	5670	3060	4365	4312.06	0.44	0	-34	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	833	-4.62	1.16	12	0.06	-937.00	3730.00	7900	20230602	-45.25	4300	20240605	0.58	6190	-30.13	20240102	4300	0.58	20240605	7610	-43.17	20230613	4300	0.58	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
128	20240605	101017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4350	-15	5	-0.34	13185770	3050	14.56	4400	4400	4300	5670	3060	4365	4323.20	0.44	0	-236	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	838	-4.64	1.17	12	0.02	-937.00	3730.00	7900	20230602	-44.94	4300	20240605	1.16	6190	-29.73	20240102	4300	1.16	20240605	7610	-42.84	20230613	4300	1.16	20240605	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
129	20240605	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	15	2	0.34	981515	225	1.07	4400	4400	4355	5670	3060	4365	4362.29	0.44	0	154	4461	4412	4371	4322	4281	4392	4302	96	1305	500	3050	5	1	19263740	844	-4.67	1.17	12	0.00	-937.00	3730.00	7900	20230602	-44.56	4315	20240531	1.51	6190	-29.24	20240102	4315	1.51	20240531	7610	-42.44	20230613	4315	1.51	20240531	0.69	N	308080	500	96 억		84730	N	N	0	N	00	N
130	20240604	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	15	2	0.34	91374470	20945	93.47	4390	4420	4330	5650	3045	4350	4362.59	0.44	0	-902	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	841	-4.66	1.17	12	0.11	-937.00	3730.00	7900	20230602	-44.75	4315	20240531	1.16	6190	-29.48	20240102	4315	1.16	20240531	7610	-42.64	20230613	4315	1.16	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
131	20240604	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	15	2	0.34	90053065	20642	92.11	4390	4420	4330	5650	3045	4350	4362.61	0.44	0	-792	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	841	-4.66	1.17	12	0.11	-937.00	3730.00	7900	20230602	-44.75	4315	20240531	1.16	6190	-29.48	20240102	4315	1.16	20240531	7610	-42.64	20230613	4315	1.16	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
132	20240604	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	20	2	0.46	85150745	19514	87.08	4390	4420	4330	5650	3045	4350	4363.57	0.44	0	-911	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	842	-4.66	1.17	12	0.10	-937.00	3730.00	7900	20230602	-44.68	4315	20240531	1.27	6190	-29.40	20240102	4315	1.27	20240531	7610	-42.58	20230613	4315	1.27	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
133	20240604	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	25	2	0.57	71367060	16345	72.94	4390	4420	4330	5650	3045	4350	4366.29	0.44	0	-1209	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	843	-4.67	1.17	12	0.08	-937.00	3730.00	7900	20230602	-44.62	4315	20240531	1.39	6190	-29.32	20240102	4315	1.39	20240531	7610	-42.51	20230613	4315	1.39	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
134	20240604	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	45	2	1.03	43737020	10045	44.83	4390	4420	4330	5650	3045	4350	4354.11	0.44	0	-1841	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	847	-4.69	1.18	12	0.05	-937.00	3730.00	7900	20230602	-44.37	4315	20240531	1.85	6190	-29.00	20240102	4315	1.85	20240531	7610	-42.25	20230613	4315	1.85	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
135	20240604	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-20	5	-0.46	31508840	7243	32.32	4390	4420	4330	5650	3045	4350	4350.25	0.44	0	-1703	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	834	-4.62	1.16	12	0.04	-937.00	3730.00	7900	20230602	-45.19	4315	20240531	0.35	6190	-30.05	20240102	4315	0.35	20240531	7610	-43.10	20230613	4315	0.35	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
136	20240604	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	0	3	0.00	18809925	4312	19.24	4390	4420	4340	5650	3045	4350	4362.23	0.44	0	-1241	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	838	-4.64	1.17	12	0.02	-937.00	3730.00	7900	20230602	-44.94	4315	20240531	0.81	6190	-29.73	20240102	4315	0.81	20240531	7610	-42.84	20230613	4315	0.81	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
137	20240604	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	45	2	1.03	3175795	725	3.24	4390	4420	4345	5650	3045	4350	4380.41	0.44	0	-47	4396	4372	4346	4322	4296	4360	4310	96	1300	500	3040	5	1	19263740	847	-4.69	1.18	12	0.00	-937.00	3730.00	7900	20230602	-44.37	4315	20240531	1.85	6190	-29.00	20240102	4315	1.85	20240531	7610	-42.25	20230613	4315	1.85	20240531	0.69	N	308080	500	96 억		85632	N	N	0	N	00	N
138	20240603	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	25	2	0.58	97153140	22408	84.88	4370	4370	4320	5620	3030	4325	4335.63	0.43	0	3020	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	838	-4.64	1.17	12	0.12	-937.00	3730.00	7900	20230602	-44.94	4315	20240531	0.81	6190	-29.73	20240102	4315	0.81	20240531	7610	-42.84	20230613	4315	0.81	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
139	20240603	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	20	2	0.46	95660170	22064	83.58	4370	4370	4320	5620	3030	4325	4335.58	0.43	0	2999	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	837	-4.64	1.16	12	0.11	-937.00	3730.00	7900	20230602	-45.00	4315	20240531	0.70	6190	-29.81	20240102	4315	0.70	20240531	7610	-42.90	20230613	4315	0.70	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
140	20240603	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	15	2	0.35	83643030	19300	73.11	4370	4370	4320	5620	3030	4325	4333.84	0.43	0	1159	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	836	-4.63	1.16	12	0.10	-937.00	3730.00	7900	20230602	-45.06	4315	20240531	0.58	6190	-29.89	20240102	4315	0.58	20240531	7610	-42.97	20230613	4315	0.58	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
141	20240603	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	30	2	0.69	67871090	15659	59.31	4370	4370	4320	5620	3030	4325	4334.32	0.43	0	175	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	839	-4.65	1.17	12	0.08	-937.00	3730.00	7900	20230602	-44.87	4315	20240531	0.93	6190	-29.64	20240102	4315	0.93	20240531	7610	-42.77	20230613	4315	0.93	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
142	20240603	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	15	2	0.35	65711735	15162	57.43	4370	4370	4320	5620	3030	4325	4333.98	0.43	0	-28	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	836	-4.63	1.16	12	0.08	-937.00	3730.00	7900	20230602	-45.06	4315	20240531	0.58	6190	-29.89	20240102	4315	0.58	20240531	7610	-42.97	20230613	4315	0.58	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
143	20240603	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	5	2	0.12	33063275	7621	28.87	4370	4370	4325	5620	3030	4325	4338.44	0.43	0	466	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	834	-4.62	1.16	12	0.04	-937.00	3730.00	7900	20230602	-45.19	4315	20240531	0.35	6190	-30.05	20240102	4315	0.35	20240531	7610	-43.10	20230613	4315	0.35	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
144	20240603	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	15	2	0.35	20985535	4832	18.30	4370	4370	4330	5620	3030	4325	4343.03	0.43	0	467	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	836	-4.63	1.16	12	0.03	-937.00	3730.00	7900	20230602	-45.06	4315	20240531	0.58	6190	-29.89	20240102	4315	0.58	20240531	7610	-42.97	20230613	4315	0.58	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N
145	20240603	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	5	2	0.12	3764800	869	3.29	4370	4370	4330	5620	3030	4325	4332.34	0.43	0	416	4418	4371	4343	4296	4268	4357	4282	96	1295	500	3020	5	1	19263740	834	-4.62	1.16	12	0.00	-937.00	3730.00	7900	20230602	-45.19	4315	20240531	0.35	6190	-30.05	20240102	4315	0.35	20240531	7610	-43.10	20230613	4315	0.35	20240531	0.69	N	308080	500	96 억		82612	N	N	0	N	00	N