KissMeData/334970/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	161221	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-25	5	-0.62	272545590	68317	123.20	4015	4040	3965	5210	2815	4015	3989.43	38.28	0	-7001	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2454	-13.57	2.44	06	0.11	-294.00	1633.00	5550	20240117	-28.11	3850	20240126	3.64	5550	-28.11	20240117	3850	3.64	20240126	5550	-28.11	20240117	3850	3.64	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
3	20240628	151235	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-30	5	-0.75	259677775	65090	117.38	4015	4040	3965	5210	2815	4015	3989.52	38.28	0	-6192	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2451	-13.55	2.44	06	0.11	-294.00	1633.00	5550	20240117	-28.20	3850	20240126	3.51	5550	-28.20	20240117	3850	3.51	20240126	5550	-28.20	20240117	3850	3.51	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
4	20240628	141234	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-10	5	-0.25	89771310	22374	40.35	4015	4040	3990	5210	2815	4015	4012.30	38.28	0	-4049	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2463	-13.62	2.45	06	0.04	-294.00	1633.00	5550	20240117	-27.84	3850	20240126	4.03	5550	-27.84	20240117	3850	4.03	20240126	5550	-27.84	20240117	3850	4.03	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
5	20240628	131232	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	25	2	0.62	77286190	19266	34.74	4015	4040	3990	5210	2815	4015	4011.53	38.28	0	-3741	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2485	-13.74	2.47	06	0.03	-294.00	1633.00	5550	20240117	-27.21	3850	20240126	4.94	5550	-27.21	20240117	3850	4.94	20240126	5550	-27.21	20240117	3850	4.94	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
6	20240628	121230	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	10	2	0.25	67358935	16801	30.30	4015	4030	3990	5210	2815	4015	4009.22	38.28	0	-3460	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2475	-13.69	2.46	06	0.03	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
7	20240628	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-20	5	-0.50	45621040	11387	20.53	4015	4030	3990	5210	2815	4015	4006.41	38.28	0	-2692	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2457	-13.59	2.45	06	0.02	-294.00	1633.00	5550	20240117	-28.02	3850	20240126	3.77	5550	-28.02	20240117	3850	3.77	20240126	5550	-28.02	20240117	3850	3.77	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
8	20240628	101206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	18839665	4693	8.46	4015	4030	4000	5210	2815	4015	4014.42	38.28	0	-276	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2469	-13.66	2.46	06	0.01	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
9	20240628	091212	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	0	3	0.00	5395915	1343	2.42	4015	4030	4000	5210	2815	4015	4017.81	38.28	0	-27	4065	4040	4010	3985	3955	4052	3997	308	1195	500	2810	5	1	61501469	2469	-13.66	2.46	06	0.00	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23541198	N	N	0	N	00	N
10	20240627	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	20	2	0.50	220423485	55159	84.66	4000	4035	3980	5190	2800	3995	3996.14	38.30	0	-14569	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2469	-13.66	2.46	06	0.09	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
11	20240627	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	25	2	0.63	215848785	54014	82.90	4000	4035	3980	5190	2800	3995	3996.16	38.30	0	-14451	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2472	-13.67	2.46	06	0.09	-294.00	1633.00	5550	20240117	-27.57	3850	20240126	4.42	5550	-27.57	20240117	3850	4.42	20240126	5550	-27.57	20240117	3850	4.42	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
12	20240627	141206	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-5	5	-0.13	202448790	50662	77.75	4000	4035	3980	5190	2800	3995	3996.07	38.30	0	-14086	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2454	-13.57	2.44	06	0.08	-294.00	1633.00	5550	20240117	-28.11	3850	20240126	3.64	5550	-28.11	20240117	3850	3.64	20240126	5550	-28.11	20240117	3850	3.64	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
13	20240627	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	0	3	0.00	180035495	45054	69.15	4000	4035	3980	5190	2800	3995	3995.99	38.30	0	-13657	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2457	-13.59	2.45	06	0.07	-294.00	1633.00	5550	20240117	-28.02	3850	20240126	3.77	5550	-28.02	20240117	3850	3.77	20240126	5550	-28.02	20240117	3850	3.77	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
14	20240627	121207	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	0	3	0.00	149063670	37291	57.23	4000	4035	3980	5190	2800	3995	3997.31	38.30	0	-12928	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2457	-13.59	2.45	06	0.06	-294.00	1633.00	5550	20240117	-28.02	3850	20240126	3.77	5550	-28.02	20240117	3850	3.77	20240126	5550	-28.02	20240117	3850	3.77	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
15	20240627	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-5	5	-0.13	98852425	24716	37.93	4000	4035	3985	5190	2800	3995	3999.53	38.30	0	-10389	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2454	-13.57	2.44	06	0.04	-294.00	1633.00	5550	20240117	-28.11	3850	20240126	3.64	5550	-28.11	20240117	3850	3.64	20240126	5550	-28.11	20240117	3850	3.64	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
16	20240627	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	30	2	0.75	56019615	13989	21.47	4000	4035	3990	5190	2800	3995	4004.55	38.30	0	-2491	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2475	-13.69	2.46	06	0.02	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
17	20240627	091206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	30	2	0.75	16458880	4119	6.32	4000	4025	3990	5190	2800	3995	3995.84	38.30	0	-1200	4078	4036	4013	3971	3948	4025	3960	308	1195	500	2790	5	1	61501469	2475	-13.69	2.46	06	0.01	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23555767	N	N	0	N	00	N
18	20240626	161201	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-5	5	-0.12	259685280	64744	55.26	4055	4055	3990	5200	2800	4000	4011.09	38.33	0	-16937	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2457	-13.59	2.45	06	0.11	-294.00	1633.00	5550	20240117	-28.02	3850	20240126	3.77	5550	-28.02	20240117	3850	3.77	20240126	5550	-28.02	20240117	3850	3.77	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
19	20240626	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	5	2	0.12	243348995	60657	51.77	4055	4055	3990	5200	2800	4000	4011.89	38.33	0	-16657	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2463	-13.62	2.45	06	0.10	-294.00	1633.00	5550	20240117	-27.84	3850	20240126	4.03	5550	-27.84	20240117	3850	4.03	20240126	5550	-27.84	20240117	3850	4.03	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
20	20240626	141203	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	15	2	0.38	191077255	47608	40.63	4055	4055	3990	5200	2800	4000	4013.55	38.33	0	-10284	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2469	-13.66	2.46	06	0.08	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
21	20240626	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	15	2	0.38	169347820	42192	36.01	4055	4055	3990	5200	2800	4000	4013.74	38.33	0	-8046	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2469	-13.66	2.46	06	0.07	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
22	20240626	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	0	3	0.00	157782480	39305	33.54	4055	4055	3990	5200	2800	4000	4014.31	38.33	0	-7713	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2460	-13.61	2.45	06	0.06	-294.00	1633.00	5550	20240117	-27.93	3850	20240126	3.90	5550	-27.93	20240117	3850	3.90	20240126	5550	-27.93	20240117	3850	3.90	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
23	20240626	111203	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	10	2	0.25	126286100	31425	26.82	4055	4055	3995	5200	2800	4000	4018.65	38.33	0	-5335	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2466	-13.64	2.46	06	0.05	-294.00	1633.00	5550	20240117	-27.75	3850	20240126	4.16	5550	-27.75	20240117	3850	4.16	20240126	5550	-27.75	20240117	3850	4.16	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
24	20240626	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	10	2	0.25	78586730	19503	16.64	4055	4055	4000	5200	2800	4000	4029.47	38.33	0	-599	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2466	-13.64	2.46	06	0.03	-294.00	1633.00	5550	20240117	-27.75	3850	20240126	4.16	5550	-27.75	20240117	3850	4.16	20240126	5550	-27.75	20240117	3850	4.16	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
25	20240626	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	35	2	0.88	7346175	1813	1.55	4055	4055	4025	5200	2800	4000	4051.94	38.33	0	-176	4093	4046	4018	3971	3943	4032	3957	308	1200	500	2800	5	1	61501469	2482	-13.72	2.47	06	0.00	-294.00	1633.00	5550	20240117	-27.30	3850	20240126	4.81	5550	-27.30	20240117	3850	4.81	20240126	5550	-27.30	20240117	3850	4.81	20240126	0.00	N	334970	500	307 억		23572544	N	N	0	N	00	N
26	20240625	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	0	3	0.00	469471485	116951	39.77	4045	4065	3990	5200	2800	4000	4014.26	38.33	0	-3876	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2460	-13.61	2.45	06	0.19	-294.00	1633.00	5550	20240117	-27.93	3850	20240126	3.90	5550	-27.93	20240117	3850	3.90	20240126	5550	-27.93	20240117	3850	3.90	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
27	20240625	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	25	2	0.62	460343640	114670	38.99	4045	4065	3990	5200	2800	4000	4014.51	38.33	0	-3293	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2475	-13.69	2.46	06	0.19	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
28	20240625	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	45	2	1.12	344342830	85733	29.15	4045	4065	3990	5200	2800	4000	4016.46	38.33	0	-4716	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2488	-13.76	2.48	06	0.14	-294.00	1633.00	5550	20240117	-27.12	3850	20240126	5.06	5550	-27.12	20240117	3850	5.06	20240126	5550	-27.12	20240117	3850	5.06	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
29	20240625	131201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	25	2	0.62	273661060	68188	23.19	4045	4065	3990	5200	2800	4000	4013.33	38.33	0	-12256	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2475	-13.69	2.46	06	0.11	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
30	20240625	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	30	2	0.75	239334720	59637	20.28	4045	4065	3990	5200	2800	4000	4013.19	38.33	0	-11450	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2479	-13.71	2.47	06	0.10	-294.00	1633.00	5550	20240117	-27.39	3850	20240126	4.68	5550	-27.39	20240117	3850	4.68	20240126	5550	-27.39	20240117	3850	4.68	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
31	20240625	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	30	2	0.75	226403055	56417	19.18	4045	4065	3990	5200	2800	4000	4013.03	38.33	0	-10976	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2479	-13.71	2.47	06	0.09	-294.00	1633.00	5550	20240117	-27.39	3850	20240126	4.68	5550	-27.39	20240117	3850	4.68	20240126	5550	-27.39	20240117	3850	4.68	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
32	20240625	101201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	5	2	0.12	76543660	19072	6.49	4045	4065	3990	5200	2800	4000	4013.40	38.33	0	-8434	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2463	-13.62	2.45	06	0.03	-294.00	1633.00	5550	20240117	-27.84	3850	20240126	4.03	5550	-27.84	20240117	3850	4.03	20240126	5550	-27.84	20240117	3850	4.03	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
33	20240625	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	35	2	0.88	23759280	5890	2.00	4045	4065	4000	5200	2800	4000	4033.83	38.33	0	-1679	4226	4112	4036	3922	3846	4075	3885	308	1200	500	2800	5	1	61501469	2482	-13.72	2.47	06	0.01	-294.00	1633.00	5550	20240117	-27.30	3850	20240126	4.81	5550	-27.30	20240117	3850	4.81	20240126	5550	-27.30	20240117	3850	4.81	20240126	0.00	N	334970	500	307 억		23576501	N	N	0	N	00	N
34	20240624	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-145	5	-3.50	1184074600	293752	379.95	4145	4150	3960	5380	2905	4145	4030.87	38.36	0	-17000	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2460	-13.61	2.45	06	0.48	-294.00	1633.00	5550	20240117	-27.93	3850	20240126	3.90	5550	-27.93	20240117	3850	3.90	20240126	5550	-27.93	20240117	3850	3.90	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
35	20240624	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-120	5	-2.90	1177891400	292212	377.95	4145	4150	3960	5380	2905	4145	4030.95	38.36	0	-16718	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2475	-13.69	2.46	06	0.48	-294.00	1633.00	5550	20240117	-27.48	3850	20240126	4.55	5550	-27.48	20240117	3850	4.55	20240126	5550	-27.48	20240117	3850	4.55	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
36	20240624	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-135	5	-3.26	1052681980	260959	337.53	4145	4150	3960	5380	2905	4145	4033.90	38.36	0	-10308	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2466	-13.64	2.46	06	0.42	-294.00	1633.00	5550	20240117	-27.75	3850	20240126	4.16	5550	-27.75	20240117	3850	4.16	20240126	5550	-27.75	20240117	3850	4.16	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
37	20240624	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-130	5	-3.14	720626910	177814	229.99	4145	4150	4000	5380	2905	4145	4052.70	38.36	0	-9261	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2469	-13.66	2.46	06	0.29	-294.00	1633.00	5550	20240117	-27.66	3850	20240126	4.29	5550	-27.66	20240117	3850	4.29	20240126	5550	-27.66	20240117	3850	4.29	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
38	20240624	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-105	5	-2.53	626425235	154438	199.75	4145	4150	4000	5380	2905	4145	4056.16	38.36	0	-8953	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2485	-13.74	2.47	06	0.25	-294.00	1633.00	5550	20240117	-27.21	3850	20240126	4.94	5550	-27.21	20240117	3850	4.94	20240126	5550	-27.21	20240117	3850	4.94	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
39	20240624	111159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-90	5	-2.17	338134360	82672	106.93	4145	4150	4040	5380	2905	4145	4090.07	38.36	0	-9935	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2494	-13.79	2.48	06	0.13	-294.00	1633.00	5550	20240117	-26.94	3850	20240126	5.32	5550	-26.94	20240117	3850	5.32	20240126	5550	-26.94	20240117	3850	5.32	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
40	20240624	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-25	5	-0.60	109502935	26599	34.40	4145	4150	4095	5380	2905	4145	4116.81	38.36	0	-3561	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2534	-14.01	2.52	06	0.04	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
41	20240624	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-35	5	-0.84	7992245	1943	2.51	4145	4145	4105	5380	2905	4145	4113.35	38.36	0	519	4218	4181	4138	4101	4058	4200	4120	308	1235	500	2900	5	1	61501469	2528	-13.98	2.52	06	0.00	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.00	N	334970	500	307 억		23591211	N	N	0	N	00	N
42	20240621	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	5	2	0.12	318961175	77299	121.82	4140	4175	4095	5380	2900	4140	4126.33	38.40	0	-23330	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2549	-14.10	2.54	06	0.13	-294.00	1633.00	5550	20240117	-25.32	3850	20240126	7.66	5550	-25.32	20240117	3850	7.66	20240126	5550	-25.32	20240117	3850	7.66	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
43	20240621	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-5	5	-0.12	311507840	75492	118.98	4140	4175	4095	5380	2900	4140	4126.37	38.40	0	-23271	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2543	-14.06	2.53	06	0.12	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
44	20240621	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-15	5	-0.36	287217815	69599	109.69	4140	4175	4095	5380	2900	4140	4126.75	38.40	0	-22053	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2537	-14.03	2.53	06	0.11	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
45	20240621	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	10	2	0.24	270318140	65524	103.27	4140	4170	4095	5380	2900	4140	4125.48	38.40	0	-20393	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2552	-14.12	2.54	06	0.11	-294.00	1633.00	5550	20240117	-25.23	3850	20240126	7.79	5550	-25.23	20240117	3850	7.79	20240126	5550	-25.23	20240117	3850	7.79	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
46	20240621	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-30	5	-0.72	205956310	49947	78.72	4140	4170	4095	5380	2900	4140	4123.50	38.40	0	-14590	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2528	-13.98	2.52	06	0.08	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
47	20240621	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-20	5	-0.48	166638770	40364	63.61	4140	4170	4100	5380	2900	4140	4128.40	38.40	0	-12522	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2534	-14.01	2.52	06	0.07	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
48	20240621	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-25	5	-0.60	102778255	24836	39.14	4140	4170	4115	5380	2900	4140	4138.28	38.40	0	-3849	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2531	-14.00	2.52	06	0.04	-294.00	1633.00	5550	20240117	-25.86	3850	20240126	6.88	5550	-25.86	20240117	3850	6.88	20240126	5550	-25.86	20240117	3850	6.88	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
49	20240621	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	20	2	0.48	17978185	4339	6.84	4140	4160	4135	5380	2900	4140	4143.39	38.40	0	-870	4246	4192	4161	4107	4076	4177	4092	308	1240	500	2890	5	1	61501469	2558	-14.15	2.55	06	0.01	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.00	N	334970	500	307 억		23614541	N	N	0	N	00	N
50	20240620	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-40	5	-0.96	264149610	63391	138.48	4180	4215	4130	5430	2930	4180	4166.99	38.42	0	-17389	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2546	-14.08	2.54	06	0.10	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
51	20240620	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-25	5	-0.60	257108430	61691	134.76	4180	4215	4130	5430	2930	4180	4167.68	38.42	0	-17034	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2555	-14.13	2.54	06	0.10	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
52	20240620	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-45	5	-1.08	239179205	57366	125.32	4180	4215	4135	5430	2930	4180	4169.35	38.42	0	-14700	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2543	-14.06	2.53	06	0.09	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
53	20240620	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-20	5	-0.48	197455830	47297	103.32	4180	4215	4150	5430	2930	4180	4174.81	38.42	0	-6868	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2558	-14.15	2.55	06	0.08	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
54	20240620	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-15	5	-0.36	149520075	35752	78.10	4180	4215	4160	5430	2930	4180	4182.15	38.42	0	3256	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2562	-14.17	2.55	06	0.06	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
55	20240620	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-20	5	-0.48	131077605	31320	68.42	4180	4215	4160	5430	2930	4180	4185.11	38.42	0	4077	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2558	-14.15	2.55	06	0.05	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
56	20240620	101115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	30	2	0.72	48201930	11470	25.06	4180	4215	4160	5430	2930	4180	4202.44	38.42	0	1973	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2589	-14.32	2.58	06	0.02	-294.00	1633.00	5550	20240117	-24.14	3850	20240126	9.35	5550	-24.14	20240117	3850	9.35	20240126	5550	-24.14	20240117	3850	9.35	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
57	20240620	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	15	2	0.36	8889425	2126	4.64	4180	4195	4160	5430	2930	4180	4181.29	38.42	0	1120	4226	4202	4171	4147	4116	4215	4160	308	1250	500	2920	5	1	61501469	2580	-14.27	2.57	06	0.00	-294.00	1633.00	5550	20240117	-24.41	3850	20240126	8.96	5550	-24.41	20240117	3850	8.96	20240126	5550	-24.41	20240117	3850	8.96	20240126	0.00	N	334970	500	307 억		23631801	N	N	0	N	00	N
58	20240619	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-15	5	-0.36	189744905	45615	76.96	4155	4195	4140	5450	2940	4195	4159.70	38.43	0	-6215	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2571	-14.22	2.56	06	0.07	-294.00	1633.00	5550	20240117	-24.68	3850	20240126	8.57	5550	-24.68	20240117	3850	8.57	20240126	5550	-24.68	20240117	3850	8.57	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
59	20240619	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-15	5	-0.36	184949825	44468	75.02	4155	4195	4140	5450	2940	4195	4159.17	38.43	0	-5939	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2571	-14.22	2.56	06	0.07	-294.00	1633.00	5550	20240117	-24.68	3850	20240126	8.57	5550	-24.68	20240117	3850	8.57	20240126	5550	-24.68	20240117	3850	8.57	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
60	20240619	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-20	5	-0.48	175110340	42111	71.05	4155	4195	4140	5450	2940	4195	4158.30	38.43	0	-5818	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2568	-14.20	2.56	06	0.07	-294.00	1633.00	5550	20240117	-24.77	3850	20240126	8.44	5550	-24.77	20240117	3850	8.44	20240126	5550	-24.77	20240117	3850	8.44	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
61	20240619	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-25	5	-0.60	165197865	39733	67.04	4155	4195	4140	5450	2940	4195	4157.70	38.43	0	-5152	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2565	-14.18	2.55	06	0.06	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
62	20240619	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-30	5	-0.72	153193405	36844	62.16	4155	4195	4140	5450	2940	4195	4157.89	38.43	0	-3984	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2562	-14.17	2.55	06	0.06	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
63	20240619	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-30	5	-0.72	128050975	30789	51.95	4155	4195	4140	5450	2940	4195	4158.98	38.43	0	-1572	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2562	-14.17	2.55	06	0.05	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
64	20240619	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	116362960	27987	47.22	4155	4195	4140	5450	2940	4195	4157.75	38.43	0	-389	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2574	-14.23	2.56	06	0.05	-294.00	1633.00	5550	20240117	-24.59	3850	20240126	8.70	5550	-24.59	20240117	3850	8.70	20240126	5550	-24.59	20240117	3850	8.70	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
65	20240619	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-35	5	-0.83	17053625	4095	6.91	4155	4195	4155	5450	2940	4195	4164.50	38.43	0	-1549	4258	4226	4163	4131	4068	4242	4147	308	1255	500	2930	5	1	61501469	2558	-14.15	2.55	06	0.01	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.00	N	334970	500	307 억		23638015	N	N	0	N	00	N
66	20240618	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	45	2	1.08	245084875	59260	78.24	4125	4195	4100	5390	2905	4150	4135.76	38.44	0	-4220	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2580	-14.27	2.57	06	0.10	-294.00	1633.00	5550	20240117	-24.41	3850	20240126	8.96	5550	-24.41	20240117	3850	8.96	20240126	5550	-24.41	20240117	3850	8.96	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
67	20240618	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	20	2	0.48	232825740	56323	74.36	4125	4175	4100	5390	2905	4150	4133.76	38.44	0	-5590	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2565	-14.18	2.55	06	0.09	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
68	20240618	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	10	2	0.24	213610415	51706	68.27	4125	4175	4100	5390	2905	4150	4131.25	38.44	0	-5466	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2558	-14.15	2.55	06	0.08	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
69	20240618	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	15	2	0.36	168693260	40860	53.95	4125	4170	4100	5390	2905	4150	4128.57	38.44	0	-5079	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2562	-14.17	2.55	06	0.07	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
70	20240618	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-15	5	-0.36	137837280	33434	44.14	4125	4150	4100	5390	2905	4150	4122.67	38.44	0	-5001	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2543	-14.06	2.53	06	0.05	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
71	20240618	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-10	5	-0.24	114938890	27889	36.82	4125	4150	4100	5390	2905	4150	4121.30	38.44	0	-4901	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2546	-14.08	2.54	06	0.05	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
72	20240618	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-20	5	-0.48	94322425	22904	30.24	4125	4150	4100	5390	2905	4150	4118.16	38.44	0	-2575	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2540	-14.05	2.53	06	0.04	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
73	20240618	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-15	5	-0.36	15115595	3663	4.84	4125	4150	4115	5390	2905	4150	4126.56	38.44	0	1133	4256	4202	4156	4102	4056	4180	4080	308	1240	500	2900	5	1	61501469	2543	-14.06	2.53	06	0.01	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.00	N	334970	500	307 억		23642364	N	N	0	N	00	N
74	20240617	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-50	5	-1.19	312161260	75176	38.67	4200	4210	4110	5460	2940	4200	4152.41	38.46	0	-10008	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2552	-14.12	2.54	06	0.12	-294.00	1633.00	5550	20240117	-25.23	3850	20240126	7.79	5550	-25.23	20240117	3850	7.79	20240126	5550	-25.23	20240117	3850	7.79	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
75	20240617	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-45	5	-1.07	285763575	68815	35.40	4200	4210	4110	5460	2940	4200	4152.63	38.46	0	-9746	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2555	-14.13	2.54	06	0.11	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
76	20240617	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-50	5	-1.19	276824150	66664	34.29	4200	4210	4110	5460	2940	4200	4152.53	38.46	0	-9571	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2552	-14.12	2.54	06	0.11	-294.00	1633.00	5550	20240117	-25.23	3850	20240126	7.79	5550	-25.23	20240117	3850	7.79	20240126	5550	-25.23	20240117	3850	7.79	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
77	20240617	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-65	5	-1.55	235488835	56673	29.15	4200	4210	4110	5460	2940	4200	4155.22	38.46	0	-9873	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2543	-14.06	2.53	06	0.09	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
78	20240617	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-60	5	-1.43	214744475	51662	26.58	4200	4210	4110	5460	2940	4200	4156.72	38.46	0	-8346	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2546	-14.08	2.54	06	0.08	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
79	20240617	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-35	5	-0.83	131765295	31588	16.25	4200	4210	4150	5460	2940	4200	4171.37	38.46	0	-5838	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2562	-14.17	2.55	06	0.05	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
80	20240617	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	0	3	0.00	55561940	13293	6.84	4200	4210	4150	5460	2940	4200	4179.79	38.46	0	-2100	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2583	-14.29	2.57	06	0.02	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
81	20240617	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-20	5	-0.48	29212200	7004	3.60	4200	4200	4150	5460	2940	4200	4170.79	38.46	0	-245	4486	4342	4256	4112	4026	4300	4070	308	1260	500	2940	5	1	61501469	2571	-14.22	2.56	06	0.01	-294.00	1633.00	5550	20240117	-24.68	3850	20240126	8.57	5550	-24.68	20240117	3850	8.57	20240126	5550	-24.68	20240117	3850	8.57	20240126	0.00	N	334970	500	307 억		23652364	N	N	0	N	00	N
82	20240614	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-200	5	-4.55	821539700	194338	137.02	4400	4400	4170	5720	3080	4400	4227.38	38.50	0	-24094	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2583	-14.29	2.57	06	0.32	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
83	20240614	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-190	5	-4.32	744228635	175925	124.03	4400	4400	4170	5720	3080	4400	4230.37	38.50	0	-21945	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2589	-14.32	2.58	06	0.29	-294.00	1633.00	5550	20240117	-24.14	3850	20240126	9.35	5550	-24.14	20240117	3850	9.35	20240126	5550	-24.14	20240117	3850	9.35	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
84	20240614	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-185	5	-4.20	709777590	167748	118.27	4400	4400	4170	5720	3080	4400	4231.21	38.50	0	-16880	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2592	-14.34	2.58	06	0.27	-294.00	1633.00	5550	20240117	-24.05	3850	20240126	9.48	5550	-24.05	20240117	3850	9.48	20240126	5550	-24.05	20240117	3850	9.48	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
85	20240614	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-200	5	-4.55	605568835	143042	100.85	4400	4400	4170	5720	3080	4400	4233.50	38.50	0	-15612	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2583	-14.29	2.57	06	0.23	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
86	20240614	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-155	5	-3.52	397655780	93495	65.92	4400	4400	4200	5720	3080	4400	4253.23	38.50	0	-9448	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2611	-14.44	2.60	06	0.15	-294.00	1633.00	5550	20240117	-23.51	3850	20240126	10.26	5550	-23.51	20240117	3850	10.26	20240126	5550	-23.51	20240117	3850	10.26	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
87	20240614	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-155	5	-3.52	330260185	77549	54.68	4400	4400	4200	5720	3080	4400	4258.73	38.50	0	-8040	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2611	-14.44	2.60	06	0.13	-294.00	1633.00	5550	20240117	-23.51	3850	20240126	10.26	5550	-23.51	20240117	3850	10.26	20240126	5550	-23.51	20240117	3850	10.26	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
88	20240614	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-150	5	-3.41	240292820	56234	39.65	4400	4400	4200	5720	3080	4400	4273.09	38.50	0	-3608	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2614	-14.46	2.60	06	0.09	-294.00	1633.00	5550	20240117	-23.42	3850	20240126	10.39	5550	-23.42	20240117	3850	10.39	20240126	5550	-23.42	20240117	3850	10.39	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
89	20240614	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-80	5	-1.82	36056105	8285	5.84	4400	4400	4305	5720	3080	4400	4351.97	38.50	0	-2591	4620	4510	4445	4335	4270	4477	4302	308	1320	500	3080	5	1	61501469	2657	-14.69	2.65	06	0.01	-294.00	1633.00	5550	20240117	-22.16	3850	20240126	12.21	5550	-22.16	20240117	3850	12.21	20240126	5550	-22.16	20240117	3850	12.21	20240126	0.00	N	334970	500	307 억		23677006	N	N	0	N	00	N
90	20240613	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-140	5	-3.08	627670365	141479	99.29	4555	4555	4380	5900	3180	4540	4436.51	38.54	0	-24954	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2706	-14.97	2.69	06	0.23	-294.00	1633.00	5550	20240117	-20.72	3850	20240126	14.29	5550	-20.72	20240117	3850	14.29	20240126	5550	-20.72	20240117	3850	14.29	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
91	20240613	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-135	5	-2.97	619292360	139577	97.95	4555	4555	4380	5900	3180	4540	4436.92	38.54	0	-24104	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2709	-14.98	2.70	06	0.23	-294.00	1633.00	5550	20240117	-20.63	3850	20240126	14.42	5550	-20.63	20240117	3850	14.42	20240126	5550	-20.63	20240117	3850	14.42	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
92	20240613	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-140	5	-3.08	577133640	130015	91.24	4555	4555	4380	5900	3180	4540	4438.98	38.54	0	-23283	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2706	-14.97	2.69	06	0.21	-294.00	1633.00	5550	20240117	-20.72	3850	20240126	14.29	5550	-20.72	20240117	3850	14.29	20240126	5550	-20.72	20240117	3850	14.29	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
93	20240613	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-125	5	-2.75	444514210	99849	70.07	4555	4555	4400	5900	3180	4540	4451.86	38.54	0	-12082	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2715	-15.02	2.70	06	0.16	-294.00	1633.00	5550	20240117	-20.45	3850	20240126	14.68	5550	-20.45	20240117	3850	14.68	20240126	5550	-20.45	20240117	3850	14.68	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
94	20240613	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-90	5	-1.98	379751385	85205	59.80	4555	4555	4400	5900	3180	4540	4456.91	38.54	0	-8671	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2737	-15.14	2.73	06	0.14	-294.00	1633.00	5550	20240117	-19.82	3850	20240126	15.58	5550	-19.82	20240117	3850	15.58	20240126	5550	-19.82	20240117	3850	15.58	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
95	20240613	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-90	5	-1.98	248269830	55495	38.95	4555	4555	4425	5900	3180	4540	4473.73	38.54	0	-5598	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2737	-15.14	2.73	06	0.09	-294.00	1633.00	5550	20240117	-19.82	3850	20240126	15.58	5550	-19.82	20240117	3850	15.58	20240126	5550	-19.82	20240117	3850	15.58	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
96	20240613	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-85	5	-1.87	174331840	38849	27.26	4555	4555	4435	5900	3180	4540	4487.42	38.54	0	-3320	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2740	-15.15	2.73	06	0.06	-294.00	1633.00	5550	20240117	-19.73	3850	20240126	15.71	5550	-19.73	20240117	3850	15.71	20240126	5550	-19.73	20240117	3850	15.71	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
97	20240613	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	-20	5	-0.44	35352610	7818	5.49	4555	4555	4515	5900	3180	4540	4521.95	38.54	0	1087	4666	4602	4546	4482	4426	4635	4515	308	1360	500	3170	5	1	61501469	2780	-15.37	2.77	06	0.01	-294.00	1633.00	5550	20240117	-18.56	3850	20240126	17.40	5550	-18.56	20240117	3850	17.40	20240126	5550	-18.56	20240117	3850	17.40	20240126	0.00	N	334970	500	307 억		23701936	N	N	0	N	00	N
98	20240612	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	35	2	0.78	645873855	142492	108.89	4505	4610	4490	5850	3155	4505	4532.70	38.53	0	4144	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2792	-15.44	2.78	06	0.23	-294.00	1633.00	5550	20240117	-18.20	3850	20240126	17.92	5550	-18.20	20240117	3850	17.92	20240126	5550	-18.20	20240117	3850	17.92	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
99	20240612	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	30	2	0.67	617994785	136331	104.19	4505	4610	4490	5850	3155	4505	4533.05	38.53	0	4241	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2789	-15.43	2.78	06	0.22	-294.00	1633.00	5550	20240117	-18.29	3850	20240126	17.79	5550	-18.29	20240117	3850	17.79	20240126	5550	-18.29	20240117	3850	17.79	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
100	20240612	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	5	2	0.11	507677545	111841	85.47	4505	4610	4500	5850	3155	4505	4539.28	38.53	0	3024	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2774	-15.34	2.76	06	0.18	-294.00	1633.00	5550	20240117	-18.74	3850	20240126	17.14	5550	-18.74	20240117	3850	17.14	20240126	5550	-18.74	20240117	3850	17.14	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
101	20240612	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	20	2	0.44	384355825	84651	64.69	4505	4610	4500	5850	3155	4505	4540.48	38.53	0	658	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2783	-15.39	2.77	06	0.14	-294.00	1633.00	5550	20240117	-18.47	3850	20240126	17.53	5550	-18.47	20240117	3850	17.53	20240126	5550	-18.47	20240117	3850	17.53	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
102	20240612	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	25	2	0.55	317661340	69915	53.43	4505	4610	4500	5850	3155	4505	4543.54	38.53	0	-1740	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2786	-15.41	2.77	06	0.11	-294.00	1633.00	5550	20240117	-18.38	3850	20240126	17.66	5550	-18.38	20240117	3850	17.66	20240126	5550	-18.38	20240117	3850	17.66	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
103	20240612	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	40	2	0.89	290117460	63840	48.79	4505	4610	4500	5850	3155	4505	4544.45	38.53	0	-3038	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2795	-15.46	2.78	06	0.10	-294.00	1633.00	5550	20240117	-18.11	3850	20240126	18.05	5550	-18.11	20240117	3850	18.05	20240126	5550	-18.11	20240117	3850	18.05	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
104	20240612	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	10	2	0.22	86280605	19105	14.60	4505	4540	4500	5850	3155	4505	4516.13	38.53	0	-4156	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2777	-15.36	2.76	06	0.03	-294.00	1633.00	5550	20240117	-18.65	3850	20240126	17.27	5550	-18.65	20240117	3850	17.27	20240126	5550	-18.65	20240117	3850	17.27	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
105	20240612	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	0	3	0.00	22909340	5056	3.86	4505	4540	4500	5850	3155	4505	4531.12	38.53	0	-4095	4661	4582	4536	4457	4411	4560	4435	308	1345	500	3150	5	1	61501469	2771	-15.32	2.76	06	0.01	-294.00	1633.00	5550	20240117	-18.83	3850	20240126	17.01	5550	-18.83	20240117	3850	17.01	20240126	5550	-18.83	20240117	3850	17.01	20240126	0.01	N	334970	500	307 억		23697794	N	N	0	N	00	N
106	20240610	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	120	2	2.70	972438310	213470	252.80	4480	4640	4390	5770	3115	4445	4555.37	38.50	0	16347	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2808	-15.53	2.80	06	0.35	-294.00	1633.00	5550	20240117	-17.75	3850	20240126	18.57	5550	-17.75	20240117	3850	18.57	20240126	5550	-17.75	20240117	3850	18.57	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
107	20240610	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	120	2	2.70	934078500	205052	242.83	4480	4640	4390	5770	3115	4445	4555.32	38.50	0	18552	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2808	-15.53	2.80	06	0.33	-294.00	1633.00	5550	20240117	-17.75	3850	20240126	18.57	5550	-17.75	20240117	3850	18.57	20240126	5550	-17.75	20240117	3850	18.57	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
108	20240610	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	115	2	2.59	874152610	191935	227.30	4480	4640	4390	5770	3115	4445	4554.42	38.50	0	18854	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2804	-15.51	2.79	06	0.31	-294.00	1633.00	5550	20240117	-17.84	3850	20240126	18.44	5550	-17.84	20240117	3850	18.44	20240126	5550	-17.84	20240117	3850	18.44	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
109	20240610	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	155	2	3.49	674831280	148255	175.57	4480	4640	4390	5770	3115	4445	4551.83	38.50	0	12207	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2829	-15.65	2.82	06	0.24	-294.00	1633.00	5550	20240117	-17.12	3850	20240126	19.48	5550	-17.12	20240117	3850	19.48	20240126	5550	-17.12	20240117	3850	19.48	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
110	20240610	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	125	2	2.81	583410090	128323	151.96	4480	4640	4390	5770	3115	4445	4546.42	38.50	0	8595	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2811	-15.54	2.80	06	0.21	-294.00	1633.00	5550	20240117	-17.66	3850	20240126	18.70	5550	-17.66	20240117	3850	18.70	20240126	5550	-17.66	20240117	3850	18.70	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
111	20240610	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	105	2	2.36	368192140	81521	96.54	4480	4615	4390	5770	3115	4445	4516.53	38.50	0	1393	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2798	-15.48	2.79	06	0.13	-294.00	1633.00	5550	20240117	-18.02	3850	20240126	18.18	5550	-18.02	20240117	3850	18.18	20240126	5550	-18.02	20240117	3850	18.18	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
112	20240610	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-25	5	-0.56	124571165	28123	33.30	4480	4485	4390	5770	3115	4445	4429.51	38.50	0	-5507	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2718	-15.03	2.71	06	0.05	-294.00	1633.00	5550	20240117	-20.36	3850	20240126	14.81	5550	-20.36	20240117	3850	14.81	20240126	5550	-20.36	20240117	3850	14.81	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
113	20240610	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	35	2	0.79	34770805	7801	9.24	4480	4485	4425	5770	3115	4445	4457.22	38.50	0	-250	4595	4520	4460	4385	4325	4490	4355	308	1325	500	3110	5	1	61501469	2755	-15.24	2.74	06	0.01	-294.00	1633.00	5550	20240117	-19.28	3850	20240126	16.36	5550	-19.28	20240117	3850	16.36	20240126	5550	-19.28	20240117	3850	16.36	20240126	0.01	N	334970	500	307 억		23676909	N	N	0	N	00	N
114	20240607	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	15	2	0.34	376162275	84411	40.20	4450	4535	4400	5750	3105	4430	4456.32	38.47	0	19365	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2734	-15.12	2.72	06	0.14	-294.00	1633.00	5550	20240117	-19.91	3850	20240126	15.45	5550	-19.91	20240117	3850	15.45	20240126	5550	-19.91	20240117	3850	15.45	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
115	20240607	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	25	2	0.56	357404530	80192	38.19	4450	4535	4400	5750	3105	4430	4456.86	38.47	0	18816	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2740	-15.15	2.73	06	0.13	-294.00	1633.00	5550	20240117	-19.73	3850	20240126	15.71	5550	-19.73	20240117	3850	15.71	20240126	5550	-19.73	20240117	3850	15.71	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
116	20240607	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	25	2	0.56	311886130	69990	33.34	4450	4535	4400	5750	3105	4430	4456.15	38.47	0	17673	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2740	-15.15	2.73	06	0.11	-294.00	1633.00	5550	20240117	-19.73	3850	20240126	15.71	5550	-19.73	20240117	3850	15.71	20240126	5550	-19.73	20240117	3850	15.71	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
117	20240607	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	35	2	0.79	275061135	61767	29.42	4450	4535	4400	5750	3105	4430	4453.21	38.47	0	18393	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2746	-15.19	2.73	06	0.10	-294.00	1633.00	5550	20240117	-19.55	3850	20240126	15.97	5550	-19.55	20240117	3850	15.97	20240126	5550	-19.55	20240117	3850	15.97	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
118	20240607	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	10	2	0.23	230053275	51674	24.61	4450	4535	4400	5750	3105	4430	4452.01	38.47	0	14639	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2731	-15.10	2.72	06	0.08	-294.00	1633.00	5550	20240117	-20.00	3850	20240126	15.32	5550	-20.00	20240117	3850	15.32	20240126	5550	-20.00	20240117	3850	15.32	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
119	20240607	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	5	2	0.11	161767060	36219	17.25	4450	4535	4420	5750	3105	4430	4466.36	38.47	0	11375	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2728	-15.09	2.72	06	0.06	-294.00	1633.00	5550	20240117	-20.09	3850	20240126	15.19	5550	-20.09	20240117	3850	15.19	20240126	5550	-20.09	20240117	3850	15.19	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
120	20240607	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	15	2	0.34	106541935	23766	11.32	4450	4535	4435	5750	3105	4430	4482.96	38.47	0	4824	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2734	-15.12	2.72	06	0.04	-294.00	1633.00	5550	20240117	-19.91	3850	20240126	15.45	5550	-19.91	20240117	3850	15.45	20240126	5550	-19.91	20240117	3850	15.45	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
121	20240607	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	90	2	2.03	29143925	6501	3.10	4450	4520	4450	5750	3105	4430	4482.99	38.47	0	5084	4676	4552	4441	4317	4206	4497	4262	308	1320	500	3100	5	1	61501469	2780	-15.37	2.77	06	0.01	-294.00	1633.00	5550	20240117	-18.56	3850	20240126	17.40	5550	-18.56	20240117	3850	17.40	20240126	5550	-18.56	20240117	3850	17.40	20240126	0.01	N	334970	500	307 억		23656539	N	N	0	N	00	N
122	20240605	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-135	5	-2.96	928850065	209947	112.32	4565	4565	4330	5930	3200	4565	4424.21	38.49	0	-17434	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2725	-15.07	2.71	06	0.34	-294.00	1633.00	5550	20240117	-20.18	3850	20240126	15.06	5550	-20.18	20240117	3850	15.06	20240126	5550	-20.18	20240117	3850	15.06	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
123	20240605	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-145	5	-3.18	900943355	203645	108.95	4565	4565	4330	5930	3200	4565	4424.09	38.49	0	-15806	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2718	-15.03	2.71	06	0.33	-294.00	1633.00	5550	20240117	-20.36	3850	20240126	14.81	5550	-20.36	20240117	3850	14.81	20240126	5550	-20.36	20240117	3850	14.81	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
124	20240605	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-140	5	-3.07	761547725	172066	92.05	4565	4565	4330	5930	3200	4565	4425.90	38.49	0	-11209	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2721	-15.05	2.71	06	0.28	-294.00	1633.00	5550	20240117	-20.27	3850	20240126	14.94	5550	-20.27	20240117	3850	14.94	20240126	5550	-20.27	20240117	3850	14.94	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
125	20240605	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-185	5	-4.05	556543540	125341	67.06	4565	4565	4355	5930	3200	4565	4440.24	38.49	0	-12651	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2694	-14.90	2.68	06	0.20	-294.00	1633.00	5550	20240117	-21.08	3850	20240126	13.77	5550	-21.08	20240117	3850	13.77	20240126	5550	-21.08	20240117	3850	13.77	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
126	20240605	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-140	5	-3.07	366293200	82010	43.88	4565	4565	4410	5930	3200	4565	4466.45	38.49	0	-10623	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2721	-15.05	2.71	06	0.13	-294.00	1633.00	5550	20240117	-20.27	3850	20240126	14.94	5550	-20.27	20240117	3850	14.94	20240126	5550	-20.27	20240117	3850	14.94	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
127	20240605	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-110	5	-2.41	271767950	60664	32.46	4565	4565	4440	5930	3200	4565	4479.89	38.49	0	-5888	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2740	-15.15	2.73	06	0.10	-294.00	1633.00	5550	20240117	-19.73	3850	20240126	15.71	5550	-19.73	20240117	3850	15.71	20240126	5550	-19.73	20240117	3850	15.71	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
128	20240605	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-125	5	-2.74	240787540	53713	28.74	4565	4565	4440	5930	3200	4565	4482.85	38.49	0	-6164	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2731	-15.10	2.72	06	0.09	-294.00	1633.00	5550	20240117	-20.00	3850	20240126	15.32	5550	-20.00	20240117	3850	15.32	20240126	5550	-20.00	20240117	3850	15.32	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
129	20240605	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-30	5	-0.66	24439240	5392	2.88	4565	4565	4515	5930	3200	4565	4532.50	38.49	0	895	4735	4650	4545	4460	4355	4692	4502	308	1365	500	3190	5	1	61501469	2789	-15.43	2.78	06	0.01	-294.00	1633.00	5550	20240117	-18.29	3850	20240126	17.79	5550	-18.29	20240117	3850	17.79	20240126	5550	-18.29	20240117	3850	17.79	20240126	0.01	N	334970	500	307 억		23672959	N	N	0	N	00	N
130	20240604	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	75	2	1.67	850281090	186899	138.89	4500	4630	4440	5830	3145	4490	4549.38	38.46	0	16614	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2808	-15.53	2.80	06	0.30	-294.00	1633.00	5550	20240117	-17.75	3850	20240126	18.57	5550	-17.75	20240117	3850	18.57	20240126	5550	-17.75	20240117	3850	18.57	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
131	20240604	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	45	2	1.00	799644840	175804	130.64	4500	4630	4440	5830	3145	4490	4548.51	38.46	0	16909	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2789	-15.43	2.78	06	0.29	-294.00	1633.00	5550	20240117	-18.29	3850	20240126	17.79	5550	-18.29	20240117	3850	17.79	20240126	5550	-18.29	20240117	3850	17.79	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
132	20240604	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	50	2	1.11	654205280	143685	106.77	4500	4630	4440	5830	3145	4490	4553.07	38.46	0	15944	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2792	-15.44	2.78	06	0.23	-294.00	1633.00	5550	20240117	-18.20	3850	20240126	17.92	5550	-18.20	20240117	3850	17.92	20240126	5550	-18.20	20240117	3850	17.92	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
133	20240604	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	50	2	1.11	594011270	130416	96.91	4500	4630	4440	5830	3145	4490	4554.76	38.46	0	13769	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2792	-15.44	2.78	06	0.21	-294.00	1633.00	5550	20240117	-18.20	3850	20240126	17.92	5550	-18.20	20240117	3850	17.92	20240126	5550	-18.20	20240117	3850	17.92	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
134	20240604	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	85	2	1.89	518393535	113806	84.57	4500	4630	4440	5830	3145	4490	4555.08	38.46	0	14038	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2814	-15.56	2.80	06	0.19	-294.00	1633.00	5550	20240117	-17.57	3850	20240126	18.83	5550	-17.57	20240117	3850	18.83	20240126	5550	-17.57	20240117	3850	18.83	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
135	20240604	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	90	2	2.00	402962600	88637	65.87	4500	4630	4440	5830	3145	4490	4546.23	38.46	0	6266	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2817	-15.58	2.80	06	0.14	-294.00	1633.00	5550	20240117	-17.48	3850	20240126	18.96	5550	-17.48	20240117	3850	18.96	20240126	5550	-17.48	20240117	3850	18.96	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
136	20240604	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	40	2	0.89	151372725	33696	25.04	4500	4530	4440	5830	3145	4490	4492.31	38.46	0	384	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2786	-15.41	2.77	06	0.05	-294.00	1633.00	5550	20240117	-18.38	3850	20240126	17.66	5550	-18.38	20240117	3850	17.66	20240126	5550	-18.38	20240117	3850	17.66	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
137	20240604	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-20	5	-0.45	22352950	5007	3.72	4500	4515	4440	5830	3145	4490	4464.17	38.46	0	-1199	4696	4592	4491	4387	4286	4645	4440	308	1340	500	3140	5	1	61501469	2749	-15.20	2.74	06	0.01	-294.00	1633.00	5550	20240117	-19.46	3850	20240126	16.10	5550	-19.46	20240117	3850	16.10	20240126	5550	-19.46	20240117	3850	16.10	20240126	0.01	N	334970	500	307 억		23656366	N	N	0	N	00	N
138	20240603	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	45	2	1.01	602410410	133736	108.70	4445	4595	4390	5770	3115	4445	4504.47	38.42	0	24365	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2761	-15.27	2.75	06	0.22	-294.00	1633.00	5550	20240117	-19.10	3850	20240126	16.62	5550	-19.10	20240117	3850	16.62	20240126	5550	-19.10	20240117	3850	16.62	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
139	20240603	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	35	2	0.79	586197015	130122	105.76	4445	4595	4390	5770	3115	4445	4504.98	38.42	0	24095	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2755	-15.24	2.74	06	0.21	-294.00	1633.00	5550	20240117	-19.28	3850	20240126	16.36	5550	-19.28	20240117	3850	16.36	20240126	5550	-19.28	20240117	3850	16.36	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
140	20240603	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	40	2	0.90	555428200	123261	100.18	4445	4595	4390	5770	3115	4445	4506.11	38.42	0	24989	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2758	-15.26	2.75	06	0.20	-294.00	1633.00	5550	20240117	-19.19	3850	20240126	16.49	5550	-19.19	20240117	3850	16.49	20240126	5550	-19.19	20240117	3850	16.49	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
141	20240603	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	70	2	1.57	488888890	108430	88.13	4445	4595	4390	5770	3115	4445	4508.80	38.42	0	24283	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2777	-15.36	2.76	06	0.18	-294.00	1633.00	5550	20240117	-18.65	3850	20240126	17.27	5550	-18.65	20240117	3850	17.27	20240126	5550	-18.65	20240117	3850	17.27	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
142	20240603	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	100	2	2.25	438375480	97251	79.04	4445	4595	4390	5770	3115	4445	4507.67	38.42	0	24578	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2795	-15.46	2.78	06	0.16	-294.00	1633.00	5550	20240117	-18.11	3850	20240126	18.05	5550	-18.11	20240117	3850	18.05	20240126	5550	-18.11	20240117	3850	18.05	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
143	20240603	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	55	2	1.24	385898315	85674	69.63	4445	4595	4390	5770	3115	4445	4504.26	38.42	0	23841	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2768	-15.31	2.76	06	0.14	-294.00	1633.00	5550	20240117	-18.92	3850	20240126	16.88	5550	-18.92	20240117	3850	16.88	20240126	5550	-18.92	20240117	3850	16.88	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
144	20240603	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	60	2	1.35	259025610	57390	46.65	4445	4595	4390	5770	3115	4445	4513.43	38.42	0	11724	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2771	-15.32	2.76	06	0.09	-294.00	1633.00	5550	20240117	-18.83	3850	20240126	17.01	5550	-18.83	20240117	3850	17.01	20240126	5550	-18.83	20240117	3850	17.01	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N
145	20240603	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	15	2	0.34	16210425	3666	2.98	4445	4460	4390	5770	3115	4445	4421.83	38.42	0	72	4705	4575	4490	4360	4275	4532	4317	308	1325	500	3110	5	1	61501469	2743	-15.17	2.73	06	0.01	-294.00	1633.00	5550	20240117	-19.64	3850	20240126	15.84	5550	-19.64	20240117	3850	15.84	20240126	5550	-19.64	20240117	3850	15.84	20240126	0.01	N	334970	500	307 억		23630726	N	N	0	N	00	N