KissMeData/074430/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	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	9	2	0.68	238361197	182873	143.65	1285	1328	1283	1710	922	1316	1303.35	1.06	0	26854	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1164	47.32	2.14	12	0.21	28.00	620.00	1950	20240103	-32.05	1125	20231024	17.78	1950	-32.05	20240103	1283	3.27	20240628	1950	-32.05	20240103	1125	17.78	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
3	20240628	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	1318	2	2	0.15	225830093	173410	136.22	1285	1328	1283	1710	922	1316	1302.29	1.06	0	25966	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1158	47.07	2.13	12	0.20	28.00	620.00	1950	20240103	-32.41	1125	20231024	17.16	1950	-32.41	20240103	1283	2.73	20240628	1950	-32.41	20240103	1125	17.16	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
4	20240628	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	4	2	0.30	200093241	153807	120.82	1285	1328	1283	1710	922	1316	1300.94	1.06	0	24791	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1159	47.14	2.13	12	0.18	28.00	620.00	1950	20240103	-32.31	1125	20231024	17.33	1950	-32.31	20240103	1283	2.88	20240628	1950	-32.31	20240103	1125	17.33	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
5	20240628	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	4	2	0.30	197310086	151704	119.17	1285	1328	1283	1710	922	1316	1300.63	1.06	0	25381	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1159	47.14	2.13	12	0.17	28.00	620.00	1950	20240103	-32.31	1125	20231024	17.33	1950	-32.31	20240103	1283	2.88	20240628	1950	-32.31	20240103	1125	17.33	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
6	20240628	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	10	2	0.76	188595726	145115	113.99	1285	1328	1283	1710	922	1316	1299.63	1.06	0	24844	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1165	47.36	2.14	12	0.17	28.00	620.00	1950	20240103	-32.00	1125	20231024	17.87	1950	-32.00	20240103	1283	3.35	20240628	1950	-32.00	20240103	1125	17.87	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
7	20240628	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	1321	5	2	0.38	178166504	137242	107.81	1285	1328	1283	1710	922	1316	1298.19	1.06	0	25731	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1160	47.18	2.13	12	0.16	28.00	620.00	1950	20240103	-32.26	1125	20231024	17.42	1950	-32.26	20240103	1283	2.96	20240628	1950	-32.26	20240103	1125	17.42	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
8	20240628	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	10	2	0.76	145922419	112744	88.56	1285	1328	1283	1710	922	1316	1294.28	1.06	0	23310	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1165	47.36	2.14	12	0.13	28.00	620.00	1950	20240103	-32.00	1125	20231024	17.87	1950	-32.00	20240103	1283	3.35	20240628	1950	-32.00	20240103	1125	17.87	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
9	20240628	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1300	-16	5	-1.22	88874709	69005	54.20	1285	1325	1283	1710	922	1316	1287.95	1.06	0	7200	1344	1329	1318	1303	1292	1324	1298	88	394	100	840	1	1	87826844	1142	46.43	2.10	12	0.08	28.00	620.00	1950	20240103	-33.33	1125	20231024	15.56	1950	-33.33	20240103	1283	1.33	20240628	1950	-33.33	20240103	1125	15.56	20231024	3.31	N	074430	100	87 억		930834	N	N	0	N	00	N
10	20240627	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1316	-9	5	-0.68	164058169	124466	84.96	1330	1333	1307	1722	928	1325	1318.10	1.09	0	-29239	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1156	47.00	2.12	12	0.14	28.00	620.00	1950	20240103	-32.51	1125	20231024	16.98	1950	-32.51	20240103	1307	0.69	20240627	1950	-32.51	20240103	1125	16.98	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
11	20240627	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1308	-17	5	-1.28	154498564	117183	79.99	1330	1333	1307	1722	928	1325	1318.44	1.09	0	-28888	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1149	46.71	2.11	12	0.13	28.00	620.00	1950	20240103	-32.92	1125	20231024	16.27	1950	-32.92	20240103	1307	0.08	20240627	1950	-32.92	20240103	1125	16.27	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
12	20240627	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1317	-8	5	-0.60	103222511	78028	53.26	1330	1333	1315	1722	928	1325	1322.89	1.09	0	-27450	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1157	47.04	2.12	12	0.09	28.00	620.00	1950	20240103	-32.46	1125	20231024	17.07	1950	-32.46	20240103	1315	0.15	20240627	1950	-32.46	20240103	1125	17.07	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
13	20240627	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1320	-5	5	-0.38	70401707	53152	36.28	1330	1333	1320	1722	928	1325	1324.54	1.09	0	-18582	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1159	47.14	2.13	12	0.06	28.00	620.00	1950	20240103	-32.31	1125	20231024	17.33	1950	-32.31	20240103	1320	0.00	20240627	1950	-32.31	20240103	1125	17.33	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
14	20240627	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1324	-1	5	-0.08	45318360	34160	23.32	1330	1333	1323	1722	928	1325	1326.65	1.09	0	-14785	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1163	47.29	2.14	12	0.04	28.00	620.00	1950	20240103	-32.10	1125	20231024	17.69	1950	-32.10	20240103	1323	0.08	20240627	1950	-32.10	20240103	1125	17.69	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
15	20240627	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1331	6	2	0.45	40853683	30792	21.02	1330	1333	1323	1722	928	1325	1326.76	1.09	0	-11643	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1169	47.54	2.15	12	0.04	28.00	620.00	1950	20240103	-31.74	1125	20231024	18.31	1950	-31.74	20240103	1323	0.60	20240627	1950	-31.74	20240103	1125	18.31	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
16	20240627	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1328	3	2	0.23	24724069	18636	12.72	1330	1333	1323	1722	928	1325	1326.68	1.09	0	-9373	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1166	47.43	2.14	12	0.02	28.00	620.00	1950	20240103	-31.90	1125	20231024	18.04	1950	-31.90	20240103	1323	0.38	20240627	1950	-31.90	20240103	1125	18.04	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
17	20240627	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	8	2	0.60	11274410	8497	5.80	1330	1333	1324	1722	928	1325	1326.87	1.09	0	-1391	1351	1337	1330	1316	1309	1334	1313	88	397	100	840	1	1	87826844	1171	47.61	2.15	12	0.01	28.00	620.00	1950	20240103	-31.64	1125	20231024	18.49	1950	-31.64	20240103	1323	0.76	20240626	1950	-31.64	20240103	1125	18.49	20231024	3.33	N	074430	100	87 억		958056	N	N	0	N	00	N
18	20240626	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	-7	5	-0.53	193214441	145323	98.51	1333	1344	1323	1731	933	1332	1329.56	1.07	0	-10846	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1164	47.32	2.14	12	0.17	28.00	620.00	1950	20240103	-32.05	1125	20231024	17.78	1950	-32.05	20240103	1323	0.15	20240626	1950	-32.05	20240103	1125	17.78	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
19	20240626	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	-2	5	-0.15	168865868	126995	86.08	1333	1344	1323	1731	933	1332	1329.70	1.07	0	-9994	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1168	47.50	2.15	12	0.14	28.00	620.00	1950	20240103	-31.79	1125	20231024	18.22	1950	-31.79	20240103	1323	0.53	20240626	1950	-31.79	20240103	1125	18.22	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
20	20240626	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	-6	5	-0.45	134655481	101198	68.60	1333	1344	1323	1731	933	1332	1330.61	1.07	0	-16258	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1165	47.36	2.14	12	0.12	28.00	620.00	1950	20240103	-32.00	1125	20231024	17.87	1950	-32.00	20240103	1323	0.23	20240626	1950	-32.00	20240103	1125	17.87	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
21	20240626	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1329	-3	5	-0.23	95957141	72005	48.81	1333	1344	1326	1731	933	1332	1332.65	1.07	0	-9306	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1167	47.46	2.14	12	0.08	28.00	620.00	1950	20240103	-31.85	1125	20231024	18.13	1950	-31.85	20240103	1325	0.30	20240625	1950	-31.85	20240103	1125	18.13	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
22	20240626	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1337	5	2	0.38	82790937	62093	42.09	1333	1344	1329	1731	933	1332	1333.34	1.07	0	-9740	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1174	47.75	2.16	12	0.07	28.00	620.00	1950	20240103	-31.44	1125	20231024	18.84	1950	-31.44	20240103	1325	0.91	20240625	1950	-31.44	20240103	1125	18.84	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
23	20240626	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	-2	5	-0.15	69669346	52249	35.42	1333	1344	1329	1731	933	1332	1333.41	1.07	0	-8136	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1168	47.50	2.15	12	0.06	28.00	620.00	1950	20240103	-31.79	1125	20231024	18.22	1950	-31.79	20240103	1325	0.38	20240625	1950	-31.79	20240103	1125	18.22	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
24	20240626	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	3	2	0.23	33885564	25365	17.19	1333	1344	1333	1731	933	1332	1335.92	1.07	0	-6843	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1172	47.68	2.15	12	0.03	28.00	620.00	1950	20240103	-31.54	1125	20231024	18.67	1950	-31.54	20240103	1325	0.75	20240625	1950	-31.54	20240103	1125	18.67	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
25	20240626	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	8	2	0.60	1422593	1065	0.72	1333	1340	1333	1731	933	1332	1335.77	1.07	0	-209	1371	1351	1338	1318	1305	1345	1312	88	399	100	850	1	1	87826844	1177	47.86	2.16	12	0.00	28.00	620.00	1950	20240103	-31.28	1125	20231024	19.11	1950	-31.28	20240103	1325	1.13	20240625	1950	-31.28	20240103	1125	19.11	20231024	3.33	N	074430	100	87 억		940785	N	N	0	N	00	N
26	20240625	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1332	-3	5	-0.22	184143949	138135	73.77	1335	1358	1325	1735	935	1335	1333.08	1.05	0	10102	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1170	47.57	2.15	12	0.16	28.00	620.00	1950	20240103	-31.69	1125	20231024	18.40	1950	-31.69	20240103	1325	0.53	20240625	1950	-31.69	20240103	1125	18.40	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
27	20240625	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1336	1	2	0.07	174819401	131135	70.03	1335	1358	1325	1735	935	1335	1333.13	1.05	0	8748	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1173	47.71	2.15	12	0.15	28.00	620.00	1950	20240103	-31.49	1125	20231024	18.76	1950	-31.49	20240103	1325	0.83	20240625	1950	-31.49	20240103	1125	18.76	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
28	20240625	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1332	-3	5	-0.22	145836631	109361	58.41	1335	1358	1325	1735	935	1335	1333.53	1.05	0	-5784	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1170	47.57	2.15	12	0.12	28.00	620.00	1950	20240103	-31.69	1125	20231024	18.40	1950	-31.69	20240103	1325	0.53	20240625	1950	-31.69	20240103	1125	18.40	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
29	20240625	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1333	-2	5	-0.15	113302372	84879	45.33	1335	1358	1325	1735	935	1335	1334.87	1.05	0	-9111	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1171	47.61	2.15	12	0.10	28.00	620.00	1950	20240103	-31.64	1125	20231024	18.49	1950	-31.64	20240103	1325	0.60	20240625	1950	-31.64	20240103	1125	18.49	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
30	20240625	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	-5	5	-0.37	91258999	68364	36.51	1335	1358	1325	1735	935	1335	1334.90	1.05	0	-9003	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1168	47.50	2.15	12	0.08	28.00	620.00	1950	20240103	-31.79	1125	20231024	18.22	1950	-31.79	20240103	1325	0.38	20240625	1950	-31.79	20240103	1125	18.22	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
31	20240625	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1330	-5	5	-0.37	79027400	59163	31.60	1335	1358	1325	1735	935	1335	1335.76	1.05	0	-7723	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1168	47.50	2.15	12	0.07	28.00	620.00	1950	20240103	-31.79	1125	20231024	18.22	1950	-31.79	20240103	1325	0.38	20240625	1950	-31.79	20240103	1125	18.22	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
32	20240625	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	0	3	0.00	26598803	19792	10.57	1335	1358	1334	1735	935	1335	1343.92	1.05	0	-566	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1172	47.68	2.15	12	0.02	28.00	620.00	1950	20240103	-31.54	1125	20231024	18.67	1950	-31.54	20240103	1330	0.38	20240624	1950	-31.54	20240103	1125	18.67	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
33	20240625	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1338	3	2	0.22	626427	469	0.25	1335	1341	1335	1735	935	1335	1335.67	1.05	0	100	1381	1358	1344	1321	1307	1351	1314	88	400	100	850	1	1	87826844	1175	47.79	2.16	12	0.00	28.00	620.00	1950	20240103	-31.38	1125	20231024	18.93	1950	-31.38	20240103	1330	0.60	20240624	1950	-31.38	20240103	1125	18.93	20231024	3.31	N	074430	100	87 억		918501	N	N	0	N	00	N
34	20240624	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1335	-24	5	-1.77	247492978	184364	71.32	1360	1367	1330	1766	952	1359	1342.60	1.02	0	14177	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1172	47.68	2.15	12	0.21	28.00	620.00	1950	20240103	-31.54	1125	20231024	18.67	1950	-31.54	20240103	1330	0.38	20240624	1950	-31.54	20240103	1125	18.67	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
35	20240624	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1336	-23	5	-1.69	207142061	154116	59.62	1360	1367	1330	1766	952	1359	1344.07	1.02	0	9466	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1173	47.71	2.15	12	0.18	28.00	620.00	1950	20240103	-31.49	1125	20231024	18.76	1950	-31.49	20240103	1330	0.45	20240624	1950	-31.49	20240103	1125	18.76	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
36	20240624	140642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1339	-20	5	-1.47	175602352	130430	50.46	1360	1367	1332	1766	952	1359	1346.33	1.02	0	6807	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1176	47.82	2.16	12	0.15	28.00	620.00	1950	20240103	-31.33	1125	20231024	19.02	1950	-31.33	20240103	1332	0.53	20240624	1950	-31.33	20240103	1125	19.02	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
37	20240624	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1340	-19	5	-1.40	131281490	97239	37.62	1360	1367	1339	1766	952	1359	1350.09	1.02	0	601	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1177	47.86	2.16	12	0.11	28.00	620.00	1950	20240103	-31.28	1125	20231024	19.11	1950	-31.28	20240103	1339	0.07	20240624	1950	-31.28	20240103	1125	19.11	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
38	20240624	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1342	-17	5	-1.25	110733136	81921	31.69	1360	1367	1339	1766	952	1359	1351.71	1.02	0	-115	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1179	47.93	2.16	12	0.09	28.00	620.00	1950	20240103	-31.18	1125	20231024	19.29	1950	-31.18	20240103	1339	0.22	20240624	1950	-31.18	20240103	1125	19.29	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
39	20240624	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1345	-14	5	-1.03	72437192	53377	20.65	1360	1367	1344	1766	952	1359	1357.09	1.02	0	-3511	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1181	48.04	2.17	12	0.06	28.00	620.00	1950	20240103	-31.03	1125	20231024	19.56	1950	-31.03	20240103	1344	0.07	20240624	1950	-31.03	20240103	1125	19.56	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
40	20240624	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	0	3	0.00	32899729	24126	9.33	1360	1367	1359	1766	952	1359	1363.66	1.02	0	-70	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1194	48.54	2.19	12	0.03	28.00	620.00	1950	20240103	-30.31	1125	20231024	20.80	1950	-30.31	20240103	1350	0.67	20240102	1950	-30.31	20240103	1125	20.80	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
41	20240624	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1360	1	2	0.07	1803462	1326	0.51	1360	1366	1360	1766	952	1359	1360.08	1.02	0	17	1423	1390	1371	1338	1319	1381	1329	88	407	100	860	1	1	87826844	1194	48.57	2.19	12	0.00	28.00	620.00	1950	20240103	-30.26	1125	20231024	20.89	1950	-30.26	20240103	1350	0.74	20240102	1950	-30.26	20240103	1125	20.89	20231024	3.29	N	074430	100	87 억		898462	N	N	0	N	00	N
42	20240621	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	-37	5	-2.65	351258197	256934	427.85	1397	1404	1352	1814	978	1396	1367.16	1.06	0	-46389	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1194	48.54	2.19	12	0.29	28.00	620.00	1950	20240103	-30.31	1125	20231024	20.80	1950	-30.31	20240103	1350	0.67	20240102	1950	-30.31	20240103	1125	20.80	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
43	20240621	150618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1366	-30	5	-2.15	325513380	237997	396.31	1397	1404	1352	1814	978	1396	1367.72	1.06	0	-45914	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1200	48.79	2.20	12	0.27	28.00	620.00	1950	20240103	-29.95	1125	20231024	21.42	1950	-29.95	20240103	1350	1.19	20240102	1950	-29.95	20240103	1125	21.42	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
44	20240621	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1353	-43	5	-3.08	318091218	232553	387.25	1397	1404	1352	1814	978	1396	1367.82	1.06	0	-45645	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1188	48.32	2.18	12	0.26	28.00	620.00	1950	20240103	-30.62	1125	20231024	20.27	1950	-30.62	20240103	1350	0.22	20240102	1950	-30.62	20240103	1125	20.27	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
45	20240621	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-40	5	-2.87	284734253	207927	346.24	1397	1404	1355	1814	978	1396	1369.40	1.06	0	-49202	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1191	48.43	2.19	12	0.24	28.00	620.00	1950	20240103	-30.46	1125	20231024	20.53	1950	-30.46	20240103	1350	0.44	20240102	1950	-30.46	20240103	1125	20.53	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
46	20240621	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	1356	-40	5	-2.87	243131411	177280	295.21	1397	1404	1355	1814	978	1396	1371.45	1.06	0	-40960	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1191	48.43	2.19	12	0.20	28.00	620.00	1950	20240103	-30.46	1125	20231024	20.53	1950	-30.46	20240103	1350	0.44	20240102	1950	-30.46	20240103	1125	20.53	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
47	20240621	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	1361	-35	5	-2.51	171583161	124643	207.55	1397	1404	1361	1814	978	1396	1376.60	1.06	0	-39902	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1195	48.61	2.20	12	0.14	28.00	620.00	1950	20240103	-30.21	1125	20231024	20.98	1950	-30.21	20240103	1350	0.81	20240102	1950	-30.21	20240103	1125	20.98	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
48	20240621	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1373	-23	5	-1.65	86832012	62709	104.42	1397	1404	1373	1814	978	1396	1384.68	1.06	0	-24826	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1206	49.04	2.21	12	0.07	28.00	620.00	1950	20240103	-29.59	1125	20231024	22.04	1950	-29.59	20240103	1350	1.70	20240102	1950	-29.59	20240103	1125	22.04	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
49	20240621	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	4	2	0.29	6744030	4818	8.02	1397	1404	1395	1814	978	1396	1399.76	1.06	0	-1717	1408	1401	1398	1391	1388	1400	1390	88	418	100	890	1	1	87826844	1230	50.00	2.26	12	0.01	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.30	N	074430	100	87 억		931013	N	N	0	N	00	N
50	20240620	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1396	-3	5	-0.21	83716996	59896	42.92	1400	1405	1395	1818	980	1399	1397.71	1.07	0	-11294	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1226	49.86	2.25	12	0.07	28.00	620.00	1950	20240103	-28.41	1125	20231024	24.09	1950	-28.41	20240103	1350	3.41	20240102	1950	-28.41	20240103	1125	24.09	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
51	20240620	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	1	2	0.07	79910140	57170	40.97	1400	1405	1395	1818	980	1399	1397.76	1.07	0	-11294	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1230	50.00	2.26	12	0.07	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
52	20240620	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	1	2	0.07	69636648	49822	35.70	1400	1405	1395	1818	980	1399	1397.71	1.07	0	-10866	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1230	50.00	2.26	12	0.06	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
53	20240620	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1397	-2	5	-0.14	62446472	44682	32.02	1400	1405	1395	1818	980	1399	1397.58	1.07	0	-13053	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1227	49.89	2.25	12	0.05	28.00	620.00	1950	20240103	-28.36	1125	20231024	24.18	1950	-28.36	20240103	1350	3.48	20240102	1950	-28.36	20240103	1125	24.18	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
54	20240620	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	-1	5	-0.07	54213111	38783	27.79	1400	1405	1395	1818	980	1399	1397.86	1.07	0	-10557	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1228	49.93	2.25	12	0.04	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1350	3.56	20240102	1950	-28.31	20240103	1125	24.27	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
55	20240620	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	-1	5	-0.07	37524795	26846	19.24	1400	1405	1395	1818	980	1399	1397.78	1.07	0	-7995	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1228	49.93	2.25	12	0.03	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1350	3.56	20240102	1950	-28.31	20240103	1125	24.27	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
56	20240620	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1398	-1	5	-0.07	26870937	19220	13.77	1400	1405	1395	1818	980	1399	1398.07	1.07	0	-1214	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1228	49.93	2.25	12	0.02	28.00	620.00	1950	20240103	-28.31	1125	20231024	24.27	1950	-28.31	20240103	1350	3.56	20240102	1950	-28.31	20240103	1125	24.27	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
57	20240620	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	1	2	0.07	6211800	4437	3.18	1400	1400	1400	1818	980	1399	1400.00	1.07	0	-1952	1431	1415	1401	1385	1371	1408	1378	88	419	100	890	1	1	87826844	1230	50.00	2.26	12	0.01	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.31	N	074430	100	87 억		942602	N	N	0	N	00	N
58	20240619	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-2	5	-0.14	195679985	139542	152.49	1406	1417	1387	1821	981	1401	1402.30	1.10	0	-19770	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1229	49.96	2.26	12	0.16	28.00	620.00	1950	20240103	-28.26	1125	20231024	24.36	1950	-28.26	20240103	1350	3.63	20240102	1950	-28.26	20240103	1125	24.36	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
59	20240619	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	-6	5	-0.43	157729036	112257	122.67	1406	1417	1393	1821	981	1401	1405.07	1.10	0	-20166	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1225	49.82	2.25	12	0.13	28.00	620.00	1950	20240103	-28.46	1125	20231024	24.00	1950	-28.46	20240103	1350	3.33	20240102	1950	-28.46	20240103	1125	24.00	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
60	20240619	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	1	2	0.07	137058310	97436	106.48	1406	1417	1395	1821	981	1401	1406.65	1.10	0	-15313	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1231	50.07	2.26	12	0.11	28.00	620.00	1950	20240103	-28.10	1125	20231024	24.62	1950	-28.10	20240103	1350	3.85	20240102	1950	-28.10	20240103	1125	24.62	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
61	20240619	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-2	5	-0.14	126655196	89997	98.35	1406	1417	1395	1821	981	1401	1407.33	1.10	0	-14125	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1229	49.96	2.26	12	0.10	28.00	620.00	1950	20240103	-28.26	1125	20231024	24.36	1950	-28.26	20240103	1350	3.63	20240102	1950	-28.26	20240103	1125	24.36	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
62	20240619	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	4	2	0.29	121072929	86005	93.98	1406	1417	1395	1821	981	1401	1407.74	1.10	0	-11512	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1234	50.18	2.27	12	0.10	28.00	620.00	1950	20240103	-27.95	1125	20231024	24.89	1950	-27.95	20240103	1350	4.07	20240102	1950	-27.95	20240103	1125	24.89	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
63	20240619	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	3	2	0.21	91910511	65167	71.21	1406	1417	1403	1821	981	1401	1410.38	1.10	0	-5312	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1233	50.14	2.26	12	0.07	28.00	620.00	1950	20240103	-28.00	1125	20231024	24.80	1950	-28.00	20240103	1350	4.00	20240102	1950	-28.00	20240103	1125	24.80	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
64	20240619	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1409	8	2	0.57	74653082	52906	57.81	1406	1417	1406	1821	981	1401	1411.05	1.10	0	6943	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1237	50.32	2.27	12	0.06	28.00	620.00	1950	20240103	-27.74	1125	20231024	25.24	1950	-27.74	20240103	1350	4.37	20240102	1950	-27.74	20240103	1125	25.24	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
65	20240619	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	10	2	0.71	9606646	6825	7.46	1406	1414	1406	1821	981	1401	1407.57	1.10	0	-21	1416	1408	1403	1395	1390	1412	1399	88	420	100	890	1	1	87826844	1239	50.39	2.28	12	0.01	28.00	620.00	1950	20240103	-27.64	1125	20231024	25.42	1950	-27.64	20240103	1350	4.52	20240102	1950	-27.64	20240103	1125	25.42	20231024	3.31	N	074430	100	87 억		962372	N	N	0	N	00	N
66	20240618	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	1401	1	2	0.07	128218427	91500	36.06	1399	1411	1398	1820	980	1400	1401.29	1.11	0	-9034	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1230	50.04	2.26	12	0.10	28.00	620.00	1950	20240103	-28.15	1125	20231024	24.53	1950	-28.15	20240103	1350	3.78	20240102	1950	-28.15	20240103	1125	24.53	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
67	20240618	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	1403	3	2	0.21	115632915	82525	32.52	1399	1409	1398	1820	980	1400	1401.19	1.11	0	-9059	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1232	50.11	2.26	12	0.09	28.00	620.00	1950	20240103	-28.05	1125	20231024	24.71	1950	-28.05	20240103	1350	3.93	20240102	1950	-28.05	20240103	1125	24.71	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
68	20240618	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	1402	2	2	0.14	102475812	73163	28.83	1399	1409	1398	1820	980	1400	1400.65	1.11	0	-6558	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1231	50.07	2.26	12	0.08	28.00	620.00	1950	20240103	-28.10	1125	20231024	24.62	1950	-28.10	20240103	1350	3.85	20240102	1950	-28.10	20240103	1125	24.62	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
69	20240618	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	4	2	0.29	93529271	66793	26.32	1399	1409	1398	1820	980	1400	1400.29	1.11	0	-7116	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1233	50.14	2.26	12	0.08	28.00	620.00	1950	20240103	-28.00	1125	20231024	24.80	1950	-28.00	20240103	1350	4.00	20240102	1950	-28.00	20240103	1125	24.80	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
70	20240618	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	4	2	0.29	70300237	50204	19.79	1399	1409	1398	1820	980	1400	1400.29	1.11	0	-2225	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1233	50.14	2.26	12	0.06	28.00	620.00	1950	20240103	-28.00	1125	20231024	24.80	1950	-28.00	20240103	1350	4.00	20240102	1950	-28.00	20240103	1125	24.80	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
71	20240618	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	0	3	0.00	60804718	43428	17.12	1399	1409	1398	1820	980	1400	1400.13	1.11	0	-75	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1230	50.00	2.26	12	0.05	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
72	20240618	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1404	4	2	0.29	33145789	23672	9.33	1399	1409	1398	1820	980	1400	1400.21	1.11	0	1718	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1233	50.14	2.26	12	0.03	28.00	620.00	1950	20240103	-28.00	1125	20231024	24.80	1950	-28.00	20240103	1350	4.00	20240102	1950	-28.00	20240103	1125	24.80	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
73	20240618	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	1399	-1	5	-0.07	3905347	2791	1.10	1399	1400	1399	1820	980	1400	1399.26	1.11	0	487	1446	1423	1411	1388	1376	1417	1382	88	420	100	890	1	1	87826844	1229	49.96	2.26	12	0.00	28.00	620.00	1950	20240103	-28.26	1125	20231024	24.36	1950	-28.26	20240103	1350	3.63	20240102	1950	-28.26	20240103	1125	24.36	20231024	3.31	N	074430	100	87 억		971406	N	N	0	N	00	N
74	20240617	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-26	5	-1.82	355575404	252640	203.28	1413	1434	1399	1853	999	1426	1407.50	1.12	0	-14861	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1230	50.00	2.26	12	0.29	28.00	620.00	1950	20240103	-28.21	1125	20231024	24.44	1950	-28.21	20240103	1350	3.70	20240102	1950	-28.21	20240103	1125	24.44	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
75	20240617	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	1401	-25	5	-1.75	327628597	232679	187.22	1413	1434	1400	1853	999	1426	1408.07	1.12	0	-14320	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1230	50.04	2.26	12	0.26	28.00	620.00	1950	20240103	-28.15	1125	20231024	24.53	1950	-28.15	20240103	1350	3.78	20240102	1950	-28.15	20240103	1125	24.53	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
76	20240617	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	-21	5	-1.47	220091137	155970	125.50	1413	1434	1402	1853	999	1426	1411.11	1.12	0	-2715	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1234	50.18	2.27	12	0.18	28.00	620.00	1950	20240103	-27.95	1125	20231024	24.89	1950	-27.95	20240103	1350	4.07	20240102	1950	-27.95	20240103	1125	24.89	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
77	20240617	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-15	5	-1.05	200072105	141725	114.04	1413	1434	1405	1853	999	1426	1411.69	1.12	0	-1790	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1239	50.39	2.28	12	0.16	28.00	620.00	1950	20240103	-27.64	1125	20231024	25.42	1950	-27.64	20240103	1350	4.52	20240102	1950	-27.64	20240103	1125	25.42	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
78	20240617	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-15	5	-1.05	163463880	115710	93.10	1413	1434	1406	1853	999	1426	1412.70	1.12	0	-2771	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1239	50.39	2.28	12	0.13	28.00	620.00	1950	20240103	-27.64	1125	20231024	25.42	1950	-27.64	20240103	1350	4.52	20240102	1950	-27.64	20240103	1125	25.42	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
79	20240617	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1413	-13	5	-0.91	98506313	69606	56.01	1413	1434	1410	1853	999	1426	1415.20	1.12	0	8028	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1241	50.46	2.28	12	0.08	28.00	620.00	1950	20240103	-27.54	1125	20231024	25.60	1950	-27.54	20240103	1350	4.67	20240102	1950	-27.54	20240103	1125	25.60	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
80	20240617	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	-5	5	-0.35	58289372	41183	33.14	1413	1434	1410	1853	999	1426	1415.37	1.12	0	13620	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1248	50.75	2.29	12	0.05	28.00	620.00	1950	20240103	-27.13	1125	20231024	26.31	1950	-27.13	20240103	1350	5.26	20240102	1950	-27.13	20240103	1125	26.31	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
81	20240617	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	-11	5	-0.77	43405888	30686	24.69	1413	1434	1410	1853	999	1426	1414.52	1.12	0	13233	1475	1450	1435	1410	1395	1443	1403	88	427	100	910	1	1	87826844	1243	50.54	2.28	12	0.03	28.00	620.00	1950	20240103	-27.44	1125	20231024	25.78	1950	-27.44	20240103	1350	4.81	20240102	1950	-27.44	20240103	1125	25.78	20231024	3.30	N	074430	100	87 억		985367	N	N	0	N	00	N
82	20240614	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-21	5	-1.45	175381582	122769	93.92	1451	1460	1420	1881	1013	1447	1428.56	1.16	0	-36295	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1252	50.93	2.30	12	0.14	28.00	620.00	1950	20240103	-26.87	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1950	-26.87	20240103	1125	26.76	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
83	20240614	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-24	5	-1.66	163561141	114471	87.58	1451	1460	1420	1881	1013	1447	1428.84	1.16	0	-35187	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1250	50.82	2.30	12	0.13	28.00	620.00	1950	20240103	-27.03	1125	20231024	26.49	1950	-27.03	20240103	1350	5.41	20240102	1950	-27.03	20240103	1125	26.49	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
84	20240614	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-17	5	-1.17	123814472	86537	66.20	1451	1460	1425	1881	1013	1447	1430.77	1.16	0	-30863	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1256	51.07	2.31	12	0.10	28.00	620.00	1950	20240103	-26.67	1125	20231024	27.11	1950	-26.67	20240103	1350	5.93	20240102	1950	-26.67	20240103	1125	27.11	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
85	20240614	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1429	-18	5	-1.24	107502365	75119	57.47	1451	1460	1425	1881	1013	1447	1431.09	1.16	0	-28089	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1255	51.04	2.30	12	0.09	28.00	620.00	1950	20240103	-26.72	1125	20231024	27.02	1950	-26.72	20240103	1350	5.85	20240102	1950	-26.72	20240103	1125	27.02	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
86	20240614	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1436	-11	5	-0.76	99872855	69790	53.39	1451	1460	1425	1881	1013	1447	1431.05	1.16	0	-24100	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1261	51.29	2.32	12	0.08	28.00	620.00	1950	20240103	-26.36	1125	20231024	27.64	1950	-26.36	20240103	1350	6.37	20240102	1950	-26.36	20240103	1125	27.64	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
87	20240614	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-21	5	-1.45	91727836	64085	49.03	1451	1460	1425	1881	1013	1447	1431.35	1.16	0	-22881	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1252	50.93	2.30	12	0.07	28.00	620.00	1950	20240103	-26.87	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1950	-26.87	20240103	1125	26.76	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
88	20240614	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-17	5	-1.17	55206645	38506	29.46	1451	1460	1425	1881	1013	1447	1433.72	1.16	0	-12629	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1256	51.07	2.31	12	0.04	28.00	620.00	1950	20240103	-26.67	1125	20231024	27.11	1950	-26.67	20240103	1350	5.93	20240102	1950	-26.67	20240103	1125	27.11	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
89	20240614	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-1	5	-0.07	484025	334	0.26	1451	1451	1446	1881	1013	1447	1449.18	1.16	0	-128	1473	1460	1452	1439	1431	1456	1435	88	434	100	920	1	1	87826844	1270	51.64	2.33	12	0.00	28.00	620.00	1950	20240103	-25.85	1125	20231024	28.53	1950	-25.85	20240103	1350	7.11	20240102	1950	-25.85	20240103	1125	28.53	20231024	3.28	N	074430	100	87 억		1022562	N	N	0	N	00	N
90	20240613	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	-11	5	-0.75	189654713	130609	127.26	1455	1465	1444	1895	1021	1458	1452.08	1.19	0	-29829	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1271	51.68	2.33	12	0.15	28.00	620.00	1950	20240103	-25.79	1125	20231024	28.62	1950	-25.79	20240103	1350	7.19	20240102	1950	-25.79	20240103	1125	28.62	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
91	20240613	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-10	5	-0.69	163663511	112630	109.74	1455	1465	1445	1895	1021	1458	1453.11	1.19	0	-18783	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1272	51.71	2.34	12	0.13	28.00	620.00	1950	20240103	-25.74	1125	20231024	28.71	1950	-25.74	20240103	1350	7.26	20240102	1950	-25.74	20240103	1125	28.71	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
92	20240613	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	-4	5	-0.27	129315198	88881	86.60	1455	1465	1447	1895	1021	1458	1454.93	1.19	0	-4516	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1277	51.93	2.35	12	0.10	28.00	620.00	1950	20240103	-25.44	1125	20231024	29.24	1950	-25.44	20240103	1350	7.70	20240102	1950	-25.44	20240103	1125	29.24	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
93	20240613	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-1	5	-0.07	91163168	62587	60.98	1455	1465	1453	1895	1021	1458	1456.58	1.19	0	-2333	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1280	52.04	2.35	12	0.07	28.00	620.00	1950	20240103	-25.28	1125	20231024	29.51	1950	-25.28	20240103	1350	7.93	20240102	1950	-25.28	20240103	1125	29.51	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
94	20240613	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-1	5	-0.07	85048202	58387	56.89	1455	1465	1453	1895	1021	1458	1456.63	1.19	0	-1525	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1280	52.04	2.35	12	0.07	28.00	620.00	1950	20240103	-25.28	1125	20231024	29.51	1950	-25.28	20240103	1350	7.93	20240102	1950	-25.28	20240103	1125	29.51	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
95	20240613	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	-2	5	-0.14	65438939	44901	43.75	1455	1465	1454	1895	1021	1458	1457.40	1.19	0	-3890	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1279	52.00	2.35	12	0.05	28.00	620.00	1950	20240103	-25.33	1125	20231024	29.42	1950	-25.33	20240103	1350	7.85	20240102	1950	-25.33	20240103	1125	29.42	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
96	20240613	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	0	3	0.00	32258019	22120	21.55	1455	1465	1454	1895	1021	1458	1458.32	1.19	0	-3378	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1281	52.07	2.35	12	0.03	28.00	620.00	1950	20240103	-25.23	1125	20231024	29.60	1950	-25.23	20240103	1350	8.00	20240102	1950	-25.23	20240103	1125	29.60	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
97	20240613	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1465	7	2	0.48	2769901	1895	1.85	1455	1465	1455	1895	1021	1458	1461.69	1.19	0	-555	1486	1472	1462	1448	1438	1479	1455	88	437	100	930	1	1	87826844	1287	52.32	2.36	12	0.00	28.00	620.00	1950	20240103	-24.87	1125	20231024	30.22	1950	-24.87	20240103	1350	8.52	20240102	1950	-24.87	20240103	1125	30.22	20231024	3.26	N	074430	100	87 억		1046461	N	N	0	N	00	N
98	20240612	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1458	4	2	0.28	148567021	101488	71.80	1452	1476	1452	1890	1018	1454	1463.94	1.17	0	19769	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1281	52.07	2.35	12	0.12	28.00	620.00	1950	20240103	-25.23	1125	20231024	29.60	1950	-25.23	20240103	1350	8.00	20240102	1950	-25.23	20240103	1125	29.60	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
99	20240612	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	9	2	0.62	142663074	97440	68.94	1452	1476	1452	1890	1018	1454	1464.11	1.17	0	19736	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1285	52.25	2.36	12	0.11	28.00	620.00	1950	20240103	-24.97	1125	20231024	30.04	1950	-24.97	20240103	1350	8.37	20240102	1950	-24.97	20240103	1125	30.04	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
100	20240612	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	13	2	0.89	125624172	85756	60.67	1452	1476	1452	1890	1018	1454	1464.90	1.17	0	18726	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1288	52.39	2.37	12	0.10	28.00	620.00	1950	20240103	-24.77	1125	20231024	30.40	1950	-24.77	20240103	1350	8.67	20240102	1950	-24.77	20240103	1125	30.40	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
101	20240612	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1469	15	2	1.03	84839755	57913	40.97	1452	1476	1452	1890	1018	1454	1464.95	1.17	0	18597	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1290	52.46	2.37	12	0.07	28.00	620.00	1950	20240103	-24.67	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	1950	-24.67	20240103	1125	30.58	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
102	20240612	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1466	12	2	0.83	81292254	55498	39.26	1452	1476	1452	1890	1018	1454	1464.78	1.17	0	19427	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1288	52.36	2.36	12	0.06	28.00	620.00	1950	20240103	-24.82	1125	20231024	30.31	1950	-24.82	20240103	1350	8.59	20240102	1950	-24.82	20240103	1125	30.31	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
103	20240612	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1467	13	2	0.89	75729865	51706	36.58	1452	1476	1452	1890	1018	1454	1464.62	1.17	0	19438	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1288	52.39	2.37	12	0.06	28.00	620.00	1950	20240103	-24.77	1125	20231024	30.40	1950	-24.77	20240103	1350	8.67	20240102	1950	-24.77	20240103	1125	30.40	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
104	20240612	100550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1476	22	2	1.51	59587925	40729	28.81	1452	1476	1452	1890	1018	1454	1463.03	1.17	0	12717	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1296	52.71	2.38	12	0.05	28.00	620.00	1950	20240103	-24.31	1125	20231024	31.20	1950	-24.31	20240103	1350	9.33	20240102	1950	-24.31	20240103	1125	31.20	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
105	20240612	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1452	-2	5	-0.14	3203112	2206	1.56	1452	1452	1452	1890	1018	1454	1452.00	1.17	0	-647	1495	1474	1463	1442	1431	1469	1437	88	436	100	930	1	1	87826844	1275	51.86	2.34	12	0.00	28.00	620.00	1950	20240103	-25.54	1125	20231024	29.07	1950	-25.54	20240103	1350	7.56	20240102	1950	-25.54	20240103	1125	29.07	20231024	3.28	N	074430	100	87 억		1026692	N	N	0	N	00	N
106	20240610	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	-11	5	-0.74	133909865	90297	50.40	1502	1502	1474	1940	1046	1493	1482.99	1.21	0	-7454	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1302	52.93	2.39	12	0.10	28.00	620.00	1950	20240103	-24.00	1125	20231024	31.73	1950	-24.00	20240103	1350	9.78	20240102	1950	-24.00	20240103	1125	31.73	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
107	20240610	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	-12	5	-0.80	122338364	82479	46.04	1502	1502	1474	1940	1046	1493	1483.27	1.21	0	-5699	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1301	52.89	2.39	12	0.09	28.00	620.00	1950	20240103	-24.05	1125	20231024	31.64	1950	-24.05	20240103	1350	9.70	20240102	1950	-24.05	20240103	1125	31.64	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
108	20240610	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1476	-17	5	-1.14	103317855	69605	38.85	1502	1502	1476	1940	1046	1493	1484.35	1.21	0	-144	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1296	52.71	2.38	12	0.08	28.00	620.00	1950	20240103	-24.31	1125	20231024	31.20	1950	-24.31	20240103	1350	9.33	20240102	1950	-24.31	20240103	1125	31.20	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
109	20240610	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	-7	5	-0.47	88794630	59785	33.37	1502	1502	1480	1940	1046	1493	1485.23	1.21	0	1180	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1305	53.07	2.40	12	0.07	28.00	620.00	1950	20240103	-23.79	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1950	-23.79	20240103	1125	32.09	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
110	20240610	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1490	-3	5	-0.20	65532494	44088	24.61	1502	1502	1483	1940	1046	1493	1486.40	1.21	0	1187	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1309	53.21	2.40	12	0.05	28.00	620.00	1950	20240103	-23.59	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1950	-23.59	20240103	1125	32.44	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
111	20240610	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	-7	5	-0.47	47118041	31683	17.68	1502	1502	1483	1940	1046	1493	1487.17	1.21	0	-176	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1305	53.07	2.40	12	0.04	28.00	620.00	1950	20240103	-23.79	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1950	-23.79	20240103	1125	32.09	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
112	20240610	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	-7	5	-0.47	30323888	20374	11.37	1502	1502	1484	1940	1046	1493	1488.36	1.21	0	-1312	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1305	53.07	2.40	12	0.02	28.00	620.00	1950	20240103	-23.79	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1950	-23.79	20240103	1125	32.09	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
113	20240610	090551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-4	5	-0.27	4903275	3286	1.83	1502	1502	1488	1940	1046	1493	1492.17	1.21	0	-714	1524	1508	1497	1481	1470	1506	1479	88	447	100	950	1	1	87826844	1308	53.18	2.40	12	0.00	28.00	620.00	1950	20240103	-23.64	1125	20231024	32.36	1950	-23.64	20240103	1350	10.30	20240102	1950	-23.64	20240103	1125	32.36	20231024	3.29	N	074430	100	87 억		1062651	N	N	0	N	00	N
114	20240607	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	3	2	0.20	268477455	178932	58.01	1493	1513	1486	1937	1043	1490	1500.48	1.19	0	19208	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1311	53.32	2.41	12	0.20	28.00	620.00	1950	20240103	-23.44	1125	20231024	32.71	1950	-23.44	20240103	1350	10.59	20240102	1950	-23.44	20240103	1125	32.71	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
115	20240607	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1494	4	2	0.27	257398572	171516	55.60	1493	1513	1486	1937	1043	1490	1500.73	1.19	0	21493	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1312	53.36	2.41	12	0.20	28.00	620.00	1950	20240103	-23.38	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1950	-23.38	20240103	1125	32.80	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
116	20240607	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	11	2	0.74	234390951	156170	50.63	1493	1513	1486	1937	1043	1490	1500.88	1.19	0	27368	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1318	53.61	2.42	12	0.18	28.00	620.00	1950	20240103	-23.03	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
117	20240607	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1499	9	2	0.60	224558108	149598	48.50	1493	1513	1486	1937	1043	1490	1501.08	1.19	0	27394	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1317	53.54	2.42	12	0.17	28.00	620.00	1950	20240103	-23.13	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	1950	-23.13	20240103	1125	33.24	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
118	20240607	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	16	2	1.07	202973709	135199	43.83	1493	1513	1486	1937	1043	1490	1501.30	1.19	0	30067	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1323	53.79	2.43	12	0.15	28.00	620.00	1950	20240103	-22.77	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1950	-22.77	20240103	1125	33.87	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
119	20240607	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1500	10	2	0.67	145801772	97235	31.52	1493	1512	1486	1937	1043	1490	1499.49	1.19	0	21890	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1317	53.57	2.42	12	0.11	28.00	620.00	1950	20240103	-23.08	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1950	-23.08	20240103	1125	33.33	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
120	20240607	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	18	2	1.21	124821103	83214	26.98	1493	1512	1486	1937	1043	1490	1500.01	1.19	0	23499	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1324	53.86	2.43	12	0.09	28.00	620.00	1950	20240103	-22.67	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1950	-22.67	20240103	1125	34.04	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
121	20240607	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	18	2	1.21	21106283	14102	4.57	1493	1509	1493	1937	1043	1490	1496.72	1.19	0	1543	1508	1499	1486	1477	1464	1501	1479	88	447	100	950	1	1	87826844	1324	53.86	2.43	12	0.02	28.00	620.00	1950	20240103	-22.67	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1950	-22.67	20240103	1125	34.04	20231024	3.32	N	074430	100	87 억		1042097	N	N	0	N	00	N
122	20240605	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1490	-4	5	-0.27	137359444	92724	40.68	1490	1495	1473	1942	1046	1494	1481.20	1.21	0	-21074	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1309	53.21	2.40	12	0.11	28.00	620.00	1950	20240103	-23.59	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1950	-23.59	20240103	1125	32.44	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
123	20240605	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	-17	5	-1.14	119092606	80412	35.28	1490	1495	1473	1942	1046	1494	1481.03	1.21	0	-18033	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1297	52.75	2.38	12	0.09	28.00	620.00	1950	20240103	-24.26	1125	20231024	31.29	1950	-24.26	20240103	1350	9.41	20240102	1950	-24.26	20240103	1125	31.29	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
124	20240605	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	-11	5	-0.74	100366255	67735	29.72	1490	1495	1473	1942	1046	1494	1481.75	1.21	0	-19583	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1302	52.96	2.39	12	0.08	28.00	620.00	1950	20240103	-23.95	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1950	-23.95	20240103	1125	31.82	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
125	20240605	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	-9	5	-0.60	93286894	62939	27.61	1490	1495	1473	1942	1046	1494	1482.18	1.21	0	-18320	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1304	53.04	2.40	12	0.07	28.00	620.00	1950	20240103	-23.85	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1950	-23.85	20240103	1125	32.00	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
126	20240605	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1488	-6	5	-0.40	86925354	58633	25.72	1490	1495	1473	1942	1046	1494	1482.53	1.21	0	-18241	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1307	53.14	2.40	12	0.07	28.00	620.00	1950	20240103	-23.69	1125	20231024	32.27	1950	-23.69	20240103	1350	10.22	20240102	1950	-23.69	20240103	1125	32.27	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
127	20240605	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	-15	5	-1.00	58164590	39195	17.20	1490	1495	1473	1942	1046	1494	1483.98	1.21	0	-3247	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1299	52.82	2.39	12	0.04	28.00	620.00	1950	20240103	-24.15	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
128	20240605	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1476	-18	5	-1.20	50026768	33693	14.78	1490	1495	1473	1942	1046	1494	1484.78	1.21	0	710	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1296	52.71	2.38	12	0.04	28.00	620.00	1950	20240103	-24.31	1125	20231024	31.20	1950	-24.31	20240103	1350	9.33	20240102	1950	-24.31	20240103	1125	31.20	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
129	20240605	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1494	0	3	0.00	7914980	5311	2.33	1490	1494	1488	1942	1046	1494	1490.30	1.21	0	-84	1542	1518	1482	1458	1422	1530	1470	88	448	100	950	1	1	87826844	1312	53.36	2.41	12	0.01	28.00	620.00	1950	20240103	-23.38	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1950	-23.38	20240103	1125	32.80	20231024	3.33	N	074430	100	87 억		1062441	N	N	0	N	00	N
130	20240604	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1494	31	2	2.12	314255088	212696	132.46	1450	1506	1446	1901	1025	1463	1477.48	1.16	0	37482	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1312	53.36	2.41	12	0.24	28.00	620.00	1950	20240103	-23.38	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1950	-23.38	20240103	1125	32.80	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
131	20240604	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1492	29	2	1.98	305026976	206510	128.61	1450	1506	1446	1901	1025	1463	1477.06	1.16	0	35841	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1310	53.29	2.41	12	0.24	28.00	620.00	1950	20240103	-23.49	1125	20231024	32.62	1950	-23.49	20240103	1350	10.52	20240102	1950	-23.49	20240103	1125	32.62	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
132	20240604	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	30	2	2.05	274710749	186166	115.94	1450	1506	1446	1901	1025	1463	1475.62	1.16	0	34036	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1311	53.32	2.41	12	0.21	28.00	620.00	1950	20240103	-23.44	1125	20231024	32.71	1950	-23.44	20240103	1350	10.59	20240102	1950	-23.44	20240103	1125	32.71	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
133	20240604	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	22	2	1.50	182022409	124055	77.26	1450	1490	1446	1901	1025	1463	1467.27	1.16	0	15816	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1304	53.04	2.40	12	0.14	28.00	620.00	1950	20240103	-23.85	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1950	-23.85	20240103	1125	32.00	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
134	20240604	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	15	2	1.03	147273725	100644	62.68	1450	1480	1446	1901	1025	1463	1463.31	1.16	0	5174	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1298	52.79	2.38	12	0.11	28.00	620.00	1950	20240103	-24.21	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1950	-24.21	20240103	1125	31.38	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
135	20240604	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1472	9	2	0.62	91345026	62753	39.08	1450	1476	1446	1901	1025	1463	1455.63	1.16	0	2867	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1293	52.57	2.37	12	0.07	28.00	620.00	1950	20240103	-24.51	1125	20231024	30.84	1950	-24.51	20240103	1350	9.04	20240102	1950	-24.51	20240103	1125	30.84	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
136	20240604	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1464	1	2	0.07	44493776	30638	19.08	1450	1464	1446	1901	1025	1463	1452.24	1.16	0	-5041	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1286	52.29	2.36	12	0.03	28.00	620.00	1950	20240103	-24.92	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	1950	-24.92	20240103	1125	30.13	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
137	20240604	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	-12	5	-0.82	2797709	1929	1.20	1450	1460	1450	1901	1025	1463	1450.34	1.16	0	-191	1489	1476	1456	1443	1423	1482	1449	88	438	100	930	1	1	87826844	1274	51.82	2.34	12	0.00	28.00	620.00	1950	20240103	-25.59	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	1950	-25.59	20240103	1125	28.98	20231024	3.33	N	074430	100	87 억		1023125	N	N	0	N	00	N
138	20240603	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	21	2	1.46	233495755	160521	185.57	1442	1469	1436	1874	1010	1442	1454.61	1.13	0	25564	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1285	52.25	2.36	12	0.18	28.00	620.00	1950	20240103	-24.97	1125	20231024	30.04	1950	-24.97	20240103	1350	8.37	20240102	1950	-24.97	20240103	1125	30.04	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
139	20240603	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	20	2	1.39	227474716	156404	180.81	1442	1464	1436	1874	1010	1442	1454.40	1.13	0	26196	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1284	52.21	2.36	12	0.18	28.00	620.00	1950	20240103	-25.03	1125	20231024	29.96	1950	-25.03	20240103	1350	8.30	20240102	1950	-25.03	20240103	1125	29.96	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
140	20240603	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1455	13	2	0.90	180038769	123889	143.22	1442	1464	1436	1874	1010	1442	1453.23	1.13	0	39569	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1278	51.96	2.35	12	0.14	28.00	620.00	1950	20240103	-25.38	1125	20231024	29.33	1950	-25.38	20240103	1350	7.78	20240102	1950	-25.38	20240103	1125	29.33	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
141	20240603	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	19	2	1.32	163579747	112607	130.18	1442	1464	1436	1874	1010	1442	1452.66	1.13	0	35489	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1283	52.18	2.36	12	0.13	28.00	620.00	1950	20240103	-25.08	1125	20231024	29.87	1950	-25.08	20240103	1350	8.22	20240102	1950	-25.08	20240103	1125	29.87	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
142	20240603	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	14	2	0.97	94902580	65436	75.65	1442	1460	1436	1874	1010	1442	1450.31	1.13	0	15239	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1279	52.00	2.35	12	0.07	28.00	620.00	1950	20240103	-25.33	1125	20231024	29.42	1950	-25.33	20240103	1350	7.85	20240102	1950	-25.33	20240103	1125	29.42	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
143	20240603	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1451	9	2	0.62	67160970	46354	53.59	1442	1460	1436	1874	1010	1442	1448.87	1.13	0	5263	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1274	51.82	2.34	12	0.05	28.00	620.00	1950	20240103	-25.59	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	1950	-25.59	20240103	1125	28.98	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
144	20240603	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	2	2	0.14	39992733	27662	31.98	1442	1450	1436	1874	1010	1442	1445.76	1.13	0	2116	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1268	51.57	2.33	12	0.03	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N
145	20240603	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	8	2	0.55	1185434	820	0.95	1442	1450	1441	1874	1010	1442	1445.65	1.13	0	-2	1474	1457	1443	1426	1412	1466	1435	88	432	100	920	1	1	87826844	1273	51.79	2.34	12	0.00	28.00	620.00	1950	20240103	-25.64	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1950	-25.64	20240103	1125	28.89	20231024	3.35	N	074430	100	87 억		993901	N	N	0	N	00	N