KissMeData/200780/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	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	18020610	3262	79.27	5580	5690	5490	7250	3910	5580	5524.41	0.17	0	-321	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	498	18.92	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
3	20240628	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	0	3	0.00	17247810	3124	75.92	5580	5690	5490	7250	3910	5580	5521.07	0.17	0	-255	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	496	18.85	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
4	20240628	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	50	2	0.90	17186390	3113	75.65	5580	5690	5490	7250	3910	5580	5520.84	0.17	0	-245	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	501	19.02	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.13	5420	20240621	3.87	7460	-24.53	20240312	5420	3.87	20240621	7520	-25.13	20231025	5420	3.87	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
5	20240628	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	60	2	1.08	16728900	3032	73.68	5580	5640	5490	7250	3910	5580	5517.45	0.17	0	-234	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	502	19.05	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.00	5420	20240621	4.06	7460	-24.40	20240312	5420	4.06	20240621	7520	-25.00	20231025	5420	4.06	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
6	20240628	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-20	5	-0.36	15447150	2802	68.09	5580	5580	5490	7250	3910	5580	5512.90	0.17	0	-201	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	494	18.78	0.59	12	0.03	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
7	20240628	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-70	5	-1.25	4138560	748	18.18	5580	5580	5500	7250	3910	5580	5532.83	0.17	0	-78	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	490	18.61	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.73	5420	20240621	1.66	7460	-26.14	20240312	5420	1.66	20240621	7520	-26.73	20231025	5420	1.66	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
8	20240628	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-70	5	-1.25	2042670	369	8.97	5580	5580	5500	7250	3910	5580	5535.69	0.17	0	-32	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	490	18.61	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.73	5420	20240621	1.66	7460	-26.14	20240312	5420	1.66	20240621	7520	-26.73	20231025	5420	1.66	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
9	20240628	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	0	3	0.00	306900	55	1.34	5580	5580	5580	7250	3910	5580	5580.00	0.17	0	-55	5813	5696	5563	5446	5313	5755	5505	18	1670	200	3900	10	1	8892384	496	18.85	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		14796	N	N	0	N	00	N
10	20240627	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	23001460	4115	110.86	5550	5680	5430	7280	3920	5600	5589.66	0.17	0	-470	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	496	18.85	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
11	20240627	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	22739200	4068	109.59	5550	5680	5430	7280	3920	5600	5589.77	0.17	0	-467	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	496	18.85	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
12	20240627	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	22716920	4064	109.48	5550	5680	5430	7280	3920	5600	5589.79	0.17	0	-467	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	494	18.78	0.59	12	0.05	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
13	20240627	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	22044140	3943	106.22	5550	5680	5430	7280	3920	5600	5590.70	0.17	0	-352	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	494	18.78	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
14	20240627	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-40	5	-0.71	20268300	3622	97.58	5550	5680	5430	7280	3920	5600	5595.89	0.17	0	-345	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	494	18.78	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
15	20240627	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-30	5	-0.54	20246030	3618	97.47	5550	5680	5430	7280	3920	5600	5595.92	0.17	0	-345	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	495	18.82	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
16	20240627	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-70	5	-1.25	17626950	3142	84.64	5550	5680	5430	7280	3920	5600	5610.11	0.17	0	-332	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	492	18.68	0.59	12	0.04	296.00	9359.00	7520	20231025	-26.46	5420	20240621	2.03	7460	-25.87	20240312	5420	2.03	20240621	7520	-26.46	20231025	5420	2.03	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
17	20240627	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	30	2	0.54	4990760	905	24.38	5550	5630	5430	7280	3920	5600	5514.65	0.17	0	-98	5766	5682	5616	5532	5466	5725	5575	18	1680	200	3920	10	1	8892384	501	19.02	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.13	5420	20240621	3.87	7460	-24.53	20240312	5420	3.87	20240621	7520	-25.13	20231025	5420	3.87	20240621	0.00	N	200780	200	17 억		15266	N	N	0	N	00	N
18	20240626	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	20497820	3669	120.22	5580	5700	5550	7250	3910	5580	5586.76	0.17	0	-260	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	498	18.92	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
19	20240626	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	10	2	0.18	19799660	3544	116.12	5580	5700	5550	7250	3910	5580	5586.81	0.17	0	-157	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	497	18.89	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.66	5420	20240621	3.14	7460	-25.07	20240312	5420	3.14	20240621	7520	-25.66	20231025	5420	3.14	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
20	20240626	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	17361850	3106	101.77	5580	5700	5560	7250	3910	5580	5589.78	0.17	0	-125	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	498	18.92	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
21	20240626	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-10	5	-0.18	14213000	2541	83.26	5580	5700	5560	7250	3910	5580	5593.47	0.17	0	-124	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	495	18.82	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
22	20240626	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-10	5	-0.18	13327260	2382	78.05	5580	5700	5560	7250	3910	5580	5594.99	0.17	0	24	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	495	18.82	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
23	20240626	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-10	5	-0.18	10219240	1824	59.76	5580	5700	5560	7250	3910	5580	5602.65	0.17	0	24	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	495	18.82	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
24	20240626	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	30	2	0.54	6826390	1215	39.81	5580	5700	5580	7250	3910	5580	5618.43	0.17	0	-23	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	499	18.95	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.40	5420	20240621	3.51	7460	-24.80	20240312	5420	3.51	20240621	7520	-25.40	20231025	5420	3.51	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
25	20240626	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	279490	50	1.64	5580	5600	5580	7250	3910	5580	5589.80	0.17	0	-23	5786	5682	5596	5492	5406	5735	5545	18	1670	200	3900	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.00	N	200780	200	17 억		15526	N	N	0	N	00	N
26	20240625	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	16996530	3052	30.39	5510	5700	5510	7220	3900	5560	5568.98	0.18	0	-423	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	496	18.85	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
27	20240625	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	15873620	2850	28.38	5510	5700	5510	7220	3900	5560	5569.69	0.18	0	-384	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	496	18.85	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
28	20240625	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	10	2	0.18	13253980	2380	23.70	5510	5700	5510	7220	3900	5560	5568.90	0.18	0	-302	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	495	18.82	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
29	20240625	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	10554210	1892	18.84	5510	5700	5510	7220	3900	5560	5578.34	0.18	0	-257	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	496	18.85	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
30	20240625	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	20	2	0.36	7747470	1389	13.83	5510	5700	5510	7220	3900	5560	5577.73	0.18	0	-226	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	496	18.85	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.80	5420	20240621	2.95	7460	-25.20	20240312	5420	2.95	20240621	7520	-25.80	20231025	5420	2.95	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
31	20240625	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	40	2	0.72	5349420	959	9.55	5510	5700	5510	7220	3900	5560	5578.12	0.18	0	0	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5420	20240621	3.32	7460	-24.93	20240312	5420	3.32	20240621	7520	-25.53	20231025	5420	3.32	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
32	20240625	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	0	3	0.00	5343820	958	9.54	5510	5700	5510	7220	3900	5560	5578.10	0.18	0	0	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	494	18.78	0.59	12	0.01	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
33	20240625	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	140	2	2.52	2307370	412	4.10	5510	5700	5510	7220	3900	5560	5600.41	0.18	0	0	5773	5666	5583	5476	5393	5720	5530	18	1660	200	3890	10	1	8892384	507	19.26	0.61	12	0.00	296.00	9359.00	7520	20231025	-24.20	5420	20240621	5.17	7460	-23.59	20240312	5420	5.17	20240621	7520	-24.20	20231025	5420	5.17	20240621	0.01	N	200780	200	17 억		15949	N	N	0	N	00	N
34	20240624	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-10	5	-0.18	55644990	10042	101.70	5500	5690	5500	7240	3900	5570	5541.23	0.18	0	117	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	494	18.78	0.59	12	0.11	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
35	20240624	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-10	5	-0.18	53639230	9681	98.05	5500	5690	5500	7240	3900	5570	5540.67	0.18	0	175	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	494	18.78	0.59	12	0.11	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
36	20240624	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-70	5	-1.26	48964820	8833	89.46	5500	5690	5500	7240	3900	5570	5543.40	0.18	0	268	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	489	18.58	0.59	12	0.10	296.00	9359.00	7520	20231025	-26.86	5420	20240621	1.48	7460	-26.27	20240312	5420	1.48	20240621	7520	-26.86	20231025	5420	1.48	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
37	20240624	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-10	5	-0.18	33570290	6043	61.20	5500	5690	5500	7240	3900	5570	5555.24	0.18	0	-191	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	494	18.78	0.59	12	0.07	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
38	20240624	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-10	5	-0.18	31723600	5711	57.84	5500	5690	5500	7240	3900	5570	5554.82	0.18	0	-191	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	494	18.78	0.59	12	0.06	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
39	20240624	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	0	3	0.00	18258060	3283	33.25	5500	5690	5500	7240	3900	5570	5561.40	0.18	0	-134	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	495	18.82	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
40	20240624	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	20	2	0.36	13314340	2388	24.18	5500	5690	5500	7240	3900	5570	5575.52	0.18	0	-75	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	497	18.89	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.66	5420	20240621	3.14	7460	-25.07	20240312	5420	3.14	20240621	7520	-25.66	20231025	5420	3.14	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
41	20240624	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-10	5	-0.18	1850210	336	3.40	5500	5560	5500	7240	3900	5570	5506.58	0.18	0	-62	5683	5626	5523	5466	5363	5575	5415	18	1670	200	3890	10	1	8892384	494	18.78	0.59	12	0.00	296.00	9359.00	7520	20231025	-26.06	5420	20240621	2.58	7460	-25.47	20240312	5420	2.58	20240621	7520	-26.06	20231025	5420	2.58	20240621	0.01	N	200780	200	17 억		15832	N	N	0	N	00	N
42	20240621	160907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5570	0	3	0.00	54137610	9872	187.11	5580	5580	5420	7240	3900	5570	5483.96	0.19	0	-835	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	495	18.82	0.60	12	0.11	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
43	20240621	150907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5570	0	3	0.00	52215060	9525	180.53	5580	5580	5420	7240	3900	5570	5481.90	0.19	0	-648	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	495	18.82	0.60	12	0.11	296.00	9359.00	7520	20231025	-25.93	5420	20240621	2.77	7460	-25.34	20240312	5420	2.77	20240621	7520	-25.93	20231025	5420	2.77	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
44	20240621	140906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-70	5	-1.26	44455970	8108	153.68	5580	5580	5420	7240	3900	5570	5482.98	0.19	0	-161	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	489	18.58	0.59	12	0.09	296.00	9359.00	7520	20231025	-26.86	5420	20240621	1.48	7460	-26.27	20240312	5420	1.48	20240621	7520	-26.86	20231025	5420	1.48	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
45	20240621	130907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5480	-90	5	-1.62	43349170	7907	149.87	5580	5580	5420	7240	3900	5570	5482.38	0.19	0	-161	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	487	18.51	0.59	12	0.09	296.00	9359.00	7520	20231025	-27.13	5420	20240621	1.11	7460	-26.54	20240312	5420	1.11	20240621	7520	-27.13	20231025	5420	1.11	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
46	20240621	120910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-70	5	-1.26	41456680	7562	143.33	5580	5580	5420	7240	3900	5570	5482.24	0.19	0	-103	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	489	18.58	0.59	12	0.09	296.00	9359.00	7520	20231025	-26.86	5420	20240621	1.48	7460	-26.27	20240312	5420	1.48	20240621	7520	-26.86	20231025	5420	1.48	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
47	20240621	110907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5440	-130	5	-2.33	39015430	7115	134.86	5580	5580	5420	7240	3900	5570	5483.55	0.19	0	-104	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	484	18.38	0.58	12	0.08	296.00	9359.00	7520	20231025	-27.66	5420	20240621	0.37	7460	-27.08	20240312	5420	0.37	20240621	7520	-27.66	20231025	5420	0.37	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
48	20240621	100905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5520	-50	5	-0.90	23587900	4285	81.22	5580	5580	5450	7240	3900	5570	5504.76	0.19	0	43	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	491	18.65	0.59	12	0.05	296.00	9359.00	7520	20231025	-26.60	5450	20240621	1.28	7460	-26.01	20240312	5450	1.28	20240621	7520	-26.60	20231025	5450	1.28	20240621	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
49	20240621	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	0	3	0.00	512960	92	1.74	5580	5580	5570	7240	3900	5570	5575.65	0.19	0	-89	5723	5646	5573	5496	5423	5610	5460	18	1670	200	3890	10	1	8892384	495	18.82	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.93	5500	20240620	1.27	7460	-25.34	20240312	5500	1.27	20240620	7520	-25.93	20231025	5500	1.27	20240620	0.01	N	200780	200	17 억		16663	N	N	0	N	00	N
50	20240620	160903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5570	-60	5	-1.07	29272650	5275	138.09	5580	5650	5500	7310	3950	5630	5549.32	0.19	0	-59	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	495	18.82	0.60	12	0.06	296.00	9359.00	7520	20231025	-25.93	5500	20240620	1.27	7460	-25.34	20240312	5500	1.27	20240620	7520	-25.93	20231025	5500	1.27	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
51	20240620	150904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5570	-60	5	-1.07	27203400	4903	128.35	5580	5650	5500	7310	3950	5630	5548.32	0.19	0	34	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	495	18.82	0.60	12	0.06	296.00	9359.00	7520	20231025	-25.93	5500	20240620	1.27	7460	-25.34	20240312	5500	1.27	20240620	7520	-25.93	20231025	5500	1.27	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
52	20240620	140904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5570	-60	5	-1.07	26374690	4754	124.45	5580	5650	5500	7310	3950	5630	5547.89	0.19	0	134	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	495	18.82	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.93	5500	20240620	1.27	7460	-25.34	20240312	5500	1.27	20240620	7520	-25.93	20231025	5500	1.27	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
53	20240620	130904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5580	-50	5	-0.89	24056150	4337	113.53	5580	5650	5500	7310	3950	5630	5546.73	0.19	0	161	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	496	18.85	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.80	5500	20240620	1.45	7460	-25.20	20240312	5500	1.45	20240620	7520	-25.80	20231025	5500	1.45	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
54	20240620	120903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5540	-90	5	-1.60	15999450	2879	75.37	5580	5650	5500	7310	3950	5630	5557.29	0.19	0	106	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	493	18.72	0.59	12	0.03	296.00	9359.00	7520	20231025	-26.33	5500	20240620	0.73	7460	-25.74	20240312	5500	0.73	20240620	7520	-26.33	20231025	5500	0.73	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
55	20240620	110905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5600	-30	5	-0.53	5526230	992	25.97	5580	5650	5500	7310	3950	5630	5570.80	0.19	0	36	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5500	20240620	1.82	7460	-24.93	20240312	5500	1.82	20240620	7520	-25.53	20231025	5500	1.82	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
56	20240620	100903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5600	-30	5	-0.53	2925050	525	13.74	5580	5650	5500	7310	3950	5630	5571.52	0.19	0	0	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5500	20240620	1.82	7460	-24.93	20240312	5500	1.82	20240620	7520	-25.53	20231025	5500	1.82	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
57	20240620	090909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5650	20	2	0.36	1805240	326	8.53	5580	5650	5500	7310	3950	5630	5537.55	0.19	0	0	5703	5666	5613	5576	5523	5685	5595	18	1680	200	3940	10	1	8892384	502	19.09	0.60	12	0.00	296.00	9359.00	7520	20231025	-24.87	5500	20240620	2.73	7460	-24.26	20240312	5500	2.73	20240620	7520	-24.87	20231025	5500	2.73	20240620	0.01	N	200780	200	17 억		16722	N	N	0	N	00	N
58	20240619	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-20	5	-0.35	21449640	3820	48.56	5610	5650	5560	7340	3960	5650	5615.09	0.19	0	-580	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	501	19.02	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.13	5550	20240618	1.44	7460	-24.53	20240312	5550	1.44	20240618	7520	-25.13	20231025	5550	1.44	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
59	20240619	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-10	5	-0.18	20516110	3654	46.45	5610	5650	5560	7340	3960	5650	5614.70	0.19	0	-514	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	502	19.05	0.60	12	0.04	296.00	9359.00	7520	20231025	-25.00	5550	20240618	1.62	7460	-24.40	20240312	5550	1.62	20240618	7520	-25.00	20231025	5550	1.62	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
60	20240619	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-20	5	-0.35	15548300	2764	35.13	5610	5650	5590	7340	3960	5650	5625.29	0.19	0	-391	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	501	19.02	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.13	5550	20240618	1.44	7460	-24.53	20240312	5550	1.44	20240618	7520	-25.13	20231025	5550	1.44	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
61	20240619	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-60	5	-1.06	14810690	2633	33.47	5610	5650	5590	7340	3960	5650	5625.02	0.19	0	-391	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	497	18.89	0.60	12	0.03	296.00	9359.00	7520	20231025	-25.66	5550	20240618	0.72	7460	-25.07	20240312	5550	0.72	20240618	7520	-25.66	20231025	5550	0.72	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
62	20240619	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-50	5	-0.88	8700630	1548	19.68	5610	5650	5600	7340	3960	5650	5620.56	0.19	0	-69	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	498	18.92	0.60	12	0.02	296.00	9359.00	7520	20231025	-25.53	5550	20240618	0.90	7460	-24.93	20240312	5550	0.90	20240618	7520	-25.53	20231025	5550	0.90	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
63	20240619	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-50	5	-0.88	7261430	1291	16.41	5610	5650	5600	7340	3960	5650	5624.66	0.19	0	-100	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	498	18.92	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.53	5550	20240618	0.90	7460	-24.93	20240312	5550	0.90	20240618	7520	-25.53	20231025	5550	0.90	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
64	20240619	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-20	5	-0.35	3687430	655	8.33	5610	5640	5600	7340	3960	5650	5629.66	0.19	0	-35	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	501	19.02	0.60	12	0.01	296.00	9359.00	7520	20231025	-25.13	5550	20240618	1.44	7460	-24.53	20240312	5550	1.44	20240618	7520	-25.13	20231025	5550	1.44	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
65	20240619	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-50	5	-0.88	201780	36	0.46	5610	5610	5600	7340	3960	5650	5605.00	0.19	0	5	5810	5730	5640	5560	5470	5685	5515	18	1690	200	3950	10	1	8892384	498	18.92	0.60	12	0.00	296.00	9359.00	7520	20231025	-25.53	5550	20240618	0.90	7460	-24.93	20240312	5550	0.90	20240618	7520	-25.53	20231025	5550	0.90	20240618	0.01	N	200780	200	17 억		17284	N	N	0	N	00	N
66	20240618	160855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5650	-70	5	-1.22	43835550	7825	63.52	5720	5720	5550	7430	4010	5720	5601.99	0.20	0	-335	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	502	19.09	0.60	12	0.09	296.00	9359.00	7520	20231025	-24.87	5550	20240618	1.80	7460	-24.26	20240312	5550	1.80	20240618	7520	-24.87	20231025	5550	1.80	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
67	20240618	150854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5640	-80	5	-1.40	39551440	7065	57.36	5720	5720	5550	7430	4010	5720	5598.22	0.20	0	-82	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	502	19.05	0.60	12	0.08	296.00	9359.00	7520	20231025	-25.00	5550	20240618	1.62	7460	-24.40	20240312	5550	1.62	20240618	7520	-25.00	20231025	5550	1.62	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
68	20240618	140857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5620	-100	5	-1.75	30542120	5461	44.33	5720	5720	5550	7430	4010	5720	5592.77	0.20	0	-32	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	500	18.99	0.60	12	0.06	296.00	9359.00	7520	20231025	-25.27	5550	20240618	1.26	7460	-24.66	20240312	5550	1.26	20240618	7520	-25.27	20231025	5550	1.26	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
69	20240618	130859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5650	-70	5	-1.22	30474660	5449	44.24	5720	5720	5550	7430	4010	5720	5592.71	0.20	0	-20	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	502	19.09	0.60	12	0.06	296.00	9359.00	7520	20231025	-24.87	5550	20240618	1.80	7460	-24.26	20240312	5550	1.80	20240618	7520	-24.87	20231025	5550	1.80	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
70	20240618	120858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5620	-100	5	-1.75	25676240	4590	37.26	5720	5720	5550	7430	4010	5720	5593.95	0.20	0	-51	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	500	18.99	0.60	12	0.05	296.00	9359.00	7520	20231025	-25.27	5550	20240618	1.26	7460	-24.66	20240312	5550	1.26	20240618	7520	-25.27	20231025	5550	1.26	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
71	20240618	110856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5650	-70	5	-1.22	20062660	3586	29.11	5720	5720	5550	7430	4010	5720	5594.72	0.20	0	-51	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	502	19.09	0.60	12	0.04	296.00	9359.00	7520	20231025	-24.87	5550	20240618	1.80	7460	-24.26	20240312	5550	1.80	20240618	7520	-24.87	20231025	5550	1.80	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
72	20240618	100854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5660	-60	5	-1.05	18492710	3306	26.84	5720	5720	5550	7430	4010	5720	5593.68	0.20	0	-51	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	503	19.12	0.60	12	0.04	296.00	9359.00	7520	20231025	-24.73	5550	20240618	1.98	7460	-24.13	20240312	5550	1.98	20240618	7520	-24.73	20231025	5550	1.98	20240618	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
73	20240618	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-10	5	-0.17	297420	52	0.42	5720	5720	5710	7430	4010	5720	5719.62	0.20	0	-7	5886	5802	5726	5642	5566	5845	5685	18	1710	200	4000	10	1	8892384	508	19.29	0.61	12	0.00	296.00	9359.00	7520	20231025	-24.07	5590	20240614	2.15	7460	-23.46	20240312	5590	2.15	20240614	7520	-24.07	20231025	5590	2.15	20240614	0.01	N	200780	200	17 억		17619	N	N	0	N	00	N
74	20240617	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	69956440	12317	107.45	5670	5810	5650	7430	4010	5720	5679.67	0.20	0	-360	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.14	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
75	20240617	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	63338310	11157	97.33	5670	5810	5650	7430	4010	5720	5677.00	0.20	0	-156	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.13	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
76	20240617	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	61753250	10878	94.90	5670	5810	5650	7430	4010	5720	5676.89	0.20	0	104	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.12	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
77	20240617	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	60168370	10599	92.46	5670	5810	5650	7430	4010	5720	5676.80	0.20	0	5	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	507	19.26	0.61	12	0.12	296.00	9359.00	7520	20231025	-24.20	5590	20240614	1.97	7460	-23.59	20240312	5590	1.97	20240614	7520	-24.20	20231025	5590	1.97	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
78	20240617	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	48591670	8568	74.74	5670	5810	5650	7430	4010	5720	5671.30	0.20	0	5	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
79	20240617	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	48551630	8561	74.68	5670	5810	5650	7430	4010	5720	5671.26	0.20	0	5	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
80	20240617	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-10	5	-0.17	6652380	1167	10.18	5670	5810	5650	7430	4010	5720	5700.41	0.20	0	5	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	508	19.29	0.61	12	0.01	296.00	9359.00	7520	20231025	-24.07	5590	20240614	2.15	7460	-23.46	20240312	5590	2.15	20240614	7520	-24.07	20231025	5590	2.15	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
81	20240617	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	763270	133	1.16	5670	5810	5670	7430	4010	5720	5738.87	0.20	0	-12	5873	5796	5693	5616	5513	5745	5565	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.00	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		17969	N	N	0	N	00	N
82	20240614	160730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5720	0	3	0.00	64931510	11463	147.95	5770	5770	5590	7430	4010	5720	5664.44	0.21	0	-436	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.13	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
83	20240614	150733	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5680	-40	5	-0.70	63642540	11237	145.03	5770	5770	5590	7430	4010	5720	5663.66	0.21	0	-352	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	505	19.19	0.61	12	0.13	296.00	9359.00	7520	20231025	-24.47	5590	20240614	1.61	7460	-23.86	20240312	5590	1.61	20240614	7520	-24.47	20231025	5590	1.61	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
84	20240614	140731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5710	-10	5	-0.17	62254630	10994	141.89	5770	5770	5590	7430	4010	5720	5662.60	0.21	0	-324	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	508	19.29	0.61	12	0.12	296.00	9359.00	7520	20231025	-24.07	5590	20240614	2.15	7460	-23.46	20240312	5590	2.15	20240614	7520	-24.07	20231025	5590	2.15	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
85	20240614	130734	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5730	10	2	0.17	60967860	10769	138.99	5770	5770	5590	7430	4010	5720	5661.42	0.21	0	-307	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	510	19.36	0.61	12	0.12	296.00	9359.00	7520	20231025	-23.80	5590	20240614	2.50	7460	-23.19	20240312	5590	2.50	20240614	7520	-23.80	20231025	5590	2.50	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
86	20240614	120735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5720	0	3	0.00	56213920	9939	128.28	5770	5770	5590	7430	4010	5720	5655.89	0.21	0	-279	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	509	19.32	0.61	12	0.11	296.00	9359.00	7520	20231025	-23.94	5590	20240614	2.33	7460	-23.32	20240312	5590	2.33	20240614	7520	-23.94	20231025	5590	2.33	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
87	20240614	110832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5710	-10	5	-0.17	48665320	8609	111.11	5770	5770	5590	7430	4010	5720	5652.84	0.21	0	-279	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	508	19.29	0.61	12	0.10	296.00	9359.00	7520	20231025	-24.07	5590	20240614	2.15	7460	-23.46	20240312	5590	2.15	20240614	7520	-24.07	20231025	5590	2.15	20240614	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
88	20240614	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	16451040	2897	37.39	5770	5770	5610	7430	4010	5720	5678.65	0.21	0	-151	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	507	19.26	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.20	5600	20230727	1.79	7460	-23.59	20240312	5610	1.60	20240614	7520	-24.20	20231025	5600	1.79	20230727	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
89	20240614	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	6428300	1122	14.48	5770	5770	5610	7430	4010	5720	5729.32	0.21	0	-198	5773	5746	5703	5676	5633	5725	5655	18	1710	200	4000	10	1	8892384	510	19.36	0.61	12	0.01	296.00	9359.00	7520	20231025	-23.80	5600	20230727	2.32	7460	-23.19	20240312	5610	2.14	20240614	7520	-23.80	20231025	5600	2.32	20230727	0.01	N	200780	200	17 억		18405	N	N	0	N	00	N
90	20240613	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	44125150	7748	150.68	5730	5730	5660	7440	4020	5730	5695.03	0.21	0	-234	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	509	19.32	0.61	12	0.09	296.00	9359.00	7520	20231025	-23.94	5600	20230727	2.14	7460	-23.32	20240312	5660	1.06	20240613	7520	-23.94	20231025	5600	2.14	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
91	20240613	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	42265030	7422	144.34	5730	5730	5660	7440	4020	5730	5694.56	0.21	0	-234	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	507	19.26	0.61	12	0.08	296.00	9359.00	7520	20231025	-24.20	5600	20230727	1.79	7460	-23.59	20240312	5660	0.71	20240613	7520	-24.20	20231025	5600	1.79	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
92	20240613	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-30	5	-0.52	40617820	7133	138.72	5730	5730	5660	7440	4020	5730	5694.35	0.21	0	-225	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	507	19.26	0.61	12	0.08	296.00	9359.00	7520	20231025	-24.20	5600	20230727	1.79	7460	-23.59	20240312	5660	0.71	20240613	7520	-24.20	20231025	5600	1.79	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
93	20240613	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-50	5	-0.87	36862340	6473	125.88	5730	5730	5660	7440	4020	5730	5694.78	0.21	0	-159	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	505	19.19	0.61	12	0.07	296.00	9359.00	7520	20231025	-24.47	5600	20230727	1.43	7460	-23.86	20240312	5660	0.35	20240613	7520	-24.47	20231025	5600	1.43	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
94	20240613	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	27446050	4814	93.62	5730	5730	5670	7440	4020	5730	5701.30	0.21	0	-159	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	508	19.29	0.61	12	0.05	296.00	9359.00	7520	20231025	-24.07	5600	20230727	1.96	7460	-23.46	20240312	5670	0.71	20240613	7520	-24.07	20231025	5600	1.96	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
95	20240613	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-40	5	-0.70	17202350	3021	58.75	5730	5730	5670	7440	4020	5730	5694.26	0.21	0	-42	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	506	19.22	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.34	5600	20230727	1.61	7460	-23.73	20240312	5670	0.35	20240613	7520	-24.34	20231025	5600	1.61	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
96	20240613	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-20	5	-0.35	14402010	2529	49.18	5730	5730	5670	7440	4020	5730	5694.74	0.21	0	-3	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	508	19.29	0.61	12	0.03	296.00	9359.00	7520	20231025	-24.07	5600	20230727	1.96	7460	-23.46	20240312	5670	0.71	20240613	7520	-24.07	20231025	5600	1.96	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
97	20240613	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-10	5	-0.17	251980	44	0.86	5730	5730	5720	7440	4020	5730	5726.82	0.21	0	-1	5803	5766	5743	5706	5683	5755	5695	18	1710	200	4010	10	1	8892384	509	19.32	0.61	12	0.00	296.00	9359.00	7520	20231025	-23.94	5600	20230727	2.14	7460	-23.32	20240312	5690	0.53	20240603	7520	-23.94	20231025	5600	2.14	20230727	0.01	N	200780	200	17 억		18591	N	N	0	N	00	N
98	20240612	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-30	5	-0.52	29565620	5142	177.19	5770	5780	5720	7480	4040	5760	5749.83	0.21	0	-384	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	510	19.36	0.61	12	0.06	296.00	9359.00	7520	20231025	-23.80	5600	20230727	2.32	7460	-23.19	20240312	5690	0.70	20240603	7520	-23.80	20231025	5600	2.32	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
99	20240612	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-20	5	-0.35	26763170	4653	160.34	5770	5780	5720	7480	4040	5760	5751.81	0.21	0	-368	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	510	19.39	0.61	12	0.05	296.00	9359.00	7520	20231025	-23.67	5600	20230727	2.50	7460	-23.06	20240312	5690	0.88	20240603	7520	-23.67	20231025	5600	2.50	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
100	20240612	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-30	5	-0.52	26407790	4591	158.20	5770	5780	5720	7480	4040	5760	5752.08	0.21	0	-368	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	510	19.36	0.61	12	0.05	296.00	9359.00	7520	20231025	-23.80	5600	20230727	2.32	7460	-23.19	20240312	5690	0.70	20240603	7520	-23.80	20231025	5600	2.32	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
101	20240612	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-10	5	-0.17	25955050	4512	155.48	5770	5780	5720	7480	4040	5760	5752.45	0.21	0	-342	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	511	19.43	0.61	12	0.05	296.00	9359.00	7520	20231025	-23.54	5600	20230727	2.68	7460	-22.92	20240312	5690	1.05	20240603	7520	-23.54	20231025	5600	2.68	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
102	20240612	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-20	5	-0.35	25949300	4511	155.44	5770	5780	5720	7480	4040	5760	5752.45	0.21	0	-342	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	510	19.39	0.61	12	0.05	296.00	9359.00	7520	20231025	-23.67	5600	20230727	2.50	7460	-23.06	20240312	5690	0.88	20240603	7520	-23.67	20231025	5600	2.50	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
103	20240612	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	10	2	0.17	21351900	3712	127.91	5770	5770	5720	7480	4040	5760	5752.13	0.21	0	-342	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	513	19.49	0.62	12	0.04	296.00	9359.00	7520	20231025	-23.27	5600	20230727	3.04	7460	-22.65	20240312	5690	1.41	20240603	7520	-23.27	20231025	5600	3.04	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
104	20240612	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	0	3	0.00	5455710	950	32.74	5770	5770	5720	7480	4040	5760	5742.85	0.21	0	-324	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	512	19.46	0.62	12	0.01	296.00	9359.00	7520	20231025	-23.40	5600	20230727	2.86	7460	-22.79	20240312	5690	1.23	20240603	7520	-23.40	20231025	5600	2.86	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
105	20240612	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	0	3	0.00	322590	56	1.93	5770	5770	5760	7480	4040	5760	5760.54	0.21	0	-53	5900	5830	5760	5690	5620	5795	5655	18	1720	200	4030	10	1	8892384	512	19.46	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.40	5600	20230727	2.86	7460	-22.79	20240312	5690	1.23	20240603	7520	-23.40	20231025	5600	2.86	20230727	0.01	N	200780	200	17 억		18928	N	N	0	N	00	N
106	20240610	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-70	5	-1.19	14132970	2434	47.71	5870	5870	5760	7630	4110	5870	5806.48	0.22	0	-485	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	516	19.59	0.62	12	0.03	296.00	9359.00	7520	20231025	-22.87	5600	20230727	3.57	7460	-22.25	20240312	5690	1.93	20240603	7520	-22.87	20231025	5600	3.57	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
107	20240610	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	12813570	2208	43.28	5870	5870	5760	7630	4110	5870	5803.25	0.22	0	-313	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	521	19.80	0.63	12	0.02	296.00	9359.00	7520	20231025	-22.07	5600	20230727	4.64	7460	-21.45	20240312	5690	2.99	20240603	7520	-22.07	20231025	5600	4.64	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
108	20240610	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-10	5	-0.17	12415200	2140	41.94	5870	5870	5760	7630	4110	5870	5801.50	0.22	0	-302	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	521	19.80	0.63	12	0.02	296.00	9359.00	7520	20231025	-22.07	5600	20230727	4.64	7460	-21.45	20240312	5690	2.99	20240603	7520	-22.07	20231025	5600	4.64	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
109	20240610	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-30	5	-0.51	10420030	1798	35.24	5870	5870	5760	7630	4110	5870	5795.34	0.22	0	-249	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	519	19.73	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.34	5600	20230727	4.29	7460	-21.72	20240312	5690	2.64	20240603	7520	-22.34	20231025	5600	4.29	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
110	20240610	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-20	5	-0.34	10396690	1794	35.16	5870	5870	5760	7630	4110	5870	5795.26	0.22	0	-247	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	520	19.76	0.63	12	0.02	296.00	9359.00	7520	20231025	-22.21	5600	20230727	4.46	7460	-21.58	20240312	5690	2.81	20240603	7520	-22.21	20231025	5600	4.46	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
111	20240610	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-30	5	-0.51	10098690	1743	34.16	5870	5870	5760	7630	4110	5870	5793.86	0.22	0	-212	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	519	19.73	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.34	5600	20230727	4.29	7460	-21.72	20240312	5690	2.64	20240603	7520	-22.34	20231025	5600	4.29	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
112	20240610	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-20	5	-0.34	9964220	1720	33.71	5870	5870	5760	7630	4110	5870	5793.15	0.22	0	-195	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	520	19.76	0.63	12	0.02	296.00	9359.00	7520	20231025	-22.21	5600	20230727	4.46	7460	-21.58	20240312	5690	2.81	20240603	7520	-22.21	20231025	5600	4.46	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
113	20240610	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	0	3	0.00	228930	39	0.76	5870	5870	5870	7630	4110	5870	5870.00	0.22	0	-29	6150	6010	5910	5770	5670	6080	5840	18	1760	200	4100	10	1	8892384	522	19.83	0.63	12	0.00	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.06	N	200780	200	17 억		19635	N	N	0	N	00	N
114	20240607	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	10	2	0.17	30043990	5102	128.68	5860	6050	5810	7610	4110	5860	5888.67	0.22	0	136	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	522	19.83	0.63	12	0.06	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
115	20240607	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	10	2	0.17	27519890	4672	117.83	5860	6050	5810	7610	4110	5860	5890.39	0.22	0	136	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	522	19.83	0.63	12	0.05	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
116	20240607	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	10	2	0.17	24358790	4132	104.21	5860	6050	5810	7610	4110	5860	5895.16	0.22	0	-36	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	522	19.83	0.63	12	0.05	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
117	20240607	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	10	2	0.17	23654390	4012	101.19	5860	6050	5810	7610	4110	5860	5895.91	0.22	0	-36	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	522	19.83	0.63	12	0.05	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
118	20240607	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	40	2	0.68	19076030	3232	81.51	5860	6050	5810	7610	4110	5860	5902.24	0.22	0	15	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	525	19.93	0.63	12	0.04	296.00	9359.00	7520	20231025	-21.54	5600	20230727	5.36	7460	-20.91	20240312	5690	3.69	20240603	7520	-21.54	20231025	5600	5.36	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
119	20240607	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	40	2	0.68	15197540	2570	64.82	5860	6050	5810	7610	4110	5860	5913.44	0.22	0	-188	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	525	19.93	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.54	5600	20230727	5.36	7460	-20.91	20240312	5690	3.69	20240603	7520	-21.54	20231025	5600	5.36	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
120	20240607	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	80	2	1.37	7656560	1286	32.43	5860	6050	5810	7610	4110	5860	5953.78	0.22	0	-187	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	528	20.07	0.63	12	0.01	296.00	9359.00	7520	20231025	-21.01	5600	20230727	6.07	7460	-20.38	20240312	5690	4.39	20240603	7520	-21.01	20231025	5600	6.07	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
121	20240607	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	190	2	3.24	5111930	858	21.64	5860	6050	5810	7610	4110	5860	5957.96	0.22	0	-46	5986	5922	5846	5782	5706	5885	5745	18	1750	200	4100	10	1	8892384	538	20.44	0.65	12	0.01	296.00	9359.00	7520	20231025	-19.55	5600	20230727	8.04	7460	-18.90	20240312	5690	6.33	20240603	7520	-19.55	20231025	5600	8.04	20230727	0.08	N	200780	200	17 억		19492	N	N	0	N	00	N
122	20240605	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-20	5	-0.34	23070930	3965	65.20	5910	5910	5770	7640	4120	5880	5818.65	0.22	0	-415	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	521	19.80	0.63	12	0.04	296.00	9359.00	7520	20231025	-22.07	5600	20230727	4.64	7460	-21.45	20240312	5690	2.99	20240603	7520	-22.07	20231025	5600	4.64	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
123	20240605	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-30	5	-0.51	21487450	3694	60.75	5910	5910	5770	7640	4120	5880	5816.85	0.22	0	-297	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	520	19.76	0.63	12	0.04	296.00	9359.00	7520	20231025	-22.21	5600	20230727	4.46	7460	-21.58	20240312	5690	2.81	20240603	7520	-22.21	20231025	5600	4.46	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
124	20240605	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-30	5	-0.51	17105920	2937	48.30	5910	5910	5770	7640	4120	5880	5824.28	0.22	0	-273	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	520	19.76	0.63	12	0.03	296.00	9359.00	7520	20231025	-22.21	5600	20230727	4.46	7460	-21.58	20240312	5690	2.81	20240603	7520	-22.21	20231025	5600	4.46	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
125	20240605	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-90	5	-1.53	14506080	2488	40.91	5910	5910	5790	7640	4120	5880	5830.42	0.22	0	-199	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	515	19.56	0.62	12	0.03	296.00	9359.00	7520	20231025	-23.01	5600	20230727	3.39	7460	-22.39	20240312	5690	1.76	20240603	7520	-23.01	20231025	5600	3.39	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
126	20240605	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-60	5	-1.02	12649540	2169	35.67	5910	5910	5820	7640	4120	5880	5831.97	0.22	0	-190	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	518	19.66	0.62	12	0.02	296.00	9359.00	7520	20231025	-22.61	5600	20230727	3.93	7460	-21.98	20240312	5690	2.28	20240603	7520	-22.61	20231025	5600	3.93	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
127	20240605	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-20	5	-0.34	9157390	1569	25.80	5910	5910	5820	7640	4120	5880	5836.45	0.22	0	-190	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	521	19.80	0.63	12	0.02	296.00	9359.00	7520	20231025	-22.07	5600	20230727	4.64	7460	-21.45	20240312	5690	2.99	20240603	7520	-22.07	20231025	5600	4.64	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
128	20240605	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-50	5	-0.85	4329800	741	12.19	5910	5910	5830	7640	4120	5880	5843.18	0.22	0	-154	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	518	19.70	0.62	12	0.01	296.00	9359.00	7520	20231025	-22.47	5600	20230727	4.11	7460	-21.85	20240312	5690	2.46	20240603	7520	-22.47	20231025	5600	4.11	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
129	20240605	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	20	2	0.34	584170	99	1.63	5910	5910	5900	7640	4120	5880	5900.71	0.22	0	-92	6020	5950	5840	5770	5660	5985	5805	18	1760	200	4110	10	1	8892384	525	19.93	0.63	12	0.00	296.00	9359.00	7520	20231025	-21.54	5600	20230727	5.36	7460	-20.91	20240312	5690	3.69	20240603	7520	-21.54	20231025	5600	5.36	20230727	0.08	N	200780	200	17 억		19907	N	N	0	N	00	N
130	20240604	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	130	2	2.26	35448240	6081	54.85	5780	5910	5730	7470	4030	5750	5829.34	0.23	0	-234	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	523	19.86	0.63	12	0.07	296.00	9359.00	7520	20231025	-21.81	5600	20230727	5.00	7460	-21.18	20240312	5690	3.34	20240603	7520	-21.81	20231025	5600	5.00	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
131	20240604	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	140	2	2.43	31488440	5403	48.73	5780	5910	5730	7470	4030	5750	5827.95	0.23	0	-357	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	524	19.90	0.63	12	0.06	296.00	9359.00	7520	20231025	-21.68	5600	20230727	5.18	7460	-21.05	20240312	5690	3.51	20240603	7520	-21.68	20231025	5600	5.18	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
132	20240604	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	10	2	0.17	26454780	4544	40.98	5780	5910	5730	7470	4030	5750	5821.91	0.23	0	-174	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	512	19.46	0.62	12	0.05	296.00	9359.00	7520	20231025	-23.40	5600	20230727	2.86	7460	-22.79	20240312	5690	1.23	20240603	7520	-23.40	20231025	5600	2.86	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
133	20240604	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	140	2	2.43	15567710	2676	24.14	5780	5910	5730	7470	4030	5750	5817.53	0.23	0	-162	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	524	19.90	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.68	5600	20230727	5.18	7460	-21.05	20240312	5690	3.51	20240603	7520	-21.68	20231025	5600	5.18	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
134	20240604	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	120	2	2.09	14288030	2458	22.17	5780	5910	5730	7470	4030	5750	5812.87	0.23	0	-138	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	522	19.83	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.94	5600	20230727	4.82	7460	-21.31	20240312	5690	3.16	20240603	7520	-21.94	20231025	5600	4.82	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
135	20240604	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	130	2	2.26	13924670	2396	21.61	5780	5910	5730	7470	4030	5750	5811.63	0.23	0	-111	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	523	19.86	0.63	12	0.03	296.00	9359.00	7520	20231025	-21.81	5600	20230727	5.00	7460	-21.18	20240312	5690	3.34	20240603	7520	-21.81	20231025	5600	5.00	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
136	20240604	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	40	2	0.70	7399770	1281	11.55	5780	5870	5730	7470	4030	5750	5776.56	0.23	0	-3	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	515	19.56	0.62	12	0.01	296.00	9359.00	7520	20231025	-23.01	5600	20230727	3.39	7460	-22.39	20240312	5690	1.76	20240603	7520	-23.01	20231025	5600	3.39	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
137	20240604	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	30	2	0.52	283220	49	0.44	5780	5780	5780	7470	4030	5750	5780.00	0.23	0	-1	5843	5796	5743	5696	5643	5820	5720	18	1720	200	4020	10	1	8892384	514	19.53	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.14	5600	20230727	3.21	7460	-22.52	20240312	5690	1.58	20240603	7520	-23.14	20231025	5600	3.21	20230727	0.08	N	200780	200	17 억		20140	N	N	0	N	00	N
138	20240603	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	63380860	11082	294.89	5740	5790	5690	7520	4060	5790	5719.26	0.23	0	-9	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	511	19.43	0.61	12	0.12	296.00	9359.00	7520	20231025	-23.54	5600	20230727	2.68	7460	-22.92	20240312	5690	1.05	20240603	7520	-23.54	20231025	5600	2.68	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
139	20240603	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	57740380	10101	268.79	5740	5790	5690	7520	4060	5790	5716.30	0.23	0	18	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	511	19.43	0.61	12	0.11	296.00	9359.00	7520	20231025	-23.54	5600	20230727	2.68	7460	-22.92	20240312	5690	1.05	20240603	7520	-23.54	20231025	5600	2.68	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
140	20240603	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-50	5	-0.86	53634580	9386	249.76	5740	5790	5690	7520	4060	5790	5714.32	0.23	0	563	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	510	19.39	0.61	12	0.11	296.00	9359.00	7520	20231025	-23.67	5600	20230727	2.50	7460	-23.06	20240312	5690	0.88	20240603	7520	-23.67	20231025	5600	2.50	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
141	20240603	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-40	5	-0.69	49140120	8603	228.92	5740	5790	5690	7520	4060	5790	5711.97	0.23	0	656	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	511	19.43	0.61	12	0.10	296.00	9359.00	7520	20231025	-23.54	5600	20230727	2.68	7460	-22.92	20240312	5690	1.05	20240603	7520	-23.54	20231025	5600	2.68	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
142	20240603	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-20	5	-0.35	48852620	8553	227.59	5740	5790	5690	7520	4060	5790	5711.75	0.23	0	656	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	513	19.49	0.62	12	0.10	296.00	9359.00	7520	20231025	-23.27	5600	20230727	3.04	7460	-22.65	20240312	5690	1.41	20240603	7520	-23.27	20231025	5600	3.04	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
143	20240603	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	0	3	0.00	9996110	1739	46.27	5740	5790	5730	7520	4060	5790	5748.19	0.23	0	18	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	515	19.56	0.62	12	0.02	296.00	9359.00	7520	20231025	-23.01	5600	20230727	3.39	7460	-22.39	20240312	5710	1.40	20240530	7520	-23.01	20231025	5600	3.39	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
144	20240603	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-30	5	-0.52	6661210	1161	30.89	5740	5780	5730	7520	4060	5790	5737.48	0.23	0	147	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	512	19.46	0.62	12	0.01	296.00	9359.00	7520	20231025	-23.40	5600	20230727	2.86	7460	-22.79	20240312	5710	0.88	20240530	7520	-23.40	20231025	5600	2.86	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N
145	20240603	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-30	5	-0.52	637720	111	2.95	5740	5760	5740	7520	4060	5790	5745.23	0.23	0	25	5836	5812	5766	5742	5696	5825	5755	18	1730	200	4050	10	1	8892384	512	19.46	0.62	12	0.00	296.00	9359.00	7520	20231025	-23.40	5600	20230727	2.86	7460	-22.79	20240312	5710	0.88	20240530	7520	-23.40	20231025	5600	2.86	20230727	0.10	N	200780	200	17 억		20149	N	N	0	N	00	N