KissMeData/078140/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	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-140	5	-1.27	1467975850	132333	82.67	10990	11350	10880	14360	7740	11050	11093.50	1.73	0	-3670	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1210	28.94	1.00	12	1.19	377.00	10889.00	14950	20230731	-27.02	7740	20230720	40.96	12780	-14.63	20240313	8490	28.50	20240125	14950	-27.02	20230731	7740	40.96	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
3	20240628	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-90	5	-0.81	1391278510	125312	78.28	10990	11350	10880	14360	7740	11050	11102.52	1.73	0	-6262	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1215	29.07	1.01	12	1.13	377.00	10889.00	14950	20230731	-26.69	7740	20230720	41.60	12780	-14.24	20240313	8490	29.09	20240125	14950	-26.69	20230731	7740	41.60	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
4	20240628	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-150	5	-1.36	1271693210	114386	71.46	10990	11350	10890	14360	7740	11050	11117.57	1.73	0	-7644	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1208	28.91	1.00	12	1.03	377.00	10889.00	14950	20230731	-27.09	7740	20230720	40.83	12780	-14.71	20240313	8490	28.39	20240125	14950	-27.09	20230731	7740	40.83	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
5	20240628	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	60	2	0.54	919190010	82329	51.43	10990	11350	10950	14360	7740	11050	11164.85	1.73	0	179	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1232	29.47	1.02	12	0.74	377.00	10889.00	14950	20230731	-25.69	7740	20230720	43.54	12780	-13.07	20240313	8490	30.86	20240125	14950	-25.69	20230731	7740	43.54	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
6	20240628	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	80	2	0.72	818618240	73257	45.76	10990	11350	10950	14360	7740	11050	11174.62	1.73	0	-1169	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1234	29.52	1.02	12	0.66	377.00	10889.00	14950	20230731	-25.55	7740	20230720	43.80	12780	-12.91	20240313	8490	31.10	20240125	14950	-25.55	20230731	7740	43.80	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
7	20240628	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	110	2	1.00	779167060	69709	43.55	10990	11350	10950	14360	7740	11050	11177.44	1.73	0	-594	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1237	29.60	1.02	12	0.63	377.00	10889.00	14950	20230731	-25.35	7740	20230720	44.19	12780	-12.68	20240313	8490	31.45	20240125	14950	-25.35	20230731	7740	44.19	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
8	20240628	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	190	2	1.72	610184520	54621	34.12	10990	11350	10950	14360	7740	11050	11171.27	1.73	0	-727	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1246	29.81	1.03	12	0.49	377.00	10889.00	14950	20230731	-24.82	7740	20230720	45.22	12780	-12.05	20240313	8490	32.39	20240125	14950	-24.82	20230731	7740	45.22	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
9	20240628	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	0	3	0.00	66933710	6097	3.81	10990	11050	10950	14360	7740	11050	10978.02	1.73	0	735	11583	11316	11163	10896	10743	11240	10820	55	3310	500	6850	10	1	11086579	1225	29.31	1.01	12	0.05	377.00	10889.00	14950	20230731	-26.09	7740	20230720	42.76	12780	-13.54	20240313	8490	30.15	20240125	14950	-26.09	20230731	7740	42.76	20230720	4.55	N	078140	500	55 억		191256	N	N	0	N	00	N
10	20240627	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-290	5	-2.56	1765634230	158072	19.39	11300	11430	11010	14740	7940	11340	11170.31	1.59	0	11518	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1225	29.31	1.01	12	1.43	377.00	10889.00	14950	20230731	-26.09	7740	20230720	42.76	12780	-13.54	20240313	8490	30.15	20240125	14950	-26.09	20230731	7740	42.76	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
11	20240627	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-290	5	-2.56	1637083850	146445	17.96	11300	11430	11010	14740	7940	11340	11178.53	1.59	0	10872	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1225	29.31	1.01	12	1.32	377.00	10889.00	14950	20230731	-26.09	7740	20230720	42.76	12780	-13.54	20240313	8490	30.15	20240125	14950	-26.09	20230731	7740	42.76	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
12	20240627	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-170	5	-1.50	1399034410	124910	15.32	11300	11430	11040	14740	7940	11340	11200.03	1.59	0	11012	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1238	29.63	1.03	12	1.13	377.00	10889.00	14950	20230731	-25.28	7740	20230720	44.32	12780	-12.60	20240313	8490	31.57	20240125	14950	-25.28	20230731	7740	44.32	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
13	20240627	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-150	5	-1.32	1251853360	111675	13.70	11300	11430	11040	14740	7940	11340	11209.47	1.59	0	10105	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1241	29.68	1.03	12	1.01	377.00	10889.00	14950	20230731	-25.15	7740	20230720	44.57	12780	-12.44	20240313	8490	31.80	20240125	14950	-25.15	20230731	7740	44.57	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
14	20240627	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	-280	5	-2.47	1096105200	97678	11.98	11300	11430	11040	14740	7940	11340	11221.28	1.59	0	8257	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1226	29.34	1.02	12	0.88	377.00	10889.00	14950	20230731	-26.02	7740	20230720	42.89	12780	-13.46	20240313	8490	30.27	20240125	14950	-26.02	20230731	7740	42.89	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
15	20240627	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-230	5	-2.03	987559760	87876	10.78	11300	11430	11050	14740	7940	11340	11237.78	1.59	0	9400	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1232	29.47	1.02	12	0.79	377.00	10889.00	14950	20230731	-25.69	7740	20230720	43.54	12780	-13.07	20240313	8490	30.86	20240125	14950	-25.69	20230731	7740	43.54	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
16	20240627	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	-140	5	-1.23	729922200	64700	7.94	11300	11430	11110	14740	7940	11340	11281.39	1.59	0	5275	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1242	29.71	1.03	12	0.58	377.00	10889.00	14950	20230731	-25.08	7740	20230720	44.70	12780	-12.36	20240313	8490	31.92	20240125	14950	-25.08	20230731	7740	44.70	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
17	20240627	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-10	5	-0.09	154821310	13775	1.69	11300	11340	11140	14740	7940	11340	11237.24	1.59	0	-639	12473	11906	11353	10786	10233	12190	11070	55	3400	500	7030	10	1	11086579	1256	30.05	1.04	12	0.12	377.00	10889.00	14950	20230731	-24.21	7740	20230720	46.38	12780	-11.35	20240313	8490	33.45	20240125	14950	-24.21	20230731	7740	46.38	20230720	4.59	N	078140	500	55 억		176823	N	N	375	N	00	N
18	20240626	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	620	2	5.78	9293335030	809197	764.48	10800	11920	10800	13930	7510	10720	11484.89	1.38	0	27808	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1257	30.08	1.04	12	7.30	377.00	10889.00	14950	20230731	-24.15	7740	20230720	46.51	12780	-11.27	20240313	8490	33.57	20240125	14950	-24.15	20230731	7740	46.51	20230720	4.60	N	078140	500	55 억		152794	N	N	375	N	00	N
19	20240626	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	640	2	5.97	9083231340	790645	746.96	10800	11920	10800	13930	7510	10720	11488.38	1.38	0	31784	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1259	30.13	1.04	12	7.13	377.00	10889.00	14950	20230731	-24.01	7740	20230720	46.77	12780	-11.11	20240313	8490	33.80	20240125	14950	-24.01	20230731	7740	46.77	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
20	20240626	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	560	2	5.22	8778320960	763672	721.47	10800	11920	10800	13930	7510	10720	11494.88	1.38	0	22155	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1251	29.92	1.04	12	6.89	377.00	10889.00	14950	20230731	-24.55	7740	20230720	45.74	12780	-11.74	20240313	8490	32.86	20240125	14950	-24.55	20230731	7740	45.74	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
21	20240626	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	580	2	5.41	8178571410	710480	671.22	10800	11920	10800	13930	7510	10720	11511.33	1.38	0	6480	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1253	29.97	1.04	12	6.41	377.00	10889.00	14950	20230731	-24.41	7740	20230720	45.99	12780	-11.58	20240313	8490	33.10	20240125	14950	-24.41	20230731	7740	45.99	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
22	20240626	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	630	2	5.88	2721073360	240998	227.68	10800	11500	10800	13930	7510	10720	11290.85	1.38	0	37776	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1258	30.11	1.04	12	2.17	377.00	10889.00	14950	20230731	-24.08	7740	20230720	46.64	12780	-11.19	20240313	8490	33.69	20240125	14950	-24.08	20230731	7740	46.64	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
23	20240626	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	530	2	4.94	2128710520	189141	178.69	10800	11480	10800	13930	7510	10720	11254.62	1.38	0	28318	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1247	29.84	1.03	12	1.71	377.00	10889.00	14950	20230731	-24.75	7740	20230720	45.35	12780	-11.97	20240313	8490	32.51	20240125	14950	-24.75	20230731	7740	45.35	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
24	20240626	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	680	2	6.34	1539117660	137167	129.59	10800	11480	10800	13930	7510	10720	11220.76	1.38	0	14371	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1264	30.24	1.05	12	1.24	377.00	10889.00	14950	20230731	-23.75	7740	20230720	47.29	12780	-10.80	20240313	8490	34.28	20240125	14950	-23.75	20230731	7740	47.29	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
25	20240626	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	180	2	1.68	112601720	10364	9.79	10800	10980	10800	13930	7510	10720	10864.70	1.38	0	-1469	11273	10996	10713	10436	10153	11135	10575	55	3210	500	6640	10	1	11086579	1208	28.91	1.00	12	0.09	377.00	10889.00	14950	20230731	-27.09	7740	20230720	40.83	12780	-14.71	20240313	8490	28.39	20240125	14950	-27.09	20230731	7740	40.83	20230720	4.60	N	078140	500	55 억		152794	N	N	327	N	00	N
26	20240625	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	350	2	3.38	1127521710	105079	197.04	10430	10990	10430	13480	7260	10370	10730.61	1.15	0	24172	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1188	28.44	0.98	12	0.95	377.00	10889.00	14950	20230731	-28.29	7740	20230720	38.50	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7740	38.50	20230720	4.86	N	078140	500	55 억		127985	N	N	327	N	00	N
27	20240625	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	350	2	3.38	1073513850	100043	187.60	10430	10990	10430	13480	7260	10370	10730.74	1.15	0	24528	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1188	28.44	0.98	12	0.90	377.00	10889.00	14950	20230731	-28.29	7740	20230720	38.50	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7740	38.50	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
28	20240625	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	370	2	3.57	1010560370	94176	176.59	10430	10990	10430	13480	7260	10370	10730.78	1.15	0	24041	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1191	28.49	0.99	12	0.85	377.00	10889.00	14950	20230731	-28.16	7740	20230720	38.76	12780	-15.96	20240313	8490	26.50	20240125	14950	-28.16	20230731	7740	38.76	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
29	20240625	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	300	2	2.89	706198210	66006	123.77	10430	10870	10430	13480	7260	10370	10699.30	1.15	0	11467	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1183	28.30	0.98	12	0.60	377.00	10889.00	14950	20230731	-28.63	7740	20230720	37.86	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7740	37.86	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
30	20240625	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	220	2	2.12	612967010	57216	107.29	10430	10870	10430	13480	7260	10370	10713.57	1.15	0	11553	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1174	28.09	0.97	12	0.52	377.00	10889.00	14950	20230731	-29.16	7740	20230720	36.82	12780	-17.14	20240313	8490	24.73	20240125	14950	-29.16	20230731	7740	36.82	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
31	20240625	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	280	2	2.70	581990710	54291	101.80	10430	10870	10430	13480	7260	10370	10720.22	1.15	0	12467	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1181	28.25	0.98	12	0.49	377.00	10889.00	14950	20230731	-28.76	7740	20230720	37.60	12780	-16.67	20240313	8490	25.44	20240125	14950	-28.76	20230731	7740	37.60	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
32	20240625	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	350	2	3.38	490202780	45649	85.60	10430	10870	10430	13480	7260	10370	10739.01	1.15	0	12667	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1188	28.44	0.98	12	0.41	377.00	10889.00	14950	20230731	-28.29	7740	20230720	38.50	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7740	38.50	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
33	20240625	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	330	2	3.18	83205410	7839	14.70	10430	10700	10430	13480	7260	10370	10616.17	1.15	0	5031	10656	10512	10436	10292	10216	10475	10255	55	3110	500	6420	10	1	11086579	1186	28.38	0.98	12	0.07	377.00	10889.00	14950	20230731	-28.43	7740	20230720	38.24	12780	-16.28	20240313	8490	26.03	20240125	14950	-28.43	20230731	7740	38.24	20230720	4.86	N	078140	500	55 억		127985	N	N	0	N	00	N
34	20240624	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-160	5	-1.52	552693090	52853	10.94	10530	10580	10360	13680	7380	10530	10457.48	1.16	0	-466	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1150	27.51	0.95	12	0.48	377.00	10889.00	14950	20230731	-30.64	7740	20230720	33.98	12780	-18.86	20240313	8490	22.14	20240125	14950	-30.64	20230731	7740	33.98	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
35	20240624	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-100	5	-0.95	485568000	46386	9.61	10530	10580	10360	13680	7380	10530	10467.86	1.16	0	-1753	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1156	27.67	0.96	12	0.42	377.00	10889.00	14950	20230731	-30.23	7740	20230720	34.75	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7740	34.75	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
36	20240624	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-100	5	-0.95	457009790	43645	9.04	10530	10580	10360	13680	7380	10530	10470.94	1.16	0	-1929	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1156	27.67	0.96	12	0.39	377.00	10889.00	14950	20230731	-30.23	7740	20230720	34.75	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7740	34.75	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
37	20240624	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	-60	5	-0.57	433461860	41394	8.57	10530	10580	10360	13680	7380	10530	10471.48	1.16	0	-1264	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1161	27.77	0.96	12	0.37	377.00	10889.00	14950	20230731	-29.97	7740	20230720	35.27	12780	-18.08	20240313	8490	23.32	20240125	14950	-29.97	20230731	7740	35.27	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
38	20240624	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-80	5	-0.76	405351450	38706	8.01	10530	10580	10360	13680	7380	10530	10472.44	1.16	0	-1463	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1159	27.72	0.96	12	0.35	377.00	10889.00	14950	20230731	-30.10	7740	20230720	35.01	12780	-18.23	20240313	8490	23.09	20240125	14950	-30.10	20230731	7740	35.01	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
39	20240624	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-140	5	-1.33	368543580	35164	7.28	10530	10580	10370	13680	7380	10530	10480.58	1.16	0	-1205	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1152	27.56	0.95	12	0.32	377.00	10889.00	14950	20230731	-30.50	7740	20230720	34.24	12780	-18.70	20240313	8490	22.38	20240125	14950	-30.50	20230731	7740	34.24	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
40	20240624	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	10	2	0.09	199669020	19008	3.94	10530	10580	10430	13680	7380	10530	10504.35	1.16	0	3880	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1169	27.96	0.97	12	0.17	377.00	10889.00	14950	20230731	-29.50	7740	20230720	36.18	12780	-17.53	20240313	8490	24.15	20240125	14950	-29.50	20230731	7740	36.18	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
41	20240624	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	-50	5	-0.47	81921940	7812	1.62	10530	10540	10430	13680	7380	10530	10486.16	1.16	0	2497	11850	11190	10860	10200	9870	11025	10035	55	3150	500	6520	10	1	11086579	1162	27.80	0.96	12	0.07	377.00	10889.00	14950	20230731	-29.90	7740	20230720	35.40	12780	-18.00	20240313	8490	23.44	20240125	14950	-29.90	20230731	7740	35.40	20230720	5.01	N	078140	500	55 억		128431	N	N	486	N	00	N
42	20240621	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-350	5	-3.22	5253985810	480379	419.52	10900	11520	10530	14140	7620	10880	10937.96	1.65	0	-60633	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1167	27.93	0.97	12	4.33	377.00	10889.00	14950	20230731	-29.57	7740	20230720	36.05	12780	-17.61	20240313	8490	24.03	20240125	14950	-29.57	20230731	7740	36.05	20230720	5.20	N	078140	500	55 억		182645	N	N	486	N	00	N
43	20240621	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-270	5	-2.48	5106971480	466455	407.36	10900	11520	10550	14140	7620	10880	10948.48	1.65	0	-60524	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1176	28.14	0.97	12	4.21	377.00	10889.00	14950	20230731	-29.03	7740	20230720	37.08	12780	-16.98	20240313	8490	24.97	20240125	14950	-29.03	20230731	7740	37.08	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
44	20240621	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-120	5	-1.10	4604973910	419197	366.09	10900	11520	10550	14140	7620	10880	10985.23	1.65	0	-54727	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1193	28.54	0.99	12	3.78	377.00	10889.00	14950	20230731	-28.03	7740	20230720	39.02	12780	-15.81	20240313	8490	26.74	20240125	14950	-28.03	20230731	7740	39.02	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
45	20240621	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	-300	5	-2.76	1145017930	106825	93.29	10900	10920	10550	14140	7620	10880	10718.63	1.65	0	-12018	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1173	28.06	0.97	12	0.96	377.00	10889.00	14950	20230731	-29.23	7740	20230720	36.69	12780	-17.21	20240313	8490	24.62	20240125	14950	-29.23	20230731	7740	36.69	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
46	20240621	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-240	5	-2.21	1031609390	96105	83.93	10900	10920	10580	14140	7620	10880	10734.18	1.65	0	-12158	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1180	28.22	0.98	12	0.87	377.00	10889.00	14950	20230731	-28.83	7740	20230720	37.47	12780	-16.74	20240313	8490	25.32	20240125	14950	-28.83	20230731	7740	37.47	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
47	20240621	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-210	5	-1.93	792184150	73582	64.26	10900	10920	10650	14140	7620	10880	10766.00	1.65	0	-9741	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1183	28.30	0.98	12	0.66	377.00	10889.00	14950	20230731	-28.63	7740	20230720	37.86	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7740	37.86	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
48	20240621	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-120	5	-1.10	396628870	36741	32.09	10900	10920	10740	14140	7620	10880	10795.25	1.65	0	-5517	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1193	28.54	0.99	12	0.33	377.00	10889.00	14950	20230731	-28.03	7740	20230720	39.02	12780	-15.81	20240313	8490	26.74	20240125	14950	-28.03	20230731	7740	39.02	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
49	20240621	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-80	5	-0.74	71142170	6561	5.73	10900	10920	10800	14140	7620	10880	10843.16	1.65	0	-728	11506	11192	11036	10722	10566	11115	10645	55	3260	500	6740	10	1	11086579	1197	28.65	0.99	12	0.06	377.00	10889.00	14950	20230731	-27.76	7740	20230720	39.53	12780	-15.49	20240313	8490	27.21	20240125	14950	-27.76	20230731	7740	39.53	20230720	5.20	N	078140	500	55 억		182645	N	N	0	N	00	N
50	20240620	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-480	5	-4.23	1258909160	113730	67.79	11230	11350	10880	14760	7960	11360	11069.60	1.51	0	15049	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1206	28.86	1.00	12	1.03	377.00	10889.00	14950	20230731	-27.22	7740	20230720	40.57	12780	-14.87	20240313	8490	28.15	20240125	14950	-27.22	20230731	7740	40.57	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
51	20240620	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-430	5	-3.79	1160214280	104673	62.39	11230	11350	10900	14760	7960	11360	11084.18	1.51	0	13996	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1212	28.99	1.00	12	0.94	377.00	10889.00	14950	20230731	-26.89	7740	20230720	41.21	12780	-14.48	20240313	8490	28.74	20240125	14950	-26.89	20230731	7740	41.21	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
52	20240620	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-400	5	-3.52	1096555700	98849	58.92	11230	11350	10900	14760	7960	11360	11093.24	1.51	0	12928	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1215	29.07	1.01	12	0.89	377.00	10889.00	14950	20230731	-26.69	7740	20230720	41.60	12780	-14.24	20240313	8490	29.09	20240125	14950	-26.69	20230731	7740	41.60	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
53	20240620	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-420	5	-3.70	1012428260	91144	54.33	11230	11350	10910	14760	7960	11360	11108.01	1.51	0	11685	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1213	29.02	1.00	12	0.82	377.00	10889.00	14950	20230731	-26.82	7740	20230720	41.34	12780	-14.40	20240313	8490	28.86	20240125	14950	-26.82	20230731	7740	41.34	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
54	20240620	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-360	5	-3.17	932534110	83850	49.98	11230	11350	10920	14760	7960	11360	11121.46	1.51	0	11295	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1220	29.18	1.01	12	0.76	377.00	10889.00	14950	20230731	-26.42	7740	20230720	42.12	12780	-13.93	20240313	8490	29.56	20240125	14950	-26.42	20230731	7740	42.12	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
55	20240620	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-360	5	-3.17	779166230	69856	41.64	11230	11350	10970	14760	7960	11360	11153.89	1.51	0	9789	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1220	29.18	1.01	12	0.63	377.00	10889.00	14950	20230731	-26.42	7740	20230720	42.12	12780	-13.93	20240313	8490	29.56	20240125	14950	-26.42	20230731	7740	42.12	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
56	20240620	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-120	5	-1.06	450877820	40259	24.00	11230	11350	11110	14760	7960	11360	11199.43	1.51	0	5332	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1246	29.81	1.03	12	0.36	377.00	10889.00	14950	20230731	-24.82	7740	20230720	45.22	12780	-12.05	20240313	8490	32.39	20240125	14950	-24.82	20230731	7740	45.22	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
57	20240620	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-130	5	-1.14	102969250	9157	5.46	11230	11350	11230	14760	7960	11360	11244.87	1.51	0	1253	11840	11600	11480	11240	11120	11540	11180	55	3400	500	7040	10	1	11086579	1245	29.79	1.03	12	0.08	377.00	10889.00	14950	20230731	-24.88	7740	20230720	45.09	12780	-12.13	20240313	8490	32.27	20240125	14950	-24.88	20230731	7740	45.09	20230720	5.44	N	078140	500	55 억		167506	N	N	1522	N	00	N
58	20240619	160621	54	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-390	5	-3.32	1904901350	165556	62.17	11560	11720	11360	15270	8230	11750	11506.68	1.70	0	-21958	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1259	30.13	1.04	12	1.49	377.00	10889.00	14950	20230731	-24.01	7740	20230720	46.77	12780	-11.11	20240313	8490	33.80	20240125	14950	-24.01	20230731	7740	46.77	20230720	5.45	N	078140	500	55 억		188146	N	N	1522	N	01	N
59	20240619	150619	54	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-360	5	-3.06	1788674190	155331	58.33	11560	11720	11370	15270	8230	11750	11515.21	1.70	0	-21539	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1263	30.21	1.05	12	1.40	377.00	10889.00	14950	20230731	-23.81	7740	20230720	47.16	12780	-10.88	20240313	8490	34.16	20240125	14950	-23.81	20230731	7740	47.16	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
60	20240619	140624	54	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-330	5	-2.81	1688258710	146536	55.02	11560	11720	11370	15270	8230	11750	11521.09	1.70	0	-19982	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1266	30.29	1.05	12	1.32	377.00	10889.00	14950	20230731	-23.61	7740	20230720	47.55	12780	-10.64	20240313	8490	34.51	20240125	14950	-23.61	20230731	7740	47.55	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
61	20240619	130619	54	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-290	5	-2.47	1406647010	121892	45.77	11560	11720	11430	15270	8230	11750	11540.07	1.70	0	-4306	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1271	30.40	1.05	12	1.10	377.00	10889.00	14950	20230731	-23.34	7740	20230720	48.06	12780	-10.33	20240313	8490	34.98	20240125	14950	-23.34	20230731	7740	48.06	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
62	20240619	120619	54	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-170	5	-1.45	1110860140	96175	36.11	11560	11720	11430	15270	8230	11750	11550.36	1.70	0	7450	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1284	30.72	1.06	12	0.87	377.00	10889.00	14950	20230731	-22.54	7740	20230720	49.61	12780	-9.39	20240313	8490	36.40	20240125	14950	-22.54	20230731	7740	49.61	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
63	20240619	110621	54	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-250	5	-2.13	921377950	79774	29.95	11560	11720	11430	15270	8230	11750	11549.80	1.70	0	9066	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1275	30.50	1.06	12	0.72	377.00	10889.00	14950	20230731	-23.08	7740	20230720	48.58	12780	-10.02	20240313	8490	35.45	20240125	14950	-23.08	20230731	7740	48.58	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
64	20240619	100622	54	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-170	5	-1.45	684497280	59183	22.22	11560	11720	11430	15270	8230	11750	11565.71	1.70	0	5348	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1284	30.72	1.06	12	0.53	377.00	10889.00	14950	20230731	-22.54	7740	20230720	49.61	12780	-9.39	20240313	8490	36.40	20240125	14950	-22.54	20230731	7740	49.61	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
65	20240619	090629	54	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-290	5	-2.47	196452600	17048	6.40	11560	11720	11430	15270	8230	11750	11523.23	1.70	0	-6135	12156	11952	11546	11342	10936	12055	11445	55	3520	500	7280	10	1	11086579	1271	30.40	1.05	12	0.15	377.00	10889.00	14950	20230731	-23.34	7740	20230720	48.06	12780	-10.33	20240313	8490	34.98	20240125	14950	-23.34	20230731	7740	48.06	20230720	5.45	N	078140	500	55 억		188146	N	N	3983	N	01	N
66	20240618	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	290	2	2.53	2953681870	258146	60.01	11360	11750	11140	14890	8030	11460	11428.48	1.68	0	66771	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1303	31.17	1.08	12	2.33	377.00	10889.00	14950	20230731	-21.40	7740	20230720	51.81	12780	-8.06	20240313	8490	38.40	20240125	14950	-21.40	20230731	7740	51.81	20230720	5.69	N	078140	500	55 억		185755	N	N	3983	N	00	N
67	20240618	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-280	5	-2.44	1995850440	176253	40.98	11360	11540	11160	14890	8030	11460	11323.78	1.68	0	13017	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1239	29.66	1.03	12	1.59	377.00	10889.00	14950	20230731	-25.22	7740	20230720	44.44	12780	-12.52	20240313	8490	31.68	20240125	14950	-25.22	20230731	7740	44.44	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
68	20240618	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	-240	5	-2.09	1742471540	153638	35.72	11360	11540	11220	14890	8030	11460	11341.41	1.68	0	8909	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1244	29.76	1.03	12	1.39	377.00	10889.00	14950	20230731	-24.95	7740	20230720	44.96	12780	-12.21	20240313	8490	32.16	20240125	14950	-24.95	20230731	7740	44.96	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
69	20240618	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-160	5	-1.40	1415625680	124606	28.97	11360	11540	11240	14890	8030	11460	11360.81	1.68	0	5364	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1253	29.97	1.04	12	1.12	377.00	10889.00	14950	20230731	-24.41	7740	20230720	45.99	12780	-11.58	20240313	8490	33.10	20240125	14950	-24.41	20230731	7740	45.99	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
70	20240618	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-120	5	-1.05	1349226230	118743	27.61	11360	11540	11240	14890	8030	11460	11362.57	1.68	0	6477	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1257	30.08	1.04	12	1.07	377.00	10889.00	14950	20230731	-24.15	7740	20230720	46.51	12780	-11.27	20240313	8490	33.57	20240125	14950	-24.15	20230731	7740	46.51	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
71	20240618	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-100	5	-0.87	941541070	83016	19.30	11360	11470	11240	14890	8030	11460	11341.68	1.68	0	-3272	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1259	30.13	1.04	12	0.75	377.00	10889.00	14950	20230731	-24.01	7740	20230720	46.77	12780	-11.11	20240313	8490	33.80	20240125	14950	-24.01	20230731	7740	46.77	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
72	20240618	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-140	5	-1.22	755167360	66546	15.47	11360	11470	11270	14890	8030	11460	11348.05	1.68	0	-3915	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1255	30.03	1.04	12	0.60	377.00	10889.00	14950	20230731	-24.28	7740	20230720	46.25	12780	-11.42	20240313	8490	33.33	20240125	14950	-24.28	20230731	7740	46.25	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
73	20240618	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-30	5	-0.26	269076670	23677	5.50	11360	11460	11300	14890	8030	11460	11364.47	1.68	0	-2598	11980	11720	11280	11020	10580	11850	11150	55	3430	500	7100	10	1	11086579	1267	30.32	1.05	12	0.21	377.00	10889.00	14950	20230731	-23.55	7740	20230720	47.67	12780	-10.56	20240313	8490	34.63	20240125	14950	-23.55	20230731	7740	47.67	20230720	5.69	N	078140	500	55 억		185755	N	N	2929	N	00	N
74	20240617	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	320	2	2.87	4816601680	426357	62.97	11140	11540	10840	14480	7800	11140	11295.72	2.12	0	27854	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1271	30.40	1.05	12	3.85	377.00	10889.00	14950	20230731	-23.34	7740	20230720	48.06	12780	-10.33	20240313	8490	34.98	20240125	14950	-23.34	20230731	7740	48.06	20230720	5.52	N	078140	500	55 억		234604	N	N	2929	N	00	N
75	20240617	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	340	2	3.05	4496571750	398469	58.85	11140	11540	10840	14480	7800	11140	11284.62	2.12	0	29069	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1273	30.45	1.05	12	3.59	377.00	10889.00	14950	20230731	-23.21	7740	20230720	48.32	12780	-10.17	20240313	8490	35.22	20240125	14950	-23.21	20230731	7740	48.32	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
76	20240617	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	370	2	3.32	3885185060	345175	50.98	11140	11540	10840	14480	7800	11140	11255.70	2.12	0	24894	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1276	30.53	1.06	12	3.11	377.00	10889.00	14950	20230731	-23.01	7740	20230720	48.71	12780	-9.94	20240313	8490	35.57	20240125	14950	-23.01	20230731	7740	48.71	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
77	20240617	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	300	2	2.69	2939284950	262755	38.81	11140	11490	10840	14480	7800	11140	11186.41	2.12	0	15165	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1268	30.34	1.05	12	2.37	377.00	10889.00	14950	20230731	-23.48	7740	20230720	47.80	12780	-10.49	20240313	8490	34.75	20240125	14950	-23.48	20230731	7740	47.80	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
78	20240617	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	170	2	1.53	1927961820	173982	25.70	11140	11380	10840	14480	7800	11140	11081.39	2.12	0	227	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1254	30.00	1.04	12	1.57	377.00	10889.00	14950	20230731	-24.35	7740	20230720	46.12	12780	-11.50	20240313	8490	33.22	20240125	14950	-24.35	20230731	7740	46.12	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
79	20240617	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	11130	-10	5	-0.09	1147285840	104407	15.42	11140	11230	10840	14480	7800	11140	10988.59	2.12	0	-12891	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1234	29.52	1.02	12	0.94	377.00	10889.00	14950	20230731	-25.55	7740	20230720	43.80	12780	-12.91	20240313	8490	31.10	20240125	14950	-25.55	20230731	7740	43.80	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
80	20240617	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	-190	5	-1.71	990455630	90150	13.32	11140	11230	10840	14480	7800	11140	10986.75	2.12	0	-18005	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1214	29.05	1.01	12	0.81	377.00	10889.00	14950	20230731	-26.76	7740	20230720	41.47	12780	-14.32	20240313	8490	28.98	20240125	14950	-26.76	20230731	7740	41.47	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
81	20240617	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	-170	5	-1.53	281703290	25449	3.76	11140	11230	10960	14480	7800	11140	11069.33	2.12	0	-14631	11733	11436	11023	10726	10313	11585	10875	55	3340	500	6900	10	1	11086579	1216	29.10	1.01	12	0.23	377.00	10889.00	14950	20230731	-26.62	7740	20230720	41.73	12780	-14.16	20240313	8490	29.21	20240125	14950	-26.62	20230731	7740	41.73	20230720	5.52	N	078140	500	55 억		234604	N	N	3146	N	00	N
82	20240614	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	540	2	5.09	7486217860	675206	322.86	10780	11320	10610	13780	7420	10600	11087.30	1.60	0	151763	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1235	29.55	1.02	12	6.09	377.00	10889.00	14950	20230731	-25.48	7740	20230720	43.93	12780	-12.83	20240313	8490	31.21	20240125	14950	-25.48	20230731	7740	43.93	20230720	5.52	N	078140	500	55 억		177820	N	N	3146	N	00	N
83	20240614	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	580	2	5.47	7176742410	647481	309.61	10780	11320	10610	13780	7420	10600	11084.10	1.60	0	145728	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1239	29.66	1.03	12	5.84	377.00	10889.00	14950	20230731	-25.22	7740	20230720	44.44	12780	-12.52	20240313	8490	31.68	20240125	14950	-25.22	20230731	7740	44.44	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
84	20240614	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	620	2	5.85	6434996140	581547	278.08	10780	11320	10610	13780	7420	10600	11065.31	1.60	0	125942	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1244	29.76	1.03	12	5.25	377.00	10889.00	14950	20230731	-24.95	7740	20230720	44.96	12780	-12.21	20240313	8490	32.16	20240125	14950	-24.95	20230731	7740	44.96	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
85	20240614	130520	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	550	2	5.19	5498247960	498268	238.26	10780	11310	10610	13780	7420	10600	11034.72	1.60	0	118532	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1236	29.58	1.02	12	4.49	377.00	10889.00	14950	20230731	-25.42	7740	20230720	44.06	12780	-12.75	20240313	8490	31.33	20240125	14950	-25.42	20230731	7740	44.06	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
86	20240614	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	670	2	6.32	4620152150	419912	200.79	10780	11310	10610	13780	7420	10600	11002.67	1.60	0	75451	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1249	29.89	1.03	12	3.79	377.00	10889.00	14950	20230731	-24.62	7740	20230720	45.61	12780	-11.82	20240313	8490	32.74	20240125	14950	-24.62	20230731	7740	45.61	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
87	20240614	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	290	2	2.74	2516554160	231049	110.48	10780	11090	10610	13780	7420	10600	10891.86	1.60	0	1151	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1207	28.89	1.00	12	2.08	377.00	10889.00	14950	20230731	-27.16	7740	20230720	40.70	12780	-14.79	20240313	8490	28.27	20240125	14950	-27.16	20230731	7740	40.70	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
88	20240614	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	320	2	3.02	2099756460	192509	92.05	10780	11090	10610	13780	7420	10600	10907.32	1.60	0	2088	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1211	28.97	1.00	12	1.74	377.00	10889.00	14950	20230731	-26.96	7740	20230720	41.09	12780	-14.55	20240313	8490	28.62	20240125	14950	-26.96	20230731	7740	41.09	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
89	20240614	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	50	2	0.47	102579220	9557	4.57	10780	10790	10650	13780	7420	10600	10733.41	1.60	0	-2961	11120	10860	10590	10330	10060	10990	10460	55	3180	500	6570	10	1	11086579	1181	28.25	0.98	12	0.09	377.00	10889.00	14950	20230731	-28.76	7740	20230720	37.60	12780	-16.67	20240313	8490	25.44	20240125	14950	-28.76	20230731	7740	37.60	20230720	5.52	N	078140	500	55 억		177820	N	N	0	N	00	N
90	20240613	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	250	2	2.42	2177512790	204853	278.42	10400	10850	10320	13450	7250	10350	10629.66	1.70	0	-9822	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1175	28.12	0.97	12	1.85	377.00	10889.00	14950	20230731	-29.10	7600	20230607	39.47	12780	-17.06	20240313	8490	24.85	20240125	14950	-29.10	20230731	7740	36.95	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
91	20240613	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	200	2	1.93	2121218950	199531	271.19	10400	10850	10320	13450	7250	10350	10631.02	1.70	0	-8811	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1170	27.98	0.97	12	1.80	377.00	10889.00	14950	20230731	-29.43	7600	20230607	38.82	12780	-17.45	20240313	8490	24.26	20240125	14950	-29.43	20230731	7740	36.30	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
92	20240613	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	300	2	2.90	2006769760	188696	256.46	10400	10850	10320	13450	7250	10350	10634.94	1.70	0	-6677	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1181	28.25	0.98	12	1.70	377.00	10889.00	14950	20230731	-28.76	7600	20230607	40.13	12780	-16.67	20240313	8490	25.44	20240125	14950	-28.76	20230731	7740	37.60	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
93	20240613	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	350	2	3.38	1214493610	114563	155.70	10400	10850	10320	13450	7250	10350	10601.10	1.70	0	-1655	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1186	28.38	0.98	12	1.03	377.00	10889.00	14950	20230731	-28.43	7600	20230607	40.79	12780	-16.28	20240313	8490	26.03	20240125	14950	-28.43	20230731	7740	38.24	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
94	20240613	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	260	2	2.51	557769850	53283	72.42	10400	10620	10320	13450	7250	10350	10468.06	1.70	0	-237	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1176	28.14	0.97	12	0.48	377.00	10889.00	14950	20230731	-29.03	7600	20230607	39.61	12780	-16.98	20240313	8490	24.97	20240125	14950	-29.03	20230731	7740	37.08	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
95	20240613	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	130	2	1.26	361605820	34693	47.15	10400	10540	10320	13450	7250	10350	10423.02	1.70	0	2184	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1162	27.80	0.96	12	0.31	377.00	10889.00	14950	20230731	-29.90	7600	20230607	37.89	12780	-18.00	20240313	8490	23.44	20240125	14950	-29.90	20230731	7740	35.40	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
96	20240613	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	80	2	0.77	185815360	17900	24.33	10400	10450	10320	13450	7250	10350	10380.75	1.70	0	-2833	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1156	27.67	0.96	12	0.16	377.00	10889.00	14950	20230731	-30.23	7600	20230607	37.24	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7740	34.75	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
97	20240613	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	90	2	0.87	8335840	801	1.09	10400	10440	10370	13450	7250	10350	10406.79	1.70	0	-395	10610	10480	10320	10190	10030	10545	10255	55	3100	500	6410	10	1	11086579	1157	27.69	0.96	12	0.01	377.00	10889.00	14950	20230731	-30.17	7600	20230607	37.37	12780	-18.31	20240313	8490	22.97	20240125	14950	-30.17	20230731	7740	34.88	20230720	5.42	N	078140	500	55 억		188326	N	N	0	N	00	N
98	20240612	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	190	2	1.87	758213250	73181	92.51	10160	10450	10160	13200	7120	10160	10360.79	1.71	0	-16	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1147	27.45	0.95	12	0.66	377.00	10889.00	14950	20230731	-30.77	7600	20230607	36.18	12780	-19.01	20240313	8490	21.91	20240125	14950	-30.77	20230731	7740	33.72	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
99	20240612	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	240	2	2.36	667991190	64475	81.50	10160	10450	10160	13200	7120	10160	10360.47	1.71	0	-74	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1153	27.59	0.96	12	0.58	377.00	10889.00	14950	20230731	-30.43	7600	20230607	36.84	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7740	34.37	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
100	20240612	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	280	2	2.76	499953110	48340	61.11	10160	10450	10160	13200	7120	10160	10342.43	1.71	0	4178	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1157	27.69	0.96	12	0.44	377.00	10889.00	14950	20230731	-30.17	7600	20230607	37.37	12780	-18.31	20240313	8490	22.97	20240125	14950	-30.17	20230731	7740	34.88	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
101	20240612	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	190	2	1.87	348887060	33780	42.70	10160	10410	10160	13200	7120	10160	10328.21	1.71	0	-1719	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1147	27.45	0.95	12	0.30	377.00	10889.00	14950	20230731	-30.77	7600	20230607	36.18	12780	-19.01	20240313	8490	21.91	20240125	14950	-30.77	20230731	7740	33.72	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
102	20240612	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	190	2	1.87	308436700	29870	37.76	10160	10410	10160	13200	7120	10160	10325.97	1.71	0	-593	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1147	27.45	0.95	12	0.27	377.00	10889.00	14950	20230731	-30.77	7600	20230607	36.18	12780	-19.01	20240313	8490	21.91	20240125	14950	-30.77	20230731	7740	33.72	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
103	20240612	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	200	2	1.97	278267410	26949	34.07	10160	10410	10160	13200	7120	10160	10325.70	1.71	0	-805	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1149	27.48	0.95	12	0.24	377.00	10889.00	14950	20230731	-30.70	7600	20230607	36.32	12780	-18.94	20240313	8490	22.03	20240125	14950	-30.70	20230731	7740	33.85	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
104	20240612	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	190	2	1.87	195324830	18949	23.95	10160	10380	10160	13200	7120	10160	10307.92	1.71	0	287	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1147	27.45	0.95	12	0.17	377.00	10889.00	14950	20230731	-30.77	7600	20230607	36.18	12780	-19.01	20240313	8490	21.91	20240125	14950	-30.77	20230731	7740	33.72	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
105	20240612	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	70	2	0.69	6838000	672	0.85	10160	10230	10160	13200	7120	10160	10175.60	1.71	0	-25	10593	10376	10213	9996	9833	10350	9970	55	3040	500	6290	10	1	11086579	1134	27.14	0.94	12	0.01	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7740	32.17	20230720	5.49	N	078140	500	55 억		189172	N	N	0	N	00	N
106	20240610	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-160	5	-1.56	652725190	64523	94.22	10240	10290	10060	13310	7170	10240	10116.20	1.69	0	2390	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1118	26.74	0.93	12	0.58	377.00	10889.00	14950	20230731	-32.58	7600	20230607	32.63	12780	-21.13	20240313	8490	18.73	20240125	14950	-32.58	20230731	7740	30.23	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
107	20240610	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-160	5	-1.56	576316420	56937	83.14	10240	10290	10060	13310	7170	10240	10122.00	1.69	0	4178	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1118	26.74	0.93	12	0.51	377.00	10889.00	14950	20230731	-32.58	7600	20230607	32.63	12780	-21.13	20240313	8490	18.73	20240125	14950	-32.58	20230731	7740	30.23	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
108	20240610	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-140	5	-1.37	503281510	49705	72.58	10240	10290	10060	13310	7170	10240	10125.37	1.69	0	4306	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1120	26.79	0.93	12	0.45	377.00	10889.00	14950	20230731	-32.44	7600	20230607	32.89	12780	-20.97	20240313	8490	18.96	20240125	14950	-32.44	20230731	7740	30.49	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
109	20240610	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-110	5	-1.07	385311980	38025	55.52	10240	10290	10060	13310	7170	10240	10133.12	1.69	0	575	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1123	26.87	0.93	12	0.34	377.00	10889.00	14950	20230731	-32.24	7600	20230607	33.29	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7740	30.88	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
110	20240610	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-130	5	-1.27	342701080	33805	49.36	10240	10290	10060	13310	7170	10240	10137.59	1.69	0	-97	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1121	26.82	0.93	12	0.30	377.00	10889.00	14950	20230731	-32.37	7600	20230607	33.03	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7740	30.62	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
111	20240610	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-90	5	-0.88	258556800	25480	37.21	10240	10290	10100	13310	7170	10240	10147.44	1.69	0	980	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1125	26.92	0.93	12	0.23	377.00	10889.00	14950	20230731	-32.11	7600	20230607	33.55	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7740	31.14	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
112	20240610	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-50	5	-0.49	171272610	16860	24.62	10240	10290	10120	13310	7170	10240	10158.52	1.69	0	1495	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1130	27.03	0.94	12	0.15	377.00	10889.00	14950	20230731	-31.84	7600	20230607	34.08	12780	-20.27	20240313	8490	20.02	20240125	14950	-31.84	20230731	7740	31.65	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
113	20240610	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-10	5	-0.10	21272280	2081	3.04	10240	10290	10150	13310	7170	10240	10222.14	1.69	0	-1057	10440	10340	10250	10150	10060	10295	10105	55	3070	500	6340	10	1	11086579	1134	27.14	0.94	12	0.02	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7740	32.17	20230720	5.51	N	078140	500	55 억		186812	N	N	0	N	00	N
114	20240607	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	90	2	0.89	699381260	68247	42.07	10270	10350	10160	13190	7110	10150	10247.90	1.66	0	1347	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1135	27.16	0.94	12	0.62	377.00	10889.00	14950	20230731	-31.51	7600	20230607	34.74	12780	-19.87	20240313	8490	20.61	20240125	14950	-31.51	20230731	7600	34.74	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
115	20240607	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	100	2	0.99	676265260	65990	40.68	10270	10350	10160	13190	7110	10150	10248.04	1.66	0	918	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1136	27.19	0.94	12	0.60	377.00	10889.00	14950	20230731	-31.44	7600	20230607	34.87	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7600	34.87	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
116	20240607	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	100	2	0.99	598579070	58427	36.02	10270	10350	10160	13190	7110	10150	10244.95	1.66	0	1605	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1136	27.19	0.94	12	0.53	377.00	10889.00	14950	20230731	-31.44	7600	20230607	34.87	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7600	34.87	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
117	20240607	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	190	2	1.87	568279890	55476	34.20	10270	10350	10160	13190	7110	10150	10243.76	1.66	0	1403	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1146	27.43	0.95	12	0.50	377.00	10889.00	14950	20230731	-30.84	7600	20230607	36.05	12780	-19.09	20240313	8490	21.79	20240125	14950	-30.84	20230731	7600	36.05	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
118	20240607	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	70	2	0.69	396618130	38751	23.89	10270	10300	10160	13190	7110	10150	10235.11	1.66	0	-2577	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1133	27.11	0.94	12	0.35	377.00	10889.00	14950	20230731	-31.64	7600	20230607	34.47	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7600	34.47	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
119	20240607	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	80	2	0.79	357378930	34912	21.52	10270	10300	10160	13190	7110	10150	10236.64	1.66	0	-3624	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1134	27.14	0.94	12	0.31	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7600	34.61	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
120	20240607	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	120	2	1.18	191836600	18735	11.55	10270	10300	10160	13190	7110	10150	10239.62	1.66	0	2182	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1139	27.24	0.94	12	0.17	377.00	10889.00	14950	20230731	-31.30	7600	20230607	35.13	12780	-19.64	20240313	8490	20.97	20240125	14950	-31.30	20230731	7600	35.13	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
121	20240607	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	100	2	0.99	81400800	7974	4.92	10270	10290	10160	13190	7110	10150	10208.49	1.66	0	-97	10870	10510	10330	9970	9790	10420	9880	55	3040	500	6290	10	1	11086579	1136	27.19	0.94	12	0.07	377.00	10889.00	14950	20230731	-31.44	7600	20230607	34.87	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7600	34.87	20230607	5.47	N	078140	500	55 억		184510	N	N	0	N	00	N
122	20240605	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-450	5	-4.25	1653226990	160697	103.65	10600	10690	10150	13780	7420	10600	10287.83	1.82	0	-17438	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1125	26.92	0.93	12	1.45	377.00	10889.00	14950	20230731	-32.11	7600	20230607	33.55	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7600	33.55	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
123	20240605	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-420	5	-3.96	1552415050	150787	97.26	10600	10690	10160	13780	7420	10600	10295.32	1.82	0	-15743	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1129	27.00	0.93	12	1.36	377.00	10889.00	14950	20230731	-31.91	7600	20230607	33.95	12780	-20.34	20240313	8490	19.91	20240125	14950	-31.91	20230731	7600	33.95	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
124	20240605	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-370	5	-3.49	1279222300	124013	79.99	10600	10690	10190	13780	7420	10600	10315.11	1.82	0	-6090	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1134	27.14	0.94	12	1.12	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7600	34.61	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
125	20240605	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-370	5	-3.49	1160651000	112424	72.51	10600	10690	10190	13780	7420	10600	10323.75	1.82	0	-1948	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1134	27.14	0.94	12	1.01	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7600	34.61	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
126	20240605	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-370	5	-3.49	1079793800	104525	67.42	10600	10690	10190	13780	7420	10600	10330.35	1.82	0	-1161	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1134	27.14	0.94	12	0.94	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7600	34.61	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
127	20240605	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-310	5	-2.92	904973820	87474	56.42	10600	10690	10190	13780	7420	10600	10345.49	1.82	0	-1572	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1141	27.29	0.94	12	0.79	377.00	10889.00	14950	20230731	-31.17	7600	20230607	35.39	12780	-19.48	20240313	8490	21.20	20240125	14950	-31.17	20230731	7600	35.39	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
128	20240605	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-370	5	-3.49	784029550	75705	48.83	10600	10690	10190	13780	7420	10600	10356.22	1.82	0	-5128	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1134	27.14	0.94	12	0.68	377.00	10889.00	14950	20230731	-31.57	7600	20230607	34.61	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7600	34.61	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
129	20240605	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	40	2	0.38	28748480	2707	1.75	10600	10690	10600	13780	7420	10600	10620.43	1.82	0	89	11166	10882	10696	10412	10226	10790	10320	55	3180	500	6570	10	1	11086579	1180	28.22	0.98	12	0.02	377.00	10889.00	14950	20230731	-28.83	7600	20230607	40.00	12780	-16.74	20240313	8490	25.32	20240125	14950	-28.83	20230731	7600	40.00	20230607	5.45	N	078140	500	55 억		201943	N	N	0	N	00	N
130	20240604	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-240	5	-2.21	1637935770	153074	90.08	10880	10980	10510	14090	7590	10840	10700.36	1.90	0	-8361	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1175	28.12	0.97	12	1.38	377.00	10889.00	14950	20230731	-29.10	7600	20230607	39.47	12780	-17.06	20240313	8490	24.85	20240125	14950	-29.10	20230731	7600	39.47	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
131	20240604	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	-260	5	-2.40	1522716930	142200	83.68	10880	10980	10510	14090	7590	10840	10708.28	1.90	0	-11291	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1173	28.06	0.97	12	1.28	377.00	10889.00	14950	20230731	-29.23	7600	20230607	39.21	12780	-17.21	20240313	8490	24.62	20240125	14950	-29.23	20230731	7600	39.21	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
132	20240604	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-290	5	-2.68	1414768180	131987	77.67	10880	10980	10510	14090	7590	10840	10719.00	1.90	0	-12237	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1170	27.98	0.97	12	1.19	377.00	10889.00	14950	20230731	-29.43	7600	20230607	38.82	12780	-17.45	20240313	8490	24.26	20240125	14950	-29.43	20230731	7600	38.82	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
133	20240604	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-170	5	-1.57	1079697220	100321	59.04	10880	10980	10630	14090	7590	10840	10762.42	1.90	0	-8052	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1183	28.30	0.98	12	0.90	377.00	10889.00	14950	20230731	-28.63	7600	20230607	40.39	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7600	40.39	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
134	20240604	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-130	5	-1.20	824537050	76381	44.95	10880	10980	10670	14090	7590	10840	10795.05	1.90	0	-4458	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1187	28.41	0.98	12	0.69	377.00	10889.00	14950	20230731	-28.36	7600	20230607	40.92	12780	-16.20	20240313	8490	26.15	20240125	14950	-28.36	20230731	7600	40.92	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
135	20240604	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-90	5	-0.83	674544280	62374	36.71	10880	10980	10730	14090	7590	10840	10814.51	1.90	0	-2962	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1192	28.51	0.99	12	0.56	377.00	10889.00	14950	20230731	-28.09	7600	20230607	41.45	12780	-15.88	20240313	8490	26.62	20240125	14950	-28.09	20230731	7600	41.45	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
136	20240604	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	10	2	0.09	524639250	48504	28.54	10880	10980	10730	14090	7590	10840	10816.41	1.90	0	-1386	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1203	28.78	1.00	12	0.44	377.00	10889.00	14950	20230731	-27.42	7600	20230607	42.76	12780	-15.10	20240313	8490	27.80	20240125	14950	-27.42	20230731	7600	42.76	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
137	20240604	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-20	5	-0.18	169921780	15621	9.19	10880	10980	10820	14090	7590	10840	10877.78	1.90	0	-7765	11366	11102	10906	10642	10446	11005	10545	55	3250	500	6720	10	1	11086579	1200	28.70	0.99	12	0.14	377.00	10889.00	14950	20230731	-27.63	7600	20230607	42.37	12780	-15.34	20240313	8490	27.44	20240125	14950	-27.63	20230731	7600	42.37	20230607	5.44	N	078140	500	55 억		210418	N	N	0	N	00	N
138	20240603	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-180	5	-1.63	1829083070	167999	54.30	11070	11170	10710	14320	7720	11020	10887.86	1.84	0	6456	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1202	28.75	1.00	12	1.52	377.00	10889.00	14950	20230731	-27.49	7600	20230607	42.63	12780	-15.18	20240313	8490	27.68	20240125	14950	-27.49	20230731	7600	42.63	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
139	20240603	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-220	5	-2.00	1698687540	155960	50.41	11070	11170	10710	14320	7720	11020	10891.82	1.84	0	4355	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1197	28.65	0.99	12	1.41	377.00	10889.00	14950	20230731	-27.76	7600	20230607	42.11	12780	-15.49	20240313	8490	27.21	20240125	14950	-27.76	20230731	7600	42.11	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
140	20240603	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	-170	5	-1.54	1595080970	146351	47.30	11070	11170	10710	14320	7720	11020	10899.01	1.84	0	4479	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1203	28.78	1.00	12	1.32	377.00	10889.00	14950	20230731	-27.42	7600	20230607	42.76	12780	-15.10	20240313	8490	27.80	20240125	14950	-27.42	20230731	7600	42.76	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
141	20240603	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-200	5	-1.81	1471009250	134861	43.59	11070	11170	10710	14320	7720	11020	10907.60	1.84	0	3119	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1200	28.70	0.99	12	1.22	377.00	10889.00	14950	20230731	-27.63	7600	20230607	42.37	12780	-15.34	20240313	8490	27.44	20240125	14950	-27.63	20230731	7600	42.37	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
142	20240603	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-180	5	-1.63	1212780740	110877	35.84	11070	11170	10810	14320	7720	11020	10938.07	1.84	0	5366	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1202	28.75	1.00	12	1.00	377.00	10889.00	14950	20230731	-27.49	7600	20230607	42.63	12780	-15.18	20240313	8490	27.68	20240125	14950	-27.49	20230731	7600	42.63	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
143	20240603	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-200	5	-1.81	1083841310	98978	31.99	11070	11170	10810	14320	7720	11020	10950.33	1.84	0	6138	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1200	28.70	0.99	12	0.89	377.00	10889.00	14950	20230731	-27.63	7600	20230607	42.37	12780	-15.34	20240313	8490	27.44	20240125	14950	-27.63	20230731	7600	42.37	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
144	20240603	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-10	5	-0.09	738715480	67287	21.75	11070	11170	10810	14320	7720	11020	10978.58	1.84	0	9454	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1221	29.20	1.01	12	0.61	377.00	10889.00	14950	20230731	-26.35	7600	20230607	44.87	12780	-13.85	20240313	8490	29.68	20240125	14950	-26.35	20230731	7600	44.87	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N
145	20240603	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-10	5	-0.09	109857410	9952	3.22	11070	11070	11000	14320	7720	11020	11038.73	1.84	0	345	11533	11276	11143	10886	10753	11210	10820	55	3300	500	6830	10	1	11086579	1221	29.20	1.01	12	0.09	377.00	10889.00	14950	20230731	-26.35	7600	20230607	44.87	12780	-13.85	20240313	8490	29.68	20240125	14950	-26.35	20230731	7600	44.87	20230607	5.45	N	078140	500	55 억		203962	N	N	0	N	00	N