KissMeData/086820/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	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	140	2	0.91	151464120	9763	82.38	15600	15870	15400	20050	10810	15430	15514.10	0.51	0	-838	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1268	-101.76	3.01	12	0.12	-153.00	5181.00	24050	20231220	-35.26	9210	20230726	69.06	23250	-33.03	20240423	14960	4.08	20240201	24050	-35.26	20231220	9210	69.06	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
3	20240628	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	110	2	0.71	138707120	8944	75.47	15600	15870	15400	20050	10810	15430	15508.40	0.51	0	-838	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1265	-101.57	3.00	12	0.11	-153.00	5181.00	24050	20231220	-35.38	9210	20230726	68.73	23250	-33.16	20240423	14960	3.88	20240201	24050	-35.38	20231220	9210	68.73	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
4	20240628	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	40	2	0.26	93917440	6076	51.27	15600	15870	15400	20050	10810	15430	15457.12	0.51	0	-737	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1260	-101.11	2.99	12	0.07	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
5	20240628	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	70	2	0.45	78145960	5054	42.65	15600	15870	15400	20050	10810	15430	15462.20	0.51	0	-674	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1262	-101.31	2.99	12	0.06	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
6	20240628	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	0	3	0.00	66662340	4309	36.36	15600	15870	15400	20050	10810	15430	15470.49	0.51	0	-602	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1257	-100.85	2.98	12	0.05	-153.00	5181.00	24050	20231220	-35.84	9210	20230726	67.54	23250	-33.63	20240423	14960	3.14	20240201	24050	-35.84	20231220	9210	67.54	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
7	20240628	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-20	5	-0.13	46074600	2974	25.09	15600	15870	15410	20050	10810	15430	15492.47	0.51	0	-502	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1255	-100.72	2.97	12	0.04	-153.00	5181.00	24050	20231220	-35.93	9210	20230726	67.32	23250	-33.72	20240423	14960	3.01	20240201	24050	-35.93	20231220	9210	67.32	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
8	20240628	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	70	2	0.45	22219690	1432	12.08	15600	15870	15450	20050	10810	15430	15516.54	0.51	0	-89	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1262	-101.31	2.99	12	0.02	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
9	20240628	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	110	2	0.71	2777870	177	1.49	15600	15870	15480	20050	10810	15430	15694.18	0.51	0	-7	15930	15680	15500	15250	15070	15590	15160	41	4620	500	10800	10	1	8143426	1265	-101.57	3.00	12	0.00	-153.00	5181.00	24050	20231220	-35.38	9210	20230726	68.73	23250	-33.16	20240423	14960	3.88	20240201	24050	-35.38	20231220	9210	68.73	20230726	1.06	N	086820	500	40 억		41405	N	N	0	N	00	N
10	20240627	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	0	3	0.00	182238460	11748	114.16	15490	15750	15320	20050	10810	15430	15512.78	0.48	0	1233	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1257	-100.85	2.98	12	0.14	-153.00	5181.00	24050	20231220	-35.84	9210	20230726	67.54	23250	-33.63	20240423	14960	3.14	20240201	24050	-35.84	20231220	9210	67.54	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
11	20240627	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	130	2	0.84	153861640	9921	96.40	15490	15750	15320	20050	10810	15430	15508.87	0.48	0	739	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1267	-101.70	3.00	12	0.12	-153.00	5181.00	24050	20231220	-35.30	9210	20230726	68.95	23250	-33.08	20240423	14960	4.01	20240201	24050	-35.30	20231220	9210	68.95	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
12	20240627	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	150	2	0.97	146240470	9431	91.64	15490	15750	15320	20050	10810	15430	15506.55	0.48	0	739	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1269	-101.83	3.01	12	0.12	-153.00	5181.00	24050	20231220	-35.22	9210	20230726	69.16	23250	-32.99	20240423	14960	4.14	20240201	24050	-35.22	20231220	9210	69.16	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
13	20240627	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	70	2	0.45	134682140	8687	84.41	15490	15750	15320	20050	10810	15430	15504.08	0.48	0	737	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1262	-101.31	2.99	12	0.11	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
14	20240627	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-30	5	-0.19	105090630	6779	65.87	15490	15750	15320	20050	10810	15430	15502.64	0.48	0	518	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1254	-100.65	2.97	12	0.08	-153.00	5181.00	24050	20231220	-35.97	9210	20230726	67.21	23250	-33.76	20240423	14960	2.94	20240201	24050	-35.97	20231220	9210	67.21	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
15	20240627	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	10	2	0.06	97477580	6285	61.07	15490	15750	15320	20050	10810	15430	15509.86	0.48	0	667	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1257	-100.92	2.98	12	0.08	-153.00	5181.00	24050	20231220	-35.80	9210	20230726	67.64	23250	-33.59	20240423	14960	3.21	20240201	24050	-35.80	20231220	9210	67.64	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
16	20240627	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	60	2	0.39	66214920	4260	41.40	15490	15750	15320	20050	10810	15430	15544.05	0.48	0	685	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1261	-101.24	2.99	12	0.05	-153.00	5181.00	24050	20231220	-35.59	9210	20230726	68.19	23250	-33.38	20240423	14960	3.54	20240201	24050	-35.59	20231220	9210	68.19	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
17	20240627	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	60	2	0.39	15766950	1021	9.92	15490	15530	15320	20050	10810	15430	15442.96	0.48	0	-235	15856	15642	15476	15262	15096	15560	15180	41	4620	500	10800	10	1	8143426	1261	-101.24	2.99	12	0.01	-153.00	5181.00	24050	20231220	-35.59	9210	20230726	68.19	23250	-33.38	20240423	14960	3.54	20240201	24050	-35.59	20231220	9210	68.19	20230726	1.07	N	086820	500	40 억		39338	N	N	0	N	00	N
18	20240626	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-150	5	-0.96	158385450	10260	89.20	15580	15690	15310	20250	10910	15580	15437.42	0.47	0	1290	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1257	-100.85	2.98	12	0.13	-153.00	5181.00	24050	20231220	-35.84	9210	20230726	67.54	23250	-33.63	20240423	14960	3.14	20240201	24050	-35.84	20231220	9210	67.54	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
19	20240626	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-130	5	-0.83	149883420	9709	84.41	15580	15690	15310	20250	10910	15580	15437.58	0.47	0	1291	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1258	-100.98	2.98	12	0.12	-153.00	5181.00	24050	20231220	-35.76	9210	20230726	67.75	23250	-33.55	20240423	14960	3.28	20240201	24050	-35.76	20231220	9210	67.75	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
20	20240626	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-170	5	-1.09	95607680	6185	53.77	15580	15690	15310	20250	10910	15580	15457.99	0.47	0	-675	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1255	-100.72	2.97	12	0.08	-153.00	5181.00	24050	20231220	-35.93	9210	20230726	67.32	23250	-33.72	20240423	14960	3.01	20240201	24050	-35.93	20231220	9210	67.32	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
21	20240626	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-250	5	-1.60	57666800	3712	32.27	15580	15690	15330	20250	10910	15580	15535.24	0.47	0	-778	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1248	-100.20	2.96	12	0.05	-153.00	5181.00	24050	20231220	-36.26	9210	20230726	66.45	23250	-34.06	20240423	14960	2.47	20240201	24050	-36.26	20231220	9210	66.45	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
22	20240626	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-80	5	-0.51	32139000	2060	17.91	15580	15690	15500	20250	10910	15580	15601.46	0.47	0	-493	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1262	-101.31	2.99	12	0.03	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
23	20240626	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	10	2	0.06	24095170	1542	13.41	15580	15690	15550	20250	10910	15580	15625.92	0.47	0	-444	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1270	-101.90	3.01	12	0.02	-153.00	5181.00	24050	20231220	-35.18	9210	20230726	69.27	23250	-32.95	20240423	14960	4.21	20240201	24050	-35.18	20231220	9210	69.27	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
24	20240626	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	20	2	0.13	17816340	1139	9.90	15580	15690	15550	20250	10910	15580	15642.09	0.47	0	-285	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1270	-101.96	3.01	12	0.01	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
25	20240626	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	100	2	0.64	2303600	147	1.28	15580	15680	15580	20250	10910	15580	15670.75	0.47	0	-15	16180	15880	15590	15290	15000	15735	15145	41	4670	500	10900	10	1	8143426	1277	-102.48	3.03	12	0.00	-153.00	5181.00	24050	20231220	-34.80	9210	20230726	70.25	23250	-32.56	20240423	14960	4.81	20240201	24050	-34.80	20231220	9210	70.25	20230726	1.08	N	086820	500	40 억		38046	N	N	0	N	00	N
26	20240625	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-110	5	-0.70	177605070	11478	114.19	15880	15890	15300	20350	10990	15690	15472.76	0.49	0	-1494	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1269	-101.83	3.01	12	0.14	-153.00	5181.00	24050	20231220	-35.22	9210	20230726	69.16	23250	-32.99	20240423	14960	4.14	20240201	24050	-35.22	20231220	9210	69.16	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
27	20240625	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-260	5	-1.66	165064010	10667	106.12	15880	15890	15300	20350	10990	15690	15474.25	0.49	0	-1493	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1257	-100.85	2.98	12	0.13	-153.00	5181.00	24050	20231220	-35.84	9210	20230726	67.54	23250	-33.63	20240423	14960	3.14	20240201	24050	-35.84	20231220	9210	67.54	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
28	20240625	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-280	5	-1.78	139587420	9015	89.68	15880	15890	15300	20350	10990	15690	15483.88	0.49	0	-1292	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1255	-100.72	2.97	12	0.11	-153.00	5181.00	24050	20231220	-35.93	9210	20230726	67.32	23250	-33.72	20240423	14960	3.01	20240201	24050	-35.93	20231220	9210	67.32	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
29	20240625	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-230	5	-1.47	112086040	7232	71.95	15880	15890	15300	20350	10990	15690	15498.60	0.49	0	-1023	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1259	-101.05	2.98	12	0.09	-153.00	5181.00	24050	20231220	-35.72	9210	20230726	67.86	23250	-33.51	20240423	14960	3.34	20240201	24050	-35.72	20231220	9210	67.86	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
30	20240625	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-160	5	-1.02	75072160	4822	47.97	15880	15890	15430	20350	10990	15690	15568.65	0.49	0	-1089	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1265	-101.50	3.00	12	0.06	-153.00	5181.00	24050	20231220	-35.43	9210	20230726	68.62	23250	-33.20	20240423	14960	3.81	20240201	24050	-35.43	20231220	9210	68.62	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
31	20240625	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-220	5	-1.40	57810390	3706	36.87	15880	15890	15470	20350	10990	15690	15599.11	0.49	0	-923	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1260	-101.11	2.99	12	0.05	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
32	20240625	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-30	5	-0.19	26807810	1709	17.00	15880	15890	15500	20350	10990	15690	15686.25	0.49	0	-86	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1275	-102.35	3.02	12	0.02	-153.00	5181.00	24050	20231220	-34.89	9210	20230726	70.03	23250	-32.65	20240423	14960	4.68	20240201	24050	-34.89	20231220	9210	70.03	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
33	20240625	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	100	2	0.64	3092590	196	1.95	15880	15890	15690	20350	10990	15690	15778.97	0.49	0	-88	17010	16350	15830	15170	14650	16090	14910	41	4660	500	10980	10	1	8143426	1286	-103.20	3.05	12	0.00	-153.00	5181.00	24050	20231220	-34.35	9210	20230726	71.44	23250	-32.09	20240423	14960	5.55	20240201	24050	-34.35	20231220	9210	71.44	20230726	1.08	N	086820	500	40 억		39538	N	N	0	N	00	N
34	20240624	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-640	5	-3.92	158926730	10052	68.02	16200	16490	15310	21200	11440	16330	15810.46	0.49	0	-495	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1278	-102.55	3.03	12	0.12	-153.00	5181.00	24050	20231220	-34.76	9210	20230726	70.36	23250	-32.52	20240423	14960	4.88	20240201	24050	-34.76	20231220	9210	70.36	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
35	20240624	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-780	5	-4.78	152572450	9646	65.27	16200	16490	15310	21200	11440	16330	15817.17	0.49	0	-384	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1266	-101.63	3.00	12	0.12	-153.00	5181.00	24050	20231220	-35.34	9210	20230726	68.84	23250	-33.12	20240423	14960	3.94	20240201	24050	-35.34	20231220	9210	68.84	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
36	20240624	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-640	5	-3.92	116752360	7349	49.73	16200	16490	15310	21200	11440	16330	15886.84	0.49	0	-442	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1278	-102.55	3.03	12	0.09	-153.00	5181.00	24050	20231220	-34.76	9210	20230726	70.36	23250	-32.52	20240423	14960	4.88	20240201	24050	-34.76	20231220	9210	70.36	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
37	20240624	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	-560	5	-3.43	108218970	6804	46.04	16200	16490	15310	21200	11440	16330	15905.20	0.49	0	-419	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1284	-103.07	3.04	12	0.08	-153.00	5181.00	24050	20231220	-34.43	9210	20230726	71.23	23250	-32.17	20240423	14960	5.41	20240201	24050	-34.43	20231220	9210	71.23	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
38	20240624	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-430	5	-2.63	76201210	4773	32.30	16200	16490	15310	21200	11440	16330	15965.06	0.49	0	-347	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1295	-103.92	3.07	12	0.06	-153.00	5181.00	24050	20231220	-33.89	9210	20230726	72.64	23250	-31.61	20240423	14960	6.28	20240201	24050	-33.89	20231220	9210	72.64	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
39	20240624	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-230	5	-1.41	35598890	2195	14.85	16200	16490	16050	21200	11440	16330	16218.17	0.49	0	-265	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1311	-105.23	3.11	12	0.03	-153.00	5181.00	24050	20231220	-33.06	9210	20230726	74.81	23250	-30.75	20240423	14960	7.62	20240201	24050	-33.06	20231220	9210	74.81	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
40	20240624	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	10	2	0.06	12685090	778	5.26	16200	16490	16200	21200	11440	16330	16304.74	0.49	0	-57	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1331	-106.80	3.15	12	0.01	-153.00	5181.00	24050	20231220	-32.06	9210	20230726	77.42	23250	-29.72	20240423	14960	9.22	20240201	24050	-32.06	20231220	9210	77.42	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
41	20240624	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	160	2	0.98	3886620	238	1.61	16200	16490	16200	21200	11440	16330	16330.34	0.49	0	-66	17390	16860	16170	15640	14950	17125	15905	41	4870	500	11430	10	1	8143426	1343	-107.78	3.18	12	0.00	-153.00	5181.00	24050	20231220	-31.43	9210	20230726	79.04	23250	-29.08	20240423	14960	10.23	20240201	24050	-31.43	20231220	9210	79.04	20230726	1.07	N	086820	500	40 억		40025	N	N	0	N	00	N
42	20240621	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	740	2	4.75	235502830	14664	151.74	15590	16700	15480	20250	10920	15590	16059.64	0.43	0	4596	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1330	-106.73	3.15	12	0.18	-153.00	5181.00	24050	20231220	-32.10	9210	20230726	77.31	23250	-29.76	20240423	14960	9.16	20240201	24050	-32.10	20231220	9210	77.31	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
43	20240621	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	730	2	4.68	234915910	14628	151.37	15590	16700	15480	20250	10920	15590	16059.33	0.43	0	4601	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1329	-106.67	3.15	12	0.18	-153.00	5181.00	24050	20231220	-32.14	9210	20230726	77.20	23250	-29.81	20240423	14960	9.09	20240201	24050	-32.14	20231220	9210	77.20	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
44	20240621	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	710	2	4.55	216493710	13499	139.68	15590	16700	15480	20250	10920	15590	16037.76	0.43	0	4679	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1327	-106.54	3.15	12	0.17	-153.00	5181.00	24050	20231220	-32.22	9210	20230726	76.98	23250	-29.89	20240423	14960	8.96	20240201	24050	-32.22	20231220	9210	76.98	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
45	20240621	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	670	2	4.30	188440460	11783	121.93	15590	16700	15480	20250	10920	15590	15992.57	0.43	0	4772	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1324	-106.27	3.14	12	0.14	-153.00	5181.00	24050	20231220	-32.39	9210	20230726	76.55	23250	-30.06	20240423	14960	8.69	20240201	24050	-32.39	20231220	9210	76.55	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
46	20240621	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	340	2	2.18	109007790	6926	71.67	15590	15980	15480	20250	10920	15590	15738.92	0.43	0	1914	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1297	-104.12	3.07	12	0.09	-153.00	5181.00	24050	20231220	-33.76	9210	20230726	72.96	23250	-31.48	20240423	14960	6.48	20240201	24050	-33.76	20231220	9210	72.96	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
47	20240621	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	260	2	1.67	84855550	5406	55.94	15590	15870	15480	20250	10920	15590	15696.55	0.43	0	764	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1291	-103.59	3.06	12	0.07	-153.00	5181.00	24050	20231220	-34.10	9210	20230726	72.10	23250	-31.83	20240423	14960	5.95	20240201	24050	-34.10	20231220	9210	72.10	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
48	20240621	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	180	2	1.15	49517240	3169	32.79	15590	15790	15480	20250	10920	15590	15625.51	0.43	0	-346	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1284	-103.07	3.04	12	0.04	-153.00	5181.00	24050	20231220	-34.43	9210	20230726	71.23	23250	-32.17	20240423	14960	5.41	20240201	24050	-34.43	20231220	9210	71.23	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
49	20240621	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	50	2	0.32	842010	54	0.56	15590	15640	15590	20250	10920	15590	15592.78	0.43	0	-22	15996	15792	15596	15392	15196	15695	15295	41	4660	500	10910	10	1	8143426	1274	-102.22	3.02	12	0.00	-153.00	5181.00	24050	20231220	-34.97	9210	20230726	69.82	23250	-32.73	20240423	14960	4.55	20240201	24050	-34.97	20231220	9210	69.82	20230726	1.09	N	086820	500	40 억		35348	N	N	0	N	00	N
50	20240620	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-90	5	-0.57	150384950	9651	45.60	15680	15800	15400	20350	10980	15680	15582.32	0.44	0	-554	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1270	-101.90	3.01	12	0.12	-153.00	5181.00	24050	20231220	-35.18	9210	20230726	69.27	23250	-32.95	20240423	14960	4.21	20240201	24050	-35.18	20231220	9210	69.27	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
51	20240620	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-200	5	-1.28	132415460	8496	40.15	15680	15800	15400	20350	10980	15680	15585.62	0.44	0	-490	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1261	-101.18	2.99	12	0.10	-153.00	5181.00	24050	20231220	-35.63	9210	20230726	68.08	23250	-33.42	20240423	14960	3.48	20240201	24050	-35.63	20231220	9210	68.08	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
52	20240620	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-80	5	-0.51	81682500	5222	24.68	15680	15800	15570	20350	10980	15680	15642.00	0.44	0	-458	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1270	-101.96	3.01	12	0.06	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
53	20240620	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-50	5	-0.32	67317230	4303	20.33	15680	15800	15570	20350	10980	15680	15644.26	0.44	0	-411	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1273	-102.16	3.02	12	0.05	-153.00	5181.00	24050	20231220	-35.01	9210	20230726	69.71	23250	-32.77	20240423	14960	4.48	20240201	24050	-35.01	20231220	9210	69.71	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
54	20240620	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-70	5	-0.45	57112910	3649	17.24	15680	15800	15600	20350	10980	15680	15651.66	0.44	0	-418	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1271	-102.03	3.01	12	0.04	-153.00	5181.00	24050	20231220	-35.09	9210	20230726	69.49	23250	-32.86	20240423	14960	4.34	20240201	24050	-35.09	20231220	9210	69.49	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
55	20240620	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	70	2	0.45	27612170	1759	8.31	15680	15800	15610	20350	10980	15680	15697.65	0.44	0	-193	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1283	-102.94	3.04	12	0.02	-153.00	5181.00	24050	20231220	-34.51	9210	20230726	71.01	23250	-32.26	20240423	14960	5.28	20240201	24050	-34.51	20231220	9210	71.01	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
56	20240620	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	70	2	0.45	22086760	1408	6.65	15680	15800	15610	20350	10980	15680	15686.62	0.44	0	-100	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1283	-102.94	3.04	12	0.02	-153.00	5181.00	24050	20231220	-34.51	9210	20230726	71.01	23250	-32.26	20240423	14960	5.28	20240201	24050	-34.51	20231220	9210	71.01	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
57	20240620	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	20	2	0.13	12804700	816	3.86	15680	15800	15630	20350	10980	15680	15692.03	0.44	0	-248	16206	15942	15756	15492	15306	15850	15400	41	4670	500	10970	10	1	8143426	1279	-102.61	3.03	12	0.01	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	1.12	N	086820	500	40 억		36233	N	N	0	N	00	N
58	20240619	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-340	5	-2.12	331350940	21158	101.51	15900	16020	15570	20800	11220	16020	15660.54	0.43	0	1390	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1277	-102.48	3.03	12	0.26	-153.00	5181.00	24050	20231220	-34.80	9210	20230726	70.25	23250	-32.56	20240423	14960	4.81	20240201	24050	-34.80	20231220	9210	70.25	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
59	20240619	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-330	5	-2.06	295909400	18896	90.65	15900	16020	15570	20800	11220	16020	15659.90	0.43	0	1389	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1278	-102.55	3.03	12	0.23	-153.00	5181.00	24050	20231220	-34.76	9210	20230726	70.36	23250	-32.52	20240423	14960	4.88	20240201	24050	-34.76	20231220	9210	70.36	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
60	20240619	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-410	5	-2.56	253367600	16170	77.58	15900	16020	15590	20800	11220	16020	15668.99	0.43	0	2272	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1271	-102.03	3.01	12	0.20	-153.00	5181.00	24050	20231220	-35.09	9210	20230726	69.49	23250	-32.86	20240423	14960	4.34	20240201	24050	-35.09	20231220	9210	69.49	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
61	20240619	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-300	5	-1.87	238590190	15224	73.04	15900	16020	15590	20800	11220	16020	15671.98	0.43	0	2719	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1280	-102.75	3.03	12	0.19	-153.00	5181.00	24050	20231220	-34.64	9210	20230726	70.68	23250	-32.39	20240423	14960	5.08	20240201	24050	-34.64	20231220	9210	70.68	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
62	20240619	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-320	5	-2.00	205877580	13133	63.01	15900	16020	15600	20800	11220	16020	15676.36	0.43	0	3229	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1279	-102.61	3.03	12	0.16	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
63	20240619	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-310	5	-1.94	195321360	12461	59.78	15900	16020	15600	20800	11220	16020	15674.61	0.43	0	3280	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1279	-102.68	3.03	12	0.15	-153.00	5181.00	24050	20231220	-34.68	9210	20230726	70.58	23250	-32.43	20240423	14960	5.01	20240201	24050	-34.68	20231220	9210	70.58	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
64	20240619	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-260	5	-1.62	109359250	6963	33.41	15900	16020	15610	20800	11220	16020	15705.77	0.43	0	3634	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1283	-103.01	3.04	12	0.09	-153.00	5181.00	24050	20231220	-34.47	9210	20230726	71.12	23250	-32.22	20240423	14960	5.35	20240201	24050	-34.47	20231220	9210	71.12	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
65	20240619	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	0	3	0.00	18184620	1144	5.49	15900	16020	15840	20800	11220	16020	15895.65	0.43	0	-59	16406	16212	15906	15712	15406	16060	15560	41	4780	500	11210	10	1	8143426	1305	-104.71	3.09	12	0.01	-153.00	5181.00	24050	20231220	-33.39	9210	20230726	73.94	23250	-31.10	20240423	14960	7.09	20240201	24050	-33.39	20231220	9210	73.94	20230726	1.13	N	086820	500	40 억		35248	N	N	0	N	00	N
66	20240618	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-80	5	-0.50	329514310	20844	134.58	16090	16100	15600	20900	11270	16100	15808.59	0.42	0	1271	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1305	-104.71	3.09	12	0.26	-153.00	5181.00	24050	20231220	-33.39	9210	20230726	73.94	23250	-31.10	20240423	14960	7.09	20240201	24050	-33.39	20231220	9210	73.94	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
67	20240618	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-70	5	-0.43	321021390	20313	131.15	16090	16100	15600	20900	11270	16100	15803.74	0.42	0	1271	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1305	-104.77	3.09	12	0.25	-153.00	5181.00	24050	20231220	-33.35	9210	20230726	74.05	23250	-31.05	20240423	14960	7.15	20240201	24050	-33.35	20231220	9210	74.05	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
68	20240618	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-20	5	-0.12	310197280	19637	126.79	16090	16090	15600	20900	11270	16100	15796.57	0.42	0	1187	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1309	-105.10	3.10	12	0.24	-153.00	5181.00	24050	20231220	-33.14	9210	20230726	74.59	23250	-30.84	20240423	14960	7.49	20240201	24050	-33.14	20231220	9210	74.59	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
69	20240618	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-200	5	-1.24	279730220	17728	114.46	16090	16090	15600	20900	11270	16100	15779.01	0.42	0	370	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1295	-103.92	3.07	12	0.22	-153.00	5181.00	24050	20231220	-33.89	9210	20230726	72.64	23250	-31.61	20240423	14960	6.28	20240201	24050	-33.89	20231220	9210	72.64	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
70	20240618	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-240	5	-1.49	257122340	16302	105.26	16090	16090	15600	20900	11270	16100	15772.44	0.42	0	421	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1292	-103.66	3.06	12	0.20	-153.00	5181.00	24050	20231220	-34.05	9210	20230726	72.20	23250	-31.78	20240423	14960	6.02	20240201	24050	-34.05	20231220	9210	72.20	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
71	20240618	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-400	5	-2.48	251612630	15952	103.00	16090	16090	15600	20900	11270	16100	15773.11	0.42	0	450	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1279	-102.61	3.03	12	0.20	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
72	20240618	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	-230	5	-1.43	118592370	7471	48.24	16090	16090	15790	20900	11270	16100	15873.69	0.42	0	497	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1292	-103.73	3.06	12	0.09	-153.00	5181.00	24050	20231220	-34.01	9210	20230726	72.31	23250	-31.74	20240423	14960	6.08	20240201	24050	-34.01	20231220	9210	72.31	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
73	20240618	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	-60	5	-0.37	11916500	745	4.81	16090	16090	15970	20900	11270	16100	15995.30	0.42	0	546	17073	16586	16283	15796	15493	16435	15645	41	4800	500	11270	10	1	8143426	1306	-104.84	3.10	12	0.01	-153.00	5181.00	24050	20231220	-33.31	9210	20230726	74.16	23250	-31.01	20240423	14960	7.22	20240201	24050	-33.31	20231220	9210	74.16	20230726	1.15	N	086820	500	40 억		33891	N	N	0	N	00	N
74	20240617	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-540	5	-3.25	250191070	15483	21.90	16640	16770	15980	21600	11650	16640	16159.50	0.46	0	-3203	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1311	-105.23	3.11	12	0.19	-153.00	5181.00	24050	20231220	-33.06	9210	20230726	74.81	23250	-30.75	20240423	14960	7.62	20240201	24050	-33.06	20231220	9210	74.81	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
75	20240617	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-610	5	-3.67	209464320	12945	18.31	16640	16770	15980	21600	11650	16640	16181.10	0.46	0	-2754	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1305	-104.77	3.09	12	0.16	-153.00	5181.00	24050	20231220	-33.35	9210	20230726	74.05	23250	-31.05	20240423	14960	7.15	20240201	24050	-33.35	20231220	9210	74.05	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
76	20240617	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-520	5	-3.12	184159860	11367	16.08	16640	16770	15980	21600	11650	16640	16201.27	0.46	0	-2386	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1313	-105.36	3.11	12	0.14	-153.00	5181.00	24050	20231220	-32.97	9210	20230726	75.03	23250	-30.67	20240423	14960	7.75	20240201	24050	-32.97	20231220	9210	75.03	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
77	20240617	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	-600	5	-3.61	140046810	8623	12.20	16640	16770	16040	21600	11650	16640	16241.08	0.46	0	-2089	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1306	-104.84	3.10	12	0.11	-153.00	5181.00	24050	20231220	-33.31	9210	20230726	74.16	23250	-31.01	20240423	14960	7.22	20240201	24050	-33.31	20231220	9210	74.16	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
78	20240617	120635	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	-410	5	-2.46	77969240	4771	6.75	16640	16770	16170	21600	11650	16640	16342.33	0.46	0	-2187	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1322	-106.08	3.13	12	0.06	-153.00	5181.00	24050	20231220	-32.52	9210	20230726	76.22	23250	-30.19	20240423	14960	8.49	20240201	24050	-32.52	20231220	9210	76.22	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
79	20240617	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	16290	-350	5	-2.10	46352790	2822	3.99	16640	16770	16190	21600	11650	16640	16425.51	0.46	0	-788	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1327	-106.47	3.14	12	0.03	-153.00	5181.00	24050	20231220	-32.27	9210	20230726	76.87	23250	-29.94	20240423	14960	8.89	20240201	24050	-32.27	20231220	9210	76.87	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
80	20240617	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	-250	5	-1.50	26909800	1627	2.30	16640	16770	16390	21600	11650	16640	16539.52	0.46	0	-579	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1335	-107.12	3.16	12	0.02	-153.00	5181.00	24050	20231220	-31.85	9210	20230726	77.96	23250	-29.51	20240423	14960	9.56	20240201	24050	-31.85	20231220	9210	77.96	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
81	20240617	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	50	2	0.30	7141090	429	0.61	16640	16770	16520	21600	11650	16640	16645.90	0.46	0	-50	17773	17206	16233	15666	14693	17490	15950	41	4960	500	11640	10	1	8143426	1359	-109.08	3.22	12	0.01	-153.00	5181.00	24050	20231220	-30.60	9210	20230726	81.22	23250	-28.22	20240423	14960	11.56	20240201	24050	-30.60	20231220	9210	81.22	20230726	1.15	N	086820	500	40 억		37389	N	N	6291	N	00	N
82	20240614	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	120	2	0.73	1125051550	70634	291.25	15400	16800	15260	21450	11570	16520	15927.90	0.43	0	12549	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1355	-108.76	3.21	12	0.87	-153.00	5181.00	24050	20231220	-30.81	9210	20230726	80.67	23250	-28.43	20240423	14960	11.23	20240201	24050	-30.81	20231220	9210	80.67	20230726	1.14	N	086820	500	40 억		34973	N	N	6291	N	00	N
83	20240614	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-430	5	-2.60	851234830	54075	222.97	15400	16350	15260	21450	11570	16520	15741.74	0.43	0	6219	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1310	-105.16	3.11	12	0.66	-153.00	5181.00	24050	20231220	-33.10	9210	20230726	74.70	23250	-30.80	20240423	14960	7.55	20240201	24050	-33.10	20231220	9210	74.70	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
84	20240614	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-580	5	-3.51	783553840	49854	205.57	15400	16350	15260	21450	11570	16520	15716.97	0.43	0	6109	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1298	-104.18	3.08	12	0.61	-153.00	5181.00	24050	20231220	-33.72	9210	20230726	73.07	23250	-31.44	20240423	14960	6.55	20240201	24050	-33.72	20231220	9210	73.07	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
85	20240614	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	-480	5	-2.91	770687870	49051	202.26	15400	16350	15260	21450	11570	16520	15711.97	0.43	0	5963	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1306	-104.84	3.10	12	0.60	-153.00	5181.00	24050	20231220	-33.31	9210	20230726	74.16	23250	-31.01	20240423	14960	7.22	20240201	24050	-33.31	20231220	9210	74.16	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
86	20240614	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-470	5	-2.85	761055520	48449	199.77	15400	16350	15260	21450	11570	16520	15708.38	0.43	0	5800	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1307	-104.90	3.10	12	0.59	-153.00	5181.00	24050	20231220	-33.26	9210	20230726	74.27	23250	-30.97	20240423	14960	7.29	20240201	24050	-33.26	20231220	9210	74.27	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
87	20240614	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-590	5	-3.57	726286640	46277	190.82	15400	16350	15260	21450	11570	16520	15694.33	0.43	0	5625	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1297	-104.12	3.07	12	0.57	-153.00	5181.00	24050	20231220	-33.76	9210	20230726	72.96	23250	-31.48	20240423	14960	6.48	20240201	24050	-33.76	20231220	9210	72.96	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
88	20240614	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-430	5	-2.60	642086200	41031	169.19	15400	16350	15260	21450	11570	16520	15648.81	0.43	0	4881	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1310	-105.16	3.11	12	0.50	-153.00	5181.00	24050	20231220	-33.10	9210	20230726	74.70	23250	-30.80	20240423	14960	7.55	20240201	24050	-33.10	20231220	9210	74.70	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
89	20240614	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-860	5	-5.21	303216370	19604	80.83	15400	15760	15260	21450	11570	16520	15467.07	0.43	0	-1644	17440	16980	16720	16260	16000	16850	16130	41	4930	500	11560	10	1	8143426	1275	-102.35	3.02	12	0.24	-153.00	5181.00	24050	20231220	-34.89	9210	20230726	70.03	23250	-32.65	20240423	14960	4.68	20240201	24050	-34.89	20231220	9210	70.03	20230726	1.14	N	086820	500	40 억		34973	N	N	0	N	00	N
90	20240613	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-440	5	-2.59	261094070	15541	96.71	16930	17180	16460	22000	11880	16960	16800.34	0.44	0	-902	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1345	-107.97	3.19	12	0.19	-153.00	5181.00	24050	20231220	-31.31	9210	20230726	79.37	23250	-28.95	20240423	14960	10.43	20240201	24050	-31.31	20231220	9210	79.37	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
91	20240613	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-270	5	-1.59	194941720	11544	71.84	16930	17180	16590	22000	11880	16960	16886.84	0.44	0	-773	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1359	-109.08	3.22	12	0.14	-153.00	5181.00	24050	20231220	-30.60	9210	20230726	81.22	23250	-28.22	20240423	14960	11.56	20240201	24050	-30.60	20231220	9210	81.22	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
92	20240613	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-150	5	-0.88	184452480	10917	67.93	16930	17180	16590	22000	11880	16960	16895.89	0.44	0	-636	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1369	-109.87	3.24	12	0.13	-153.00	5181.00	24050	20231220	-30.10	9210	20230726	82.52	23250	-27.70	20240423	14960	12.37	20240201	24050	-30.10	20231220	9210	82.52	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
93	20240613	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-30	5	-0.18	103573300	6093	37.92	16930	17180	16930	22000	11880	16960	16998.74	0.44	0	92	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1379	-110.65	3.27	12	0.07	-153.00	5181.00	24050	20231220	-29.60	9210	20230726	83.82	23250	-27.18	20240423	14960	13.17	20240201	24050	-29.60	20231220	9210	83.82	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
94	20240613	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	60	2	0.35	84576470	4972	30.94	16930	17180	16930	22000	11880	16960	17010.55	0.44	0	686	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1386	-111.24	3.29	12	0.06	-153.00	5181.00	24050	20231220	-29.23	9210	20230726	84.80	23250	-26.80	20240423	14960	13.77	20240201	24050	-29.23	20231220	9210	84.80	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
95	20240613	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	70	2	0.41	79524750	4675	29.09	16930	17180	16930	22000	11880	16960	17010.64	0.44	0	602	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1387	-111.31	3.29	12	0.06	-153.00	5181.00	24050	20231220	-29.19	9210	20230726	84.91	23250	-26.75	20240423	14960	13.84	20240201	24050	-29.19	20231220	9210	84.91	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
96	20240613	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	70	2	0.41	30214800	1776	11.05	16930	17180	16930	22000	11880	16960	17012.84	0.44	0	395	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1387	-111.31	3.29	12	0.02	-153.00	5181.00	24050	20231220	-29.19	9210	20230726	84.91	23250	-26.75	20240423	14960	13.84	20240201	24050	-29.19	20231220	9210	84.91	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
97	20240613	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	30	2	0.18	3119030	184	1.14	16930	16990	16930	22000	11880	16960	16951.25	0.44	0	53	17486	17222	17026	16762	16566	17125	16665	41	5040	500	11870	10	1	8143426	1384	-111.05	3.28	12	0.00	-153.00	5181.00	24050	20231220	-29.36	9210	20230726	84.47	23250	-26.92	20240423	14960	13.57	20240201	24050	-29.36	20231220	9210	84.47	20230726	1.14	N	086820	500	40 억		36072	N	N	0	N	00	N
98	20240612	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-220	5	-1.28	272572760	16024	184.12	17290	17290	16830	22300	12030	17180	17010.28	0.47	0	-1957	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1381	-110.85	3.27	12	0.20	-153.00	5181.00	24050	20231220	-29.48	9210	20230726	84.15	23250	-27.05	20240423	14960	13.37	20240201	24050	-29.48	20231220	9210	84.15	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
99	20240612	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-250	5	-1.46	262382840	15423	177.21	17290	17290	16830	22300	12030	17180	17012.44	0.47	0	-1771	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1379	-110.65	3.27	12	0.19	-153.00	5181.00	24050	20231220	-29.60	9210	20230726	83.82	23250	-27.18	20240423	14960	13.17	20240201	24050	-29.60	20231220	9210	83.82	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
100	20240612	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-180	5	-1.05	230737610	13549	155.68	17290	17290	16900	22300	12030	17180	17029.86	0.47	0	-1003	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1384	-111.11	3.28	12	0.17	-153.00	5181.00	24050	20231220	-29.31	9210	20230726	84.58	23250	-26.88	20240423	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
101	20240612	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-100	5	-0.58	185239110	10863	124.82	17290	17290	17000	22300	12030	17180	17052.30	0.47	0	-566	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1391	-111.63	3.30	12	0.13	-153.00	5181.00	24050	20231220	-28.98	9210	20230726	85.45	23250	-26.54	20240423	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
102	20240612	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-100	5	-0.58	141565560	8295	95.31	17290	17290	17030	22300	12030	17180	17066.37	0.47	0	-504	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1391	-111.63	3.30	12	0.10	-153.00	5181.00	24050	20231220	-28.98	9210	20230726	85.45	23250	-26.54	20240423	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
103	20240612	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-60	5	-0.35	110173950	6454	74.16	17290	17290	17030	22300	12030	17180	17070.65	0.47	0	-130	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1394	-111.90	3.30	12	0.08	-153.00	5181.00	24050	20231220	-28.81	9210	20230726	85.88	23250	-26.37	20240423	14960	14.44	20240201	24050	-28.81	20231220	9210	85.88	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
104	20240612	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-100	5	-0.58	57795740	3383	38.87	17290	17290	17030	22300	12030	17180	17084.17	0.47	0	596	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1391	-111.63	3.30	12	0.04	-153.00	5181.00	24050	20231220	-28.98	9210	20230726	85.45	23250	-26.54	20240423	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
105	20240612	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	0	3	0.00	1379010	80	0.92	17290	17290	17180	22300	12030	17180	17237.62	0.47	0	-43	17393	17286	17193	17086	16993	17240	17040	41	5120	500	12020	10	1	8143426	1399	-112.29	3.32	12	0.00	-153.00	5181.00	24050	20231220	-28.57	9210	20230726	86.54	23250	-26.11	20240423	14960	14.84	20240201	24050	-28.57	20231220	9210	86.54	20230726	1.14	N	086820	500	40 억		38560	N	N	0	N	00	N
106	20240610	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	130	2	0.76	148669560	8721	119.79	16910	17290	16820	22150	11950	17070	17047.31	0.43	0	3326	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1401	-112.42	3.32	12	0.11	-153.00	5181.00	24050	20231220	-28.48	9210	20230726	86.75	23250	-26.02	20240423	14960	14.97	20240201	24050	-28.48	20231220	9210	86.75	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
107	20240610	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	210	2	1.23	142814760	8381	115.12	16910	17290	16820	22150	11950	17070	17040.30	0.43	0	3197	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1407	-112.94	3.34	12	0.10	-153.00	5181.00	24050	20231220	-28.15	9210	20230726	87.62	23250	-25.68	20240423	14960	15.51	20240201	24050	-28.15	20231220	9210	87.62	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
108	20240610	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	70	2	0.41	116645860	6863	94.27	16910	17200	16820	22150	11950	17070	16996.34	0.43	0	2719	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1396	-112.03	3.31	12	0.08	-153.00	5181.00	24050	20231220	-28.73	9210	20230726	86.10	23250	-26.28	20240423	14960	14.57	20240201	24050	-28.73	20231220	9210	86.10	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
109	20240610	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	-50	5	-0.29	105432220	6209	85.29	16910	17120	16820	22150	11950	17070	16980.55	0.43	0	2413	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1386	-111.24	3.29	12	0.08	-153.00	5181.00	24050	20231220	-29.23	9210	20230726	84.80	23250	-26.80	20240423	14960	13.77	20240201	24050	-29.23	20231220	9210	84.80	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
110	20240610	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-100	5	-0.59	53631280	3162	43.43	16910	17060	16820	22150	11950	17070	16961.19	0.43	0	167	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1382	-110.92	3.28	12	0.04	-153.00	5181.00	24050	20231220	-29.44	9210	20230726	84.26	23250	-27.01	20240423	14960	13.44	20240201	24050	-29.44	20231220	9210	84.26	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
111	20240610	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-70	5	-0.41	48027420	2832	38.90	16910	17060	16820	22150	11950	17070	16958.83	0.43	0	103	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1384	-111.11	3.28	12	0.03	-153.00	5181.00	24050	20231220	-29.31	9210	20230726	84.58	23250	-26.88	20240423	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
112	20240610	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-30	5	-0.18	31298220	1846	25.36	16910	17060	16820	22150	11950	17070	16954.62	0.43	0	-143	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1388	-111.37	3.29	12	0.02	-153.00	5181.00	24050	20231220	-29.15	9210	20230726	85.02	23250	-26.71	20240423	14960	13.90	20240201	24050	-29.15	20231220	9210	85.02	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
113	20240610	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-170	5	-1.00	9477380	560	7.69	16910	17060	16820	22150	11950	17070	16923.89	0.43	0	-150	17356	17212	17096	16952	16836	17285	17025	41	5080	500	11940	10	1	8143426	1376	-110.46	3.26	12	0.01	-153.00	5181.00	24050	20231220	-29.73	9210	20230726	83.50	23250	-27.31	20240423	14960	12.97	20240201	24050	-29.73	20231220	9210	83.50	20230726	1.13	N	086820	500	40 억		35373	N	N	0	N	00	N
114	20240607	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-70	5	-0.41	122745150	7202	43.89	17000	17240	16980	22250	12000	17140	17043.17	0.44	0	-75	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1390	-111.57	3.29	12	0.09	-153.00	5181.00	24050	20231220	-29.02	9210	20230726	85.34	23250	-26.58	20240423	14960	14.10	20240201	24050	-29.02	20231220	9210	85.34	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
115	20240607	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	-90	5	-0.53	111613840	6549	39.91	17000	17240	16980	22250	12000	17140	17042.88	0.44	0	5	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1388	-111.44	3.29	12	0.08	-153.00	5181.00	24050	20231220	-29.11	9210	20230726	85.12	23250	-26.67	20240423	14960	13.97	20240201	24050	-29.11	20231220	9210	85.12	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
116	20240607	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-140	5	-0.82	100670520	5907	36.00	17000	17240	16980	22250	12000	17140	17042.58	0.44	0	6	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1384	-111.11	3.28	12	0.07	-153.00	5181.00	24050	20231220	-29.31	9210	20230726	84.58	23250	-26.88	20240423	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
117	20240607	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	-30	5	-0.18	92496070	5427	33.08	17000	17240	16980	22250	12000	17140	17043.68	0.44	0	48	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1393	-111.83	3.30	12	0.07	-153.00	5181.00	24050	20231220	-28.86	9210	20230726	85.78	23250	-26.41	20240423	14960	14.37	20240201	24050	-28.86	20231220	9210	85.78	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
118	20240607	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-70	5	-0.41	88225440	5177	31.55	17000	17240	16980	22250	12000	17140	17041.81	0.44	0	104	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1390	-111.57	3.29	12	0.06	-153.00	5181.00	24050	20231220	-29.02	9210	20230726	85.34	23250	-26.58	20240423	14960	14.10	20240201	24050	-29.02	20231220	9210	85.34	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
119	20240607	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-140	5	-0.82	79605420	4670	28.46	17000	17240	16980	22250	12000	17140	17046.13	0.44	0	94	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1384	-111.11	3.28	12	0.06	-153.00	5181.00	24050	20231220	-29.31	9210	20230726	84.58	23250	-26.88	20240423	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
120	20240607	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-60	5	-0.35	45921550	2694	16.42	17000	17240	17000	22250	12000	17140	17045.86	0.44	0	-20	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1391	-111.63	3.30	12	0.03	-153.00	5181.00	24050	20231220	-28.98	9210	20230726	85.45	23250	-26.54	20240423	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
121	20240607	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	50	2	0.29	6237500	366	2.23	17000	17200	17000	22250	12000	17140	17042.35	0.44	0	-44	17626	17382	17226	16982	16826	17305	16905	41	5110	500	11990	10	1	8143426	1400	-112.35	3.32	12	0.00	-153.00	5181.00	24050	20231220	-28.52	9210	20230726	86.64	23250	-26.06	20240423	14960	14.91	20240201	24050	-28.52	20231220	9210	86.64	20230726	1.14	N	086820	500	40 억		35448	N	N	0	N	00	N
122	20240605	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-360	5	-2.06	281432810	16375	214.73	17400	17470	17070	22750	12250	17500	17186.74	0.46	0	-2965	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1396	-112.03	3.31	12	0.20	-153.00	5181.00	24050	20231220	-28.73	9210	20230726	86.10	23250	-26.28	20240423	14960	14.57	20240201	24050	-28.73	20231220	9210	86.10	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
123	20240605	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-350	5	-2.00	268313090	15608	204.67	17400	17470	17070	22750	12250	17500	17190.74	0.46	0	-2965	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1397	-112.09	3.31	12	0.19	-153.00	5181.00	24050	20231220	-28.69	9210	20230726	86.21	23250	-26.24	20240423	14960	14.64	20240201	24050	-28.69	20231220	9210	86.21	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
124	20240605	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-350	5	-2.00	246242650	14321	187.79	17400	17470	17070	22750	12250	17500	17194.52	0.46	0	-2793	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1397	-112.09	3.31	12	0.18	-153.00	5181.00	24050	20231220	-28.69	9210	20230726	86.21	23250	-26.24	20240423	14960	14.64	20240201	24050	-28.69	20231220	9210	86.21	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
125	20240605	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-340	5	-1.94	241896750	14067	184.46	17400	17470	17070	22750	12250	17500	17196.04	0.46	0	-2730	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1397	-112.16	3.31	12	0.17	-153.00	5181.00	24050	20231220	-28.65	9210	20230726	86.32	23250	-26.19	20240423	14960	14.71	20240201	24050	-28.65	20231220	9210	86.32	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
126	20240605	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-300	5	-1.71	187069920	10864	142.46	17400	17470	17100	22750	12250	17500	17219.25	0.46	0	-2259	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1401	-112.42	3.32	12	0.13	-153.00	5181.00	24050	20231220	-28.48	9210	20230726	86.75	23250	-26.02	20240423	14960	14.97	20240201	24050	-28.48	20231220	9210	86.75	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
127	20240605	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-330	5	-1.89	163842430	9513	124.74	17400	17470	17100	22750	12250	17500	17223.00	0.46	0	-1565	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1398	-112.22	3.31	12	0.12	-153.00	5181.00	24050	20231220	-28.61	9210	20230726	86.43	23250	-26.15	20240423	14960	14.77	20240201	24050	-28.61	20231220	9210	86.43	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
128	20240605	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-280	5	-1.60	105606170	6125	80.32	17400	17470	17110	22750	12250	17500	17241.82	0.46	0	-563	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1402	-112.55	3.32	12	0.08	-153.00	5181.00	24050	20231220	-28.40	9210	20230726	86.97	23250	-25.94	20240423	14960	15.11	20240201	24050	-28.40	20231220	9210	86.97	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
129	20240605	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-50	5	-0.29	8566890	494	6.48	17400	17470	17340	22750	12250	17500	17341.88	0.46	0	-23	17793	17646	17453	17306	17113	17720	17380	41	5250	500	12250	10	1	8143426	1421	-114.05	3.37	12	0.01	-153.00	5181.00	24050	20231220	-27.44	9210	20230726	89.47	23250	-24.95	20240423	14960	16.64	20240201	24050	-27.44	20231220	9210	89.47	20230726	1.15	N	086820	500	40 억		37561	N	N	0	N	00	N
130	20240604	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	10	2	0.06	132900270	7625	61.72	17400	17600	17260	22700	12250	17490	17428.55	0.44	0	1425	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1425	-114.38	3.38	12	0.09	-153.00	5181.00	24050	20231220	-27.23	9210	20230726	90.01	23250	-24.73	20240423	14960	16.98	20240201	24050	-27.23	20231220	9210	90.01	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
131	20240604	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	-50	5	-0.29	120525800	6913	55.96	17400	17600	17280	22700	12250	17490	17434.66	0.44	0	1413	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1420	-113.99	3.37	12	0.08	-153.00	5181.00	24050	20231220	-27.48	9210	20230726	89.36	23250	-24.99	20240423	14960	16.58	20240201	24050	-27.48	20231220	9210	89.36	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
132	20240604	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	10	2	0.06	81653660	4676	37.85	17400	17600	17280	22700	12250	17490	17462.29	0.44	0	1090	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1425	-114.38	3.38	12	0.06	-153.00	5181.00	24050	20231220	-27.23	9210	20230726	90.01	23250	-24.73	20240423	14960	16.98	20240201	24050	-27.23	20231220	9210	90.01	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
133	20240604	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-10	5	-0.06	71159280	4074	32.98	17400	17600	17280	22700	12250	17490	17466.69	0.44	0	1097	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1423	-114.25	3.37	12	0.05	-153.00	5181.00	24050	20231220	-27.32	9210	20230726	89.79	23250	-24.82	20240423	14960	16.84	20240201	24050	-27.32	20231220	9210	89.79	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
134	20240604	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	50	2	0.29	50207430	2879	23.30	17400	17590	17280	22700	12250	17490	17439.19	0.44	0	1001	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1428	-114.64	3.39	12	0.04	-153.00	5181.00	24050	20231220	-27.07	9210	20230726	90.45	23250	-24.56	20240423	14960	17.25	20240201	24050	-27.07	20231220	9210	90.45	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
135	20240604	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-120	5	-0.69	14766180	850	6.88	17400	17500	17280	22700	12250	17490	17371.98	0.44	0	14	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1415	-113.53	3.35	12	0.01	-153.00	5181.00	24050	20231220	-27.78	9210	20230726	88.60	23250	-25.29	20240423	14960	16.11	20240201	24050	-27.78	20231220	9210	88.60	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
136	20240604	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	-130	5	-0.74	6372670	367	2.97	17400	17500	17280	22700	12250	17490	17364.22	0.44	0	8	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1414	-113.46	3.35	12	0.00	-153.00	5181.00	24050	20231220	-27.82	9210	20230726	88.49	23250	-25.33	20240423	14960	16.04	20240201	24050	-27.82	20231220	9210	88.49	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
137	20240604	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-90	5	-0.51	996710	57	0.46	17400	17500	17400	22700	12250	17490	17486.14	0.44	0	-38	17816	17652	17326	17162	16836	17735	17245	41	5210	500	12240	10	1	8143426	1417	-113.73	3.36	12	0.00	-153.00	5181.00	24050	20231220	-27.65	9210	20230726	88.93	23250	-25.16	20240423	14960	16.31	20240201	24050	-27.65	20231220	9210	88.93	20230726	1.15	N	086820	500	40 억		36224	N	N	0	N	00	N
138	20240603	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	390	2	2.28	211979910	12353	73.00	17010	17490	17000	22200	11970	17100	17160.20	0.42	0	2314	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1424	-114.31	3.38	12	0.15	-153.00	5181.00	24050	20231220	-27.28	9210	20230726	89.90	23250	-24.77	20240423	14960	16.91	20240201	24050	-27.28	20231220	9210	89.90	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
139	20240603	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	270	2	1.58	199994290	11666	68.94	17010	17380	17000	22200	11970	17100	17143.35	0.42	0	2101	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1415	-113.53	3.35	12	0.14	-153.00	5181.00	24050	20231220	-27.78	9210	20230726	88.60	23250	-25.29	20240423	14960	16.11	20240201	24050	-27.78	20231220	9210	88.60	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
140	20240603	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	90	2	0.53	181960470	10622	62.77	17010	17380	17000	22200	11970	17100	17130.53	0.42	0	1413	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1400	-112.35	3.32	12	0.13	-153.00	5181.00	24050	20231220	-28.52	9210	20230726	86.64	23250	-26.06	20240423	14960	14.91	20240201	24050	-28.52	20231220	9210	86.64	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
141	20240603	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	100	2	0.58	175357940	10238	60.50	17010	17380	17000	22200	11970	17100	17128.14	0.42	0	1402	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1401	-112.42	3.32	12	0.13	-153.00	5181.00	24050	20231220	-28.48	9210	20230726	86.75	23250	-26.02	20240423	14960	14.97	20240201	24050	-28.48	20231220	9210	86.75	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
142	20240603	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	210	2	1.23	152710800	8917	52.69	17010	17380	17000	22200	11970	17100	17125.80	0.42	0	1235	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1410	-113.14	3.34	12	0.11	-153.00	5181.00	24050	20231220	-28.02	9210	20230726	87.95	23250	-25.55	20240423	14960	15.71	20240201	24050	-28.02	20231220	9210	87.95	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
143	20240603	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	80	2	0.47	121792620	7112	42.03	17010	17380	17000	22200	11970	17100	17124.95	0.42	0	908	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1399	-112.29	3.32	12	0.09	-153.00	5181.00	24050	20231220	-28.57	9210	20230726	86.54	23250	-26.11	20240423	14960	14.84	20240201	24050	-28.57	20231220	9210	86.54	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
144	20240603	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	-20	5	-0.12	69031200	4035	23.84	17010	17210	17000	22200	11970	17100	17108.10	0.42	0	1237	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1391	-111.63	3.30	12	0.05	-153.00	5181.00	24050	20231220	-28.98	9210	20230726	85.45	23250	-26.54	20240423	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N
145	20240603	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	100	2	0.58	23192190	1350	7.98	17010	17200	17010	22200	11970	17100	17179.40	0.42	0	-101	17806	17452	17256	16902	16706	17355	16805	41	5100	500	11970	10	1	8143426	1401	-112.42	3.32	12	0.02	-153.00	5181.00	24050	20231220	-28.48	9210	20230726	86.75	23250	-26.02	20240423	14960	14.97	20240201	24050	-28.48	20231220	9210	86.75	20230726	1.09	N	086820	500	40 억		33823	N	N	0	N	00	N