KissMeData/142280/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	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-20	5	-0.52	57470145	14992	84.22	3835	3860	3815	5010	2705	3860	3833.39	0.28	0	-231	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	812	45.18	2.32	12	0.07	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3815	0.66	20240628	5880	-34.69	20231206	3490	10.03	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
3	20240628	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-25	5	-0.65	55688385	14528	81.61	3835	3860	3815	5010	2705	3860	3833.18	0.28	0	-231	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	811	45.12	2.32	12	0.07	85.00	1653.00	5880	20231206	-34.78	3490	20231024	9.89	4960	-22.68	20240103	3815	0.52	20240628	5880	-34.78	20231206	3490	9.89	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
4	20240628	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-25	5	-0.65	40829570	10645	59.80	3835	3860	3815	5010	2705	3860	3835.56	0.28	0	-674	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	811	45.12	2.32	12	0.05	85.00	1653.00	5880	20231206	-34.78	3490	20231024	9.89	4960	-22.68	20240103	3815	0.52	20240628	5880	-34.78	20231206	3490	9.89	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
5	20240628	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-20	5	-0.52	36178005	9433	52.99	3835	3860	3815	5010	2705	3860	3835.26	0.28	0	-674	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	812	45.18	2.32	12	0.04	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3815	0.66	20240628	5880	-34.69	20231206	3490	10.03	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
6	20240628	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-20	5	-0.52	28837270	7521	42.25	3835	3860	3815	5010	2705	3860	3834.23	0.28	0	-674	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	812	45.18	2.32	12	0.04	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3815	0.66	20240628	5880	-34.69	20231206	3490	10.03	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
7	20240628	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-20	5	-0.52	26448285	6899	38.75	3835	3860	3815	5010	2705	3860	3833.64	0.28	0	-674	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	812	45.18	2.32	12	0.03	85.00	1653.00	5880	20231206	-34.69	3490	20231024	10.03	4960	-22.58	20240103	3815	0.66	20240628	5880	-34.69	20231206	3490	10.03	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
8	20240628	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-10	5	-0.26	18114405	4731	26.58	3835	3860	3815	5010	2705	3860	3828.87	0.28	0	232	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	814	45.29	2.33	12	0.02	85.00	1653.00	5880	20231206	-34.52	3490	20231024	10.32	4960	-22.38	20240103	3815	0.92	20240628	5880	-34.52	20231206	3490	10.32	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
9	20240628	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	0	3	0.00	5349665	1392	7.82	3835	3860	3830	5010	2705	3860	3843.15	0.28	0	226	3940	3900	3880	3840	3820	3890	3830	106	1150	500	2700	5	1	21136211	816	45.41	2.34	12	0.01	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3830	0.78	20240628	5880	-34.35	20231206	3490	10.60	20231024	0.87	N	142280	500	105 억		58187	N	N	0	N	00	N
10	20240627	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	5	2	0.13	69156970	17793	73.47	3890	3920	3860	5010	2700	3855	3886.75	0.29	0	-3303	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	816	45.41	2.34	12	0.08	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3845	0.39	20240626	5880	-34.35	20231206	3490	10.60	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
11	20240627	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	5	2	0.13	66541040	17117	70.68	3890	3920	3860	5010	2700	3855	3887.42	0.29	0	-3197	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	816	45.41	2.34	12	0.08	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3845	0.39	20240626	5880	-34.35	20231206	3490	10.60	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
12	20240627	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	20	2	0.52	66440595	17091	70.57	3890	3920	3860	5010	2700	3855	3887.46	0.29	0	-3197	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	819	45.59	2.34	12	0.08	85.00	1653.00	5880	20231206	-34.10	3490	20231024	11.03	4960	-21.88	20240103	3845	0.78	20240626	5880	-34.10	20231206	3490	11.03	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
13	20240627	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	40	2	1.04	60892720	15655	64.64	3890	3920	3865	5010	2700	3855	3889.67	0.29	0	-3182	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	823	45.82	2.36	12	0.07	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3845	1.30	20240626	5880	-33.76	20231206	3490	11.60	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
14	20240627	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	25	2	0.65	37901990	9720	40.14	3890	3920	3880	5010	2700	3855	3899.38	0.29	0	-3090	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	820	45.65	2.35	12	0.05	85.00	1653.00	5880	20231206	-34.01	3490	20231024	11.17	4960	-21.77	20240103	3845	0.91	20240626	5880	-34.01	20231206	3490	11.17	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
15	20240627	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	35	2	0.91	25950085	6645	27.44	3890	3920	3890	5010	2700	3855	3905.20	0.29	0	-2520	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	822	45.76	2.35	12	0.03	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3845	1.17	20240626	5880	-33.84	20231206	3490	11.46	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
16	20240627	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	55	2	1.43	17252715	4413	18.22	3890	3920	3890	5010	2700	3855	3909.52	0.29	0	-2721	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	826	46.00	2.37	12	0.02	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3845	1.69	20240626	5880	-33.50	20231206	3490	12.03	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
17	20240627	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	55	2	1.43	3314600	851	3.51	3890	3910	3890	5010	2700	3855	3894.95	0.29	0	-404	4028	3941	3893	3806	3758	3985	3850	106	1155	500	2690	5	1	21136211	826	46.00	2.37	12	0.00	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3845	1.69	20240626	5880	-33.50	20231206	3490	12.03	20231024	0.88	N	142280	500	105 억		61490	N	N	0	N	00	N
18	20240626	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-35	5	-0.90	93295920	24025	116.18	3845	3980	3845	5050	2725	3890	3883.67	0.30	0	-1527	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	815	45.35	2.33	12	0.11	85.00	1653.00	5880	20231206	-34.44	3490	20231024	10.46	4960	-22.28	20240103	3845	0.26	20240626	5880	-34.44	20231206	3490	10.46	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
19	20240626	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-30	5	-0.77	82825555	21309	103.05	3845	3980	3845	5050	2725	3890	3886.88	0.30	0	-1527	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	816	45.41	2.34	12	0.10	85.00	1653.00	5880	20231206	-34.35	3490	20231024	10.60	4960	-22.18	20240103	3845	0.39	20240626	5880	-34.35	20231206	3490	10.60	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
20	20240626	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-20	5	-0.51	62366730	16012	77.43	3845	3980	3845	5050	2725	3890	3895.00	0.30	0	-1527	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	818	45.53	2.34	12	0.08	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3845	0.65	20240626	5880	-34.18	20231206	3490	10.89	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
21	20240626	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-15	5	-0.39	55246825	14175	68.55	3845	3980	3845	5050	2725	3890	3897.48	0.30	0	-1560	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	819	45.59	2.34	12	0.07	85.00	1653.00	5880	20231206	-34.10	3490	20231024	11.03	4960	-21.88	20240103	3845	0.78	20240626	5880	-34.10	20231206	3490	11.03	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
22	20240626	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-20	5	-0.51	47498345	12181	58.91	3845	3980	3845	5050	2725	3890	3899.38	0.30	0	-1100	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	818	45.53	2.34	12	0.06	85.00	1653.00	5880	20231206	-34.18	3490	20231024	10.89	4960	-21.98	20240103	3845	0.65	20240626	5880	-34.18	20231206	3490	10.89	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
23	20240626	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-15	5	-0.39	43296180	11096	53.66	3845	3980	3845	5050	2725	3890	3901.96	0.30	0	-1387	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	819	45.59	2.34	12	0.05	85.00	1653.00	5880	20231206	-34.10	3490	20231024	11.03	4960	-21.88	20240103	3845	0.78	20240626	5880	-34.10	20231206	3490	11.03	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
24	20240626	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-25	5	-0.64	13531510	3506	16.95	3845	3890	3845	5050	2725	3890	3859.53	0.30	0	-172	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	817	45.47	2.34	12	0.02	85.00	1653.00	5880	20231206	-34.27	3490	20231024	10.74	4960	-22.08	20240103	3845	0.52	20240626	5880	-34.27	20231206	3490	10.74	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
25	20240626	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-5	5	-0.13	3262815	848	4.10	3845	3890	3845	5050	2725	3890	3847.66	0.30	0	0	3953	3921	3898	3866	3843	3910	3855	106	1160	500	2720	5	1	21136211	821	45.71	2.35	12	0.00	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3845	1.04	20240626	5880	-33.93	20231206	3490	11.32	20231024	0.91	N	142280	500	105 억		63017	N	N	0	N	00	N
26	20240625	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-20	5	-0.51	78933060	20268	82.32	3930	3930	3875	5080	2740	3910	3894.47	0.30	0	-457	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	822	45.76	2.35	12	0.10	85.00	1653.00	5880	20231206	-33.84	3490	20231024	11.46	4960	-21.57	20240103	3875	0.39	20240625	5880	-33.84	20231206	3490	11.46	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
27	20240625	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-25	5	-0.64	74514445	19133	77.71	3930	3930	3875	5080	2740	3910	3894.55	0.30	0	-331	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	821	45.71	2.35	12	0.09	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3875	0.26	20240625	5880	-33.93	20231206	3490	11.32	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
28	20240625	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-30	5	-0.77	61541950	15800	64.18	3930	3930	3875	5080	2740	3910	3895.06	0.30	0	-708	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	820	45.65	2.35	12	0.07	85.00	1653.00	5880	20231206	-34.01	3490	20231024	11.17	4960	-21.77	20240103	3875	0.13	20240625	5880	-34.01	20231206	3490	11.17	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
29	20240625	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-15	5	-0.38	58224930	14945	60.70	3930	3930	3875	5080	2740	3910	3895.95	0.30	0	-708	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	823	45.82	2.36	12	0.07	85.00	1653.00	5880	20231206	-33.76	3490	20231024	11.60	4960	-21.47	20240103	3875	0.52	20240625	5880	-33.76	20231206	3490	11.60	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
30	20240625	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-25	5	-0.64	48204700	12363	50.22	3930	3930	3880	5080	2740	3910	3899.11	0.30	0	-708	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	821	45.71	2.35	12	0.06	85.00	1653.00	5880	20231206	-33.93	3490	20231024	11.32	4960	-21.67	20240103	3880	0.13	20240625	5880	-33.93	20231206	3490	11.32	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
31	20240625	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	0	3	0.00	30842180	7897	32.08	3930	3930	3895	5080	2740	3910	3905.56	0.30	0	-602	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	826	46.00	2.37	12	0.04	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3895	0.39	20240625	5880	-33.50	20231206	3490	12.03	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
32	20240625	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	0	3	0.00	9419490	2410	9.79	3930	3930	3900	5080	2740	3910	3908.50	0.30	0	-109	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	826	46.00	2.37	12	0.01	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3900	0.26	20240625	5880	-33.50	20231206	3490	12.03	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
33	20240625	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	15	2	0.38	516175	132	0.54	3930	3930	3910	5080	2740	3910	3910.42	0.30	0	126	4010	3960	3930	3880	3850	3945	3865	106	1170	500	2730	5	1	21136211	830	46.18	2.37	12	0.00	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3900	0.64	20240624	5880	-33.25	20231206	3490	12.46	20231024	0.91	N	142280	500	105 억		63474	N	N	0	N	00	N
34	20240624	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-50	5	-1.26	96419135	24620	120.04	3980	3980	3900	5140	2775	3960	3916.29	0.31	0	-2951	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	826	46.00	2.37	12	0.12	85.00	1653.00	5880	20231206	-33.50	3490	20231024	12.03	4960	-21.17	20240103	3900	0.26	20240624	5880	-33.50	20231206	3490	12.03	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
35	20240624	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-40	5	-1.01	88031240	22475	109.58	3980	3980	3900	5140	2775	3960	3916.85	0.31	0	-2921	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	829	46.12	2.37	12	0.11	85.00	1653.00	5880	20231206	-33.33	3490	20231024	12.32	4960	-20.97	20240103	3900	0.51	20240624	5880	-33.33	20231206	3490	12.32	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
36	20240624	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-30	5	-0.76	80756635	20619	100.53	3980	3980	3900	5140	2775	3960	3916.61	0.31	0	-1848	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	831	46.24	2.38	12	0.10	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3900	0.77	20240624	5880	-33.16	20231206	3490	12.61	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
37	20240624	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-45	5	-1.14	72501315	18513	90.26	3980	3980	3900	5140	2775	3960	3916.24	0.31	0	-1417	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	827	46.06	2.37	12	0.09	85.00	1653.00	5880	20231206	-33.42	3490	20231024	12.18	4960	-21.07	20240103	3900	0.38	20240624	5880	-33.42	20231206	3490	12.18	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
38	20240624	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-30	5	-0.76	68457480	17484	85.25	3980	3980	3900	5140	2775	3960	3915.44	0.31	0	-1416	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	831	46.24	2.38	12	0.08	85.00	1653.00	5880	20231206	-33.16	3490	20231024	12.61	4960	-20.77	20240103	3900	0.77	20240624	5880	-33.16	20231206	3490	12.61	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
39	20240624	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-35	5	-0.88	61017275	15583	75.98	3980	3980	3900	5140	2775	3960	3915.63	0.31	0	-1458	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	830	46.18	2.37	12	0.07	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3900	0.64	20240624	5880	-33.25	20231206	3490	12.46	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
40	20240624	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-35	5	-0.88	24175825	6159	30.03	3980	3980	3920	5140	2775	3960	3925.28	0.31	0	-656	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	830	46.18	2.37	12	0.03	85.00	1653.00	5880	20231206	-33.25	3490	20231024	12.46	4960	-20.87	20240103	3920	0.13	20240624	5880	-33.25	20231206	3490	12.46	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
41	20240624	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	0	3	0.00	27730	7	0.03	3980	3980	3950	5140	2775	3960	3961.43	0.31	0	-3	4000	3980	3960	3940	3920	3970	3930	106	1180	500	2770	5	1	21136211	837	46.59	2.40	12	0.00	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3940	0.51	20240419	5880	-32.65	20231206	3490	13.47	20231024	0.91	N	142280	500	105 억		66425	N	N	0	N	00	N
42	20240621	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-20	5	-0.50	81025100	20510	82.04	3980	3980	3940	5170	2790	3980	3950.52	0.32	0	-551	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	837	46.59	2.40	12	0.10	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3940	0.51	20240621	5880	-32.65	20231206	3490	13.47	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
43	20240621	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-30	5	-0.75	78729155	19928	79.71	3980	3980	3940	5170	2790	3980	3950.68	0.32	0	-321	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	835	46.47	2.39	12	0.09	85.00	1653.00	5880	20231206	-32.82	3490	20231024	13.18	4960	-20.36	20240103	3940	0.25	20240621	5880	-32.82	20231206	3490	13.18	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
44	20240621	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-35	5	-0.88	70146130	17753	71.01	3980	3980	3940	5170	2790	3980	3951.23	0.32	0	-114	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	834	46.41	2.39	12	0.08	85.00	1653.00	5880	20231206	-32.91	3490	20231024	13.04	4960	-20.46	20240103	3940	0.13	20240621	5880	-32.91	20231206	3490	13.04	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
45	20240621	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-20	5	-0.50	58811010	14878	59.51	3980	3980	3940	5170	2790	3980	3952.88	0.32	0	98	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	837	46.59	2.40	12	0.07	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3940	0.51	20240621	5880	-32.65	20231206	3490	13.47	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
46	20240621	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-25	5	-0.63	53198945	13459	53.83	3980	3980	3940	5170	2790	3980	3952.67	0.32	0	153	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	836	46.53	2.39	12	0.06	85.00	1653.00	5880	20231206	-32.74	3490	20231024	13.32	4960	-20.26	20240103	3940	0.38	20240621	5880	-32.74	20231206	3490	13.32	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
47	20240621	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-20	5	-0.50	48300980	12218	48.87	3980	3980	3940	5170	2790	3980	3953.26	0.32	0	176	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	837	46.59	2.40	12	0.06	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3940	0.51	20240621	5880	-32.65	20231206	3490	13.47	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
48	20240621	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-20	5	-0.50	42611610	10781	43.12	3980	3980	3940	5170	2790	3980	3952.47	0.32	0	316	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	837	46.59	2.40	12	0.05	85.00	1653.00	5880	20231206	-32.65	3490	20231024	13.47	4960	-20.16	20240103	3940	0.51	20240621	5880	-32.65	20231206	3490	13.47	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
49	20240621	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	0	3	0.00	43780	11	0.04	3980	3980	3980	5170	2790	3980	3980.00	0.32	0	0	4023	4001	3978	3956	3933	3990	3945	106	1190	500	2780	5	1	21136211	841	46.82	2.41	12	0.00	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.91	N	142280	500	105 억		66976	N	N	0	N	00	N
50	20240620	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	0	3	0.00	97996980	24681	76.92	4000	4000	3955	5170	2790	3980	3970.54	0.32	0	305	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	841	46.82	2.41	12	0.12	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
51	20240620	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	0	3	0.00	95887580	24151	75.27	4000	4000	3955	5170	2790	3980	3970.34	0.32	0	305	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	841	46.82	2.41	12	0.11	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
52	20240620	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	0	3	0.00	94346935	23764	74.06	4000	4000	3955	5170	2790	3980	3970.16	0.32	0	305	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	841	46.82	2.41	12	0.11	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
53	20240620	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-5	5	-0.13	90661150	22838	71.18	4000	4000	3955	5170	2790	3980	3969.75	0.32	0	305	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	840	46.76	2.40	12	0.11	85.00	1653.00	5880	20231206	-32.40	3490	20231024	13.90	4960	-19.86	20240103	3940	0.89	20240419	5880	-32.40	20231206	3490	13.90	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
54	20240620	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	0	3	0.00	58488065	14715	45.86	4000	4000	3960	5170	2790	3980	3974.72	0.32	0	305	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	841	46.82	2.41	12	0.07	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
55	20240620	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-10	5	-0.25	46369130	11670	36.37	4000	4000	3960	5170	2790	3980	3973.36	0.32	0	382	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	839	46.71	2.40	12	0.06	85.00	1653.00	5880	20231206	-32.48	3490	20231024	13.75	4960	-19.96	20240103	3940	0.76	20240419	5880	-32.48	20231206	3490	13.75	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
56	20240620	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	5	2	0.13	20918420	5257	16.38	4000	4000	3970	5170	2790	3980	3979.16	0.32	0	-75	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	842	46.88	2.41	12	0.02	85.00	1653.00	5880	20231206	-32.23	3490	20231024	14.18	4960	-19.66	20240103	3940	1.14	20240419	5880	-32.23	20231206	3490	14.18	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
57	20240620	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	10	2	0.25	387950	97	0.30	4000	4000	3990	5170	2790	3980	3999.48	0.32	0	-62	4066	4022	4001	3957	3936	4012	3947	106	1190	500	2780	5	1	21136211	843	46.94	2.41	12	0.00	85.00	1653.00	5880	20231206	-32.14	3490	20231024	14.33	4960	-19.56	20240103	3940	1.27	20240419	5880	-32.14	20231206	3490	14.33	20231024	0.90	N	142280	500	105 억		66671	N	N	0	N	00	N
58	20240619	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-70	5	-1.73	128063465	32086	127.83	4045	4045	3980	5260	2835	4050	3991.26	0.32	0	-3051	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	841	46.82	2.41	12	0.15	85.00	1653.00	5880	20231206	-32.31	3490	20231024	14.04	4960	-19.76	20240103	3940	1.02	20240419	5880	-32.31	20231206	3490	14.04	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
59	20240619	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-55	5	-1.36	123735960	30999	123.50	4045	4045	3980	5260	2835	4050	3991.61	0.32	0	-3019	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	844	47.00	2.42	12	0.15	85.00	1653.00	5880	20231206	-32.06	3490	20231024	14.47	4960	-19.46	20240103	3940	1.40	20240419	5880	-32.06	20231206	3490	14.47	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
60	20240619	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-60	5	-1.48	97707425	24469	97.49	4045	4045	3980	5260	2835	4050	3993.11	0.32	0	-2671	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	843	46.94	2.41	12	0.12	85.00	1653.00	5880	20231206	-32.14	3490	20231024	14.33	4960	-19.56	20240103	3940	1.27	20240419	5880	-32.14	20231206	3490	14.33	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
61	20240619	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-60	5	-1.48	90285325	22609	90.08	4045	4045	3980	5260	2835	4050	3993.34	0.32	0	-2681	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	843	46.94	2.41	12	0.11	85.00	1653.00	5880	20231206	-32.14	3490	20231024	14.33	4960	-19.56	20240103	3940	1.27	20240419	5880	-32.14	20231206	3490	14.33	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
62	20240619	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-60	5	-1.48	70741870	17702	70.53	4045	4045	3980	5260	2835	4050	3996.26	0.32	0	-2188	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	843	46.94	2.41	12	0.08	85.00	1653.00	5880	20231206	-32.14	3490	20231024	14.33	4960	-19.56	20240103	3940	1.27	20240419	5880	-32.14	20231206	3490	14.33	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
63	20240619	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-40	5	-0.99	60010405	15015	59.82	4045	4045	3980	5260	2835	4050	3996.70	0.32	0	-1733	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	848	47.18	2.43	12	0.07	85.00	1653.00	5880	20231206	-31.80	3490	20231024	14.90	4960	-19.15	20240103	3940	1.78	20240419	5880	-31.80	20231206	3490	14.90	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
64	20240619	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-35	5	-0.86	21619410	5398	21.51	4045	4045	3990	5260	2835	4050	4005.08	0.32	0	-682	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	849	47.24	2.43	12	0.03	85.00	1653.00	5880	20231206	-31.72	3490	20231024	15.04	4960	-19.05	20240103	3940	1.90	20240419	5880	-31.72	20231206	3490	15.04	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
65	20240619	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-40	5	-0.99	1705450	425	1.69	4045	4045	4010	5260	2835	4050	4012.82	0.32	0	-213	4173	4111	4058	3996	3943	4085	3970	106	1210	500	2830	5	1	21136211	848	47.18	2.43	12	0.00	85.00	1653.00	5880	20231206	-31.80	3490	20231024	14.90	4960	-19.15	20240103	3940	1.78	20240419	5880	-31.80	20231206	3490	14.90	20231024	0.91	N	142280	500	105 억		68688	N	N	0	N	00	N
66	20240618	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-10	5	-0.25	101010015	25048	126.77	4120	4120	4005	5270	2845	4060	4032.66	0.34	0	-2738	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	856	47.65	2.45	12	0.12	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3940	2.79	20240419	5880	-31.12	20231206	3490	16.05	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
67	20240618	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-35	5	-0.86	99681630	24719	125.11	4120	4120	4005	5270	2845	4060	4032.59	0.34	0	-2700	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	851	47.35	2.43	12	0.12	85.00	1653.00	5880	20231206	-31.55	3490	20231024	15.33	4960	-18.85	20240103	3940	2.16	20240419	5880	-31.55	20231206	3490	15.33	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
68	20240618	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-50	5	-1.23	94941825	23539	119.14	4120	4120	4005	5270	2845	4060	4033.38	0.34	0	-2637	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	848	47.18	2.43	12	0.11	85.00	1653.00	5880	20231206	-31.80	3490	20231024	14.90	4960	-19.15	20240103	3940	1.78	20240419	5880	-31.80	20231206	3490	14.90	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
69	20240618	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-45	5	-1.11	75760735	18759	94.94	4120	4120	4015	5270	2845	4060	4038.63	0.34	0	-2446	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	849	47.24	2.43	12	0.09	85.00	1653.00	5880	20231206	-31.72	3490	20231024	15.04	4960	-19.05	20240103	3940	1.90	20240419	5880	-31.72	20231206	3490	15.04	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
70	20240618	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-45	5	-1.11	69803370	17276	87.44	4120	4120	4015	5270	2845	4060	4040.48	0.34	0	-2090	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	849	47.24	2.43	12	0.08	85.00	1653.00	5880	20231206	-31.72	3490	20231024	15.04	4960	-19.05	20240103	3940	1.90	20240419	5880	-31.72	20231206	3490	15.04	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
71	20240618	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-25	5	-0.62	47892145	11832	59.88	4120	4120	4035	5270	2845	4060	4047.68	0.34	0	-1473	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	853	47.47	2.44	12	0.06	85.00	1653.00	5880	20231206	-31.38	3490	20231024	15.62	4960	-18.65	20240103	3940	2.41	20240419	5880	-31.38	20231206	3490	15.62	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
72	20240618	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-15	5	-0.37	18665810	4600	23.28	4120	4120	4040	5270	2845	4060	4057.78	0.34	0	-1332	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	855	47.59	2.45	12	0.02	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
73	20240618	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	15	2	0.37	2415690	592	3.00	4120	4120	4060	5270	2845	4060	4080.56	0.34	0	243	4106	4082	4061	4037	4016	4072	4027	106	1210	500	2840	5	1	21136211	861	47.94	2.47	12	0.00	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.90	N	142280	500	105 억		71426	N	N	0	N	00	N
74	20240617	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-10	5	-0.25	80174710	19758	46.43	4070	4085	4040	5290	2850	4070	4057.84	0.35	0	-2828	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	858	47.76	2.46	12	0.09	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
75	20240617	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-5	5	-0.12	67298445	16590	38.98	4070	4085	4040	5290	2850	4070	4056.57	0.35	0	-3238	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	859	47.82	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
76	20240617	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	10	2	0.25	63461115	15646	36.76	4070	4085	4040	5290	2850	4070	4056.06	0.35	0	-3338	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	862	48.00	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
77	20240617	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-15	5	-0.37	51802160	12773	30.01	4070	4085	4040	5290	2850	4070	4055.60	0.35	0	-2919	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	857	47.71	2.45	12	0.06	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
78	20240617	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	39723005	9804	23.04	4070	4070	4040	5290	2850	4070	4051.71	0.35	0	-1838	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	854	47.53	2.44	12	0.05	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
79	20240617	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-20	5	-0.49	26755825	6601	15.51	4070	4070	4040	5290	2850	4070	4053.30	0.35	0	-1748	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	856	47.65	2.45	12	0.03	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3940	2.79	20240419	5880	-31.12	20231206	3490	16.05	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
80	20240617	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-10	5	-0.25	16494885	4071	9.57	4070	4070	4040	5290	2850	4070	4051.80	0.35	0	-608	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	858	47.76	2.46	12	0.02	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
81	20240617	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	3104090	767	1.80	4070	4070	4040	5290	2850	4070	4047.05	0.35	0	-20	4096	4082	4056	4042	4016	4090	4050	106	1220	500	2840	5	1	21136211	854	47.53	2.44	12	0.00	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.89	N	142280	500	105 억		74254	N	N	0	N	00	N
82	20240614	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	172403180	42558	255.01	4070	4070	4030	5290	2850	4070	4051.02	0.36	0	-2017	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.20	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
83	20240614	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	111501665	27581	165.26	4070	4070	4030	5290	2850	4070	4042.70	0.36	0	-1238	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	854	47.53	2.44	12	0.13	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
84	20240614	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-35	5	-0.86	92353220	22836	136.83	4070	4070	4030	5290	2850	4070	4044.19	0.36	0	-743	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	853	47.47	2.44	12	0.11	85.00	1653.00	5880	20231206	-31.38	3490	20231024	15.62	4960	-18.65	20240103	3940	2.41	20240419	5880	-31.38	20231206	3490	15.62	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
85	20240614	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-25	5	-0.61	72461905	17907	107.30	4070	4070	4030	5290	2850	4070	4046.57	0.36	0	-379	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	855	47.59	2.45	12	0.08	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
86	20240614	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-25	5	-0.61	72360780	17882	107.15	4070	4070	4030	5290	2850	4070	4046.57	0.36	0	-354	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	855	47.59	2.45	12	0.08	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
87	20240614	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	57105440	14100	84.49	4070	4070	4040	5290	2850	4070	4050.03	0.36	0	-342	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	854	47.53	2.44	12	0.07	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
88	20240614	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-10	5	-0.25	45956865	11341	67.95	4070	4070	4040	5290	2850	4070	4052.28	0.36	0	-322	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	858	47.76	2.46	12	0.05	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
89	20240614	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-10	5	-0.25	3569735	879	5.27	4070	4070	4055	5290	2850	4070	4061.13	0.36	0	234	4110	4090	4070	4050	4030	4100	4060	106	1220	500	2840	5	1	21136211	858	47.76	2.46	12	0.00	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.89	N	142280	500	105 억		76251	N	N	0	N	00	N
90	20240613	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	66757210	16386	114.73	4050	4090	4050	5290	2850	4070	4074.04	0.31	0	190	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
91	20240613	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	66297275	16273	113.94	4050	4090	4050	5290	2850	4070	4074.07	0.31	0	190	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
92	20240613	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	52020105	12760	89.34	4050	4090	4050	5290	2850	4070	4076.81	0.31	0	194	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.06	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
93	20240613	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	48255865	11834	82.86	4050	4090	4050	5290	2850	4070	4077.73	0.31	0	194	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.06	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
94	20240613	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	10	2	0.25	44310925	10865	76.07	4050	4090	4050	5290	2850	4070	4078.32	0.31	0	343	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	862	48.00	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
95	20240613	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	10	2	0.25	35555295	8718	61.04	4050	4090	4050	5290	2850	4070	4078.38	0.31	0	687	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	862	48.00	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
96	20240613	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	5	2	0.12	29953895	7345	51.43	4050	4090	4050	5290	2850	4070	4078.13	0.31	0	746	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	861	47.94	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
97	20240613	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	20	2	0.49	17992350	4403	30.83	4050	4090	4050	5290	2850	4070	4086.38	0.31	0	-78	4130	4100	4070	4040	4010	4100	4040	106	1220	500	2840	5	1	21136211	864	48.12	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.89	N	142280	500	105 억		66479	N	N	0	N	00	N
98	20240612	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	10	2	0.25	57181275	14082	54.74	4070	4100	4040	5270	2845	4060	4060.59	0.33	0	-2376	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	860	47.88	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
99	20240612	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	25	2	0.62	56302155	13866	53.90	4070	4100	4040	5270	2845	4060	4060.45	0.33	0	-2360	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	863	48.06	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
100	20240612	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	0	3	0.00	36597135	9028	35.10	4070	4100	4040	5270	2845	4060	4053.74	0.33	0	-215	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	858	47.76	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
101	20240612	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	0	3	0.00	31238310	7708	29.96	4070	4100	4040	5270	2845	4060	4052.71	0.33	0	-115	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	858	47.76	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
102	20240612	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-15	5	-0.37	27682060	6829	26.55	4070	4100	4040	5270	2845	4060	4053.60	0.33	0	-73	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	855	47.59	2.45	12	0.03	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
103	20240612	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	0	3	0.00	20350075	5016	19.50	4070	4100	4040	5270	2845	4060	4057.03	0.33	0	-46	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	858	47.76	2.46	12	0.02	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
104	20240612	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-5	5	-0.12	13172370	3248	12.63	4070	4100	4040	5270	2845	4060	4055.53	0.33	0	-63	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	857	47.71	2.45	12	0.02	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
105	20240612	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	10	2	0.25	8140	2	0.01	4070	4070	4070	5270	2845	4060	4070.00	0.33	0	0	4090	4075	4050	4035	4010	4082	4042	106	1210	500	2840	5	1	21136211	860	47.88	2.46	12	0.00	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.90	N	142280	500	105 억		68855	N	N	0	N	00	N
106	20240610	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-10	5	-0.25	85882620	21152	74.58	4125	4125	4025	5290	2855	4075	4060.26	0.33	0	-2100	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	859	47.82	2.46	12	0.10	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
107	20240610	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-40	5	-0.98	78037800	19210	67.73	4125	4125	4025	5290	2855	4075	4062.35	0.33	0	-1971	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	853	47.47	2.44	12	0.09	85.00	1653.00	5880	20231206	-31.38	3490	20231024	15.62	4960	-18.65	20240103	3940	2.41	20240419	5880	-31.38	20231206	3490	15.62	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
108	20240610	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-15	5	-0.37	66627210	16390	57.79	4125	4125	4025	5290	2855	4075	4065.11	0.33	0	-1656	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	858	47.76	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
109	20240610	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-15	5	-0.37	64607930	15892	56.03	4125	4125	4025	5290	2855	4075	4065.44	0.33	0	-1656	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	858	47.76	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
110	20240610	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-15	5	-0.37	58948515	14495	51.11	4125	4125	4025	5290	2855	4075	4066.82	0.33	0	-894	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	858	47.76	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
111	20240610	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-25	5	-0.61	58315160	14339	50.56	4125	4125	4025	5290	2855	4075	4066.89	0.33	0	-873	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	856	47.65	2.45	12	0.07	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3940	2.79	20240419	5880	-31.12	20231206	3490	16.05	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
112	20240610	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	10	2	0.25	22540300	5545	19.55	4125	4125	4025	5290	2855	4075	4064.98	0.33	0	192	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	863	48.06	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
113	20240610	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-35	5	-0.86	7829205	1925	6.79	4125	4125	4025	5290	2855	4075	4067.12	0.33	0	202	4148	4111	4078	4041	4008	4095	4025	106	1215	500	2850	5	1	21136211	854	47.53	2.44	12	0.01	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.90	N	142280	500	105 억		70070	N	N	0	N	00	N
114	20240607	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	5	2	0.12	115302120	28351	94.02	4095	4115	4045	5290	2850	4070	4066.95	0.32	0	1606	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	861	47.94	2.47	12	0.13	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
115	20240607	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	10	2	0.25	110570395	27190	90.17	4095	4115	4045	5290	2850	4070	4066.58	0.32	0	1696	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	862	48.00	2.47	12	0.13	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
116	20240607	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	105702890	25995	86.21	4095	4115	4045	5290	2850	4070	4066.28	0.32	0	1648	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.12	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
117	20240607	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	0	3	0.00	97315860	23934	79.37	4095	4115	4045	5290	2850	4070	4066.01	0.32	0	1820	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	860	47.88	2.46	12	0.11	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
118	20240607	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	10	2	0.25	93536530	23006	76.30	4095	4115	4045	5290	2850	4070	4065.75	0.32	0	1820	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	862	48.00	2.47	12	0.11	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
119	20240607	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-15	5	-0.37	68479520	16823	55.79	4095	4115	4050	5290	2850	4070	4070.59	0.32	0	1364	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	857	47.71	2.45	12	0.08	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
120	20240607	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	25	2	0.61	24527640	5999	19.89	4095	4115	4060	5290	2850	4070	4088.62	0.32	0	-828	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	866	48.18	2.48	12	0.03	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
121	20240607	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	15	2	0.37	241055	59	0.20	4095	4095	4085	5290	2850	4070	4085.68	0.32	0	-55	4186	4127	4091	4032	3996	4110	4015	106	1220	500	2840	5	1	21136211	863	48.06	2.47	12	0.00	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.90	N	142280	500	105 억		68464	N	N	0	N	00	N
122	20240605	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-80	5	-1.93	121884915	29876	57.17	4150	4150	4055	5390	2905	4150	4079.69	0.32	0	680	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	860	47.88	2.46	12	0.14	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
123	20240605	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-50	5	-1.20	114998780	28189	53.94	4150	4150	4055	5390	2905	4150	4079.56	0.32	0	621	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	867	48.24	2.48	12	0.13	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
124	20240605	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-75	5	-1.81	100963635	24766	47.39	4150	4150	4055	5390	2905	4150	4076.70	0.32	0	1457	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	861	47.94	2.47	12	0.12	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
125	20240605	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-60	5	-1.45	98896945	24259	46.42	4150	4150	4055	5390	2905	4150	4076.71	0.32	0	1457	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	864	48.12	2.47	12	0.11	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
126	20240605	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-40	5	-0.96	91314105	22401	42.87	4150	4150	4055	5390	2905	4150	4076.34	0.32	0	1216	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	869	48.35	2.49	12	0.11	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
127	20240605	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-40	5	-0.96	89989635	22078	42.25	4150	4150	4055	5390	2905	4150	4075.99	0.32	0	1323	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	869	48.35	2.49	12	0.10	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
128	20240605	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-90	5	-2.17	71815250	17615	33.71	4150	4150	4055	5390	2905	4150	4076.94	0.32	0	1007	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	858	47.76	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
129	20240605	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-35	5	-0.84	15857950	3873	7.41	4150	4150	4055	5390	2905	4150	4094.49	0.32	0	853	4323	4236	4143	4056	3963	4280	4100	106	1240	500	2900	5	1	21136211	870	48.41	2.49	12	0.02	85.00	1653.00	5880	20231206	-30.02	3490	20231024	17.91	4960	-17.04	20240103	3940	4.44	20240419	5880	-30.02	20231206	3490	17.91	20231024	0.90	N	142280	500	105 억		67665	N	N	0	N	00	N
130	20240604	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	70	2	1.72	215966185	52122	275.54	4090	4230	4050	5300	2860	4080	4143.47	0.34	0	-3640	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	877	48.82	2.51	12	0.25	85.00	1653.00	5880	20231206	-29.42	3490	20231024	18.91	4960	-16.33	20240103	3940	5.33	20240419	5880	-29.42	20231206	3490	18.91	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
131	20240604	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	20	2	0.49	208222835	50246	265.63	4090	4230	4050	5300	2860	4080	4144.07	0.34	0	-3686	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	867	48.24	2.48	12	0.24	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
132	20240604	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	35	2	0.86	171872495	41366	218.68	4090	4230	4060	5300	2860	4080	4154.92	0.34	0	-4155	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	870	48.41	2.49	12	0.20	85.00	1653.00	5880	20231206	-30.02	3490	20231024	17.91	4960	-17.04	20240103	3940	4.44	20240419	5880	-30.02	20231206	3490	17.91	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
133	20240604	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	55	2	1.35	140865515	33863	179.02	4090	4230	4060	5300	2860	4080	4159.87	0.34	0	-4689	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	874	48.65	2.50	12	0.16	85.00	1653.00	5880	20231206	-29.68	3490	20231024	18.48	4960	-16.63	20240103	3940	4.95	20240419	5880	-29.68	20231206	3490	18.48	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
134	20240604	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	70	2	1.72	127490925	30645	162.01	4090	4230	4060	5300	2860	4080	4160.25	0.34	0	-4754	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	877	48.82	2.51	12	0.14	85.00	1653.00	5880	20231206	-29.42	3490	20231024	18.91	4960	-16.33	20240103	3940	5.33	20240419	5880	-29.42	20231206	3490	18.91	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
135	20240604	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	70	2	1.72	116755210	28062	148.35	4090	4230	4060	5300	2860	4080	4160.62	0.34	0	-4757	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	877	48.82	2.51	12	0.13	85.00	1653.00	5880	20231206	-29.42	3490	20231024	18.91	4960	-16.33	20240103	3940	5.33	20240419	5880	-29.42	20231206	3490	18.91	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
136	20240604	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	95	2	2.33	95939740	23061	121.91	4090	4230	4060	5300	2860	4080	4160.26	0.34	0	-4539	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	882	49.12	2.53	12	0.11	85.00	1653.00	5880	20231206	-29.00	3490	20231024	19.63	4960	-15.83	20240103	3940	5.96	20240419	5880	-29.00	20231206	3490	19.63	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
137	20240604	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	40	2	0.98	10931660	2660	14.06	4090	4145	4060	5300	2860	4080	4109.65	0.34	0	-989	4183	4131	4093	4041	4003	4112	4022	106	1220	500	2850	5	1	21136211	871	48.47	2.49	12	0.01	85.00	1653.00	5880	20231206	-29.93	3490	20231024	18.05	4960	-16.94	20240103	3940	4.57	20240419	5880	-29.93	20231206	3490	18.05	20231024	0.89	N	142280	500	105 억		71424	N	N	0	N	00	N
138	20240603	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-15	5	-0.37	75350535	18415	96.95	4095	4145	4055	5320	2870	4095	4091.80	0.33	0	1545	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	862	48.00	2.47	12	0.09	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
139	20240603	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-20	5	-0.49	68945880	16844	88.68	4095	4145	4055	5320	2870	4095	4093.20	0.33	0	1393	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	861	47.94	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
140	20240603	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-25	5	-0.61	58350875	14243	74.98	4095	4145	4055	5320	2870	4095	4096.81	0.33	0	1253	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	860	47.88	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
141	20240603	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	15	2	0.37	34966100	8504	44.77	4095	4145	4095	5320	2870	4095	4111.72	0.33	0	-80	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	869	48.35	2.49	12	0.04	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
142	20240603	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	32723665	7957	41.89	4095	4145	4095	5320	2870	4095	4112.56	0.33	0	-97	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	867	48.24	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
143	20240603	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	15	2	0.37	27110110	6588	34.68	4095	4145	4095	5320	2870	4095	4115.07	0.33	0	185	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	869	48.35	2.49	12	0.03	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
144	20240603	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	40	2	0.98	22532860	5478	28.84	4095	4145	4095	5320	2870	4095	4113.34	0.33	0	900	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	874	48.65	2.50	12	0.03	85.00	1653.00	5880	20231206	-29.68	3490	20231024	18.48	4960	-16.63	20240103	3940	4.95	20240419	5880	-29.68	20231206	3490	18.48	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N
145	20240603	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	5	2	0.12	11621460	2834	14.92	4095	4120	4095	5320	2870	4095	4100.73	0.33	0	9	4155	4125	4065	4035	3975	4140	4050	106	1225	500	2860	5	1	21136211	867	48.24	2.48	12	0.01	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.89	N	142280	500	105 억		69879	N	N	0	N	00	N