KissMeData/206640/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	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	90	2	0.55	2132273580	130523	170.28	16590	16750	16100	21250	11460	16360	16336.38	2.23	0	3468	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3864	14.89	1.86	12	0.56	1105.00	8846.00	22150	20231220	-25.73	11630	20230623	41.44	20850	-21.10	20240103	13400	22.76	20240411	22150	-25.73	20231220	12040	36.63	20230628	5.01	N	206640	1000	234 억		523265	N	N	24	N	00	N
3	20240628	151014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	110	2	0.67	2064303960	126416	164.92	16590	16750	16100	21250	11460	16360	16329.45	2.23	0	4104	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3868	14.90	1.86	12	0.54	1105.00	8846.00	22150	20231220	-25.64	11630	20230623	41.62	20850	-21.01	20240103	13400	22.91	20240411	22150	-25.64	20231220	12040	36.79	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
4	20240628	141013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-60	5	-0.37	1706231860	104621	136.48	16590	16750	16100	21250	11460	16360	16308.69	2.23	0	3408	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3828	14.75	1.84	12	0.45	1105.00	8846.00	22150	20231220	-26.41	11630	20230623	40.15	20850	-21.82	20240103	13400	21.64	20240411	22150	-26.41	20231220	12040	35.38	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
5	20240628	131013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	-100	5	-0.61	1476620200	90507	118.07	16590	16750	16100	21250	11460	16360	16314.98	2.23	0	-1121	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3819	14.71	1.84	12	0.39	1105.00	8846.00	22150	20231220	-26.59	11630	20230623	39.81	20850	-22.01	20240103	13400	21.34	20240411	22150	-26.59	20231220	12040	35.05	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
6	20240628	121010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-200	5	-1.22	1210507030	74024	96.57	16590	16750	16100	21250	11460	16360	16352.90	2.23	0	-10351	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3795	14.62	1.83	12	0.32	1105.00	8846.00	22150	20231220	-27.04	11630	20230623	38.95	20850	-22.49	20240103	13400	20.60	20240411	22150	-27.04	20231220	12040	34.22	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
7	20240628	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-250	5	-1.53	950132310	57894	75.53	16590	16750	16100	21250	11460	16360	16411.59	2.23	0	-17660	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3784	14.58	1.82	12	0.25	1105.00	8846.00	22150	20231220	-27.27	11630	20230623	38.52	20850	-22.73	20240103	13400	20.22	20240411	22150	-27.27	20231220	12040	33.80	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
8	20240628	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	130	2	0.79	435819040	26308	34.32	16590	16750	16400	21250	11460	16360	16566.03	2.23	0	-4313	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3873	14.92	1.86	12	0.11	1105.00	8846.00	22150	20231220	-25.55	11630	20230623	41.79	20850	-20.91	20240103	13400	23.06	20240411	22150	-25.55	20231220	12040	36.96	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
9	20240628	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16550	190	2	1.16	33883230	2049	2.67	16590	16590	16400	21250	11460	16360	16536.47	2.23	0	65	16693	16526	16263	16096	15833	16610	16180	235	4890	1000	12100	10	1	23486560	3887	14.98	1.87	12	0.01	1105.00	8846.00	22150	20231220	-25.28	11630	20230623	42.30	20850	-20.62	20240103	13400	23.51	20240411	22150	-25.28	20231220	12040	37.46	20230628	5.01	N	206640	1000	234 억		523265	N	N	19	N	00	N
10	20240627	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	260	2	1.61	1232051420	76041	92.77	16100	16430	16000	20900	11270	16100	16202.38	2.16	0	16255	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3842	14.81	1.85	12	0.32	1105.00	8846.00	22150	20231220	-26.14	11630	20230623	40.67	20850	-21.53	20240103	13400	22.09	20240411	22150	-26.14	20231220	11930	37.13	20230627	5.01	N	206640	1000	234 억		506736	N	N	19	N	00	N
11	20240627	150953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	300	2	1.86	1166373220	72036	87.89	16100	16400	16000	20900	11270	16100	16191.53	2.16	0	16175	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3852	14.84	1.85	12	0.31	1105.00	8846.00	22150	20231220	-25.96	11630	20230623	41.01	20850	-21.34	20240103	13400	22.39	20240411	22150	-25.96	20231220	11930	37.47	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
12	20240627	140950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	-10	5	-0.06	741110960	45872	55.97	16100	16300	16000	20900	11270	16100	16156.06	2.16	0	9854	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3779	14.56	1.82	12	0.20	1105.00	8846.00	22150	20231220	-27.36	11630	20230623	38.35	20850	-22.83	20240103	13400	20.07	20240411	22150	-27.36	20231220	11930	34.87	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
13	20240627	130949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	120	2	0.75	484824040	30023	36.63	16100	16280	16000	20900	11270	16100	16148.42	2.16	0	6927	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3810	14.68	1.83	12	0.13	1105.00	8846.00	22150	20231220	-26.77	11630	20230623	39.47	20850	-22.21	20240103	13400	21.04	20240411	22150	-26.77	20231220	11930	35.96	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
14	20240627	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	60	2	0.37	429238640	26592	32.44	16100	16280	16000	20900	11270	16100	16141.65	2.16	0	6064	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3795	14.62	1.83	12	0.11	1105.00	8846.00	22150	20231220	-27.04	11630	20230623	38.95	20850	-22.49	20240103	13400	20.60	20240411	22150	-27.04	20231220	11930	35.46	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
15	20240627	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	140	2	0.87	312725610	19373	23.64	16100	16280	16000	20900	11270	16100	16142.34	2.16	0	2561	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3814	14.70	1.84	12	0.08	1105.00	8846.00	22150	20231220	-26.68	11630	20230623	39.64	20850	-22.11	20240103	13400	21.19	20240411	22150	-26.68	20231220	11930	36.13	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
16	20240627	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	0	3	0.00	268415730	16636	20.30	16100	16280	16000	20900	11270	16100	16134.63	2.16	0	2066	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3781	14.57	1.82	12	0.07	1105.00	8846.00	22150	20231220	-27.31	11630	20230623	38.44	20850	-22.78	20240103	13400	20.15	20240411	22150	-27.31	20231220	11930	34.95	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
17	20240627	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	120	2	0.75	17112320	1065	1.30	16100	16220	16000	20900	11270	16100	16067.91	2.16	0	665	16813	16456	16193	15836	15573	16410	15790	235	4800	1000	11910	10	1	23486560	3810	14.68	1.83	12	0.00	1105.00	8846.00	22150	20231220	-26.77	11630	20230623	39.47	20850	-22.21	20240103	13400	21.04	20240411	22150	-26.77	20231220	11930	35.96	20230627	5.01	N	206640	1000	234 억		506736	N	N	26	N	00	N
18	20240626	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	30	2	0.19	1322852480	81751	177.60	16100	16550	15930	20850	11250	16070	16181.75	2.10	0	19782	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3781	14.57	1.82	12	0.35	1105.00	8846.00	22150	20231220	-27.31	11620	20230620	38.55	20850	-22.78	20240103	13400	20.15	20240411	22150	-27.31	20231220	11690	37.72	20230626	5.01	N	206640	1000	234 억		492392	N	N	26	N	00	N
19	20240626	150951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	90	2	0.56	1253959520	77478	168.32	16100	16550	15930	20850	11250	16070	16184.72	2.10	0	17789	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3795	14.62	1.83	12	0.33	1105.00	8846.00	22150	20231220	-27.04	11620	20230620	39.07	20850	-22.49	20240103	13400	20.60	20240411	22150	-27.04	20231220	11690	38.24	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
20	20240626	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16220	150	2	0.93	782436500	48634	105.65	16100	16380	15930	20850	11250	16070	16088.26	2.10	0	10822	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3810	14.68	1.83	12	0.21	1105.00	8846.00	22150	20231220	-26.77	11620	20230620	39.59	20850	-22.21	20240103	13400	21.04	20240411	22150	-26.77	20231220	11690	38.75	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
21	20240626	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-10	5	-0.06	553897640	34450	74.84	16100	16380	15930	20850	11250	16070	16078.31	2.10	0	2431	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3772	14.53	1.82	12	0.15	1105.00	8846.00	22150	20231220	-27.49	11620	20230620	38.21	20850	-22.97	20240103	13400	19.85	20240411	22150	-27.49	20231220	11690	37.38	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
22	20240626	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-120	5	-0.75	451182660	28046	60.93	16100	16380	15930	20850	11250	16070	16087.24	2.10	0	-1054	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3746	14.43	1.80	12	0.12	1105.00	8846.00	22150	20231220	-27.99	11620	20230620	37.26	20850	-23.50	20240103	13400	19.03	20240411	22150	-27.99	20231220	11690	36.44	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
23	20240626	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-20	5	-0.12	345782320	21461	46.62	16100	16380	16030	20850	11250	16070	16112.13	2.10	0	1875	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3770	14.52	1.81	12	0.09	1105.00	8846.00	22150	20231220	-27.54	11620	20230620	38.12	20850	-23.02	20240103	13400	19.78	20240411	22150	-27.54	20231220	11690	37.30	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
24	20240626	100947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	10	2	0.06	281825530	17476	37.97	16100	16380	16050	20850	11250	16070	16126.43	2.10	0	2950	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3777	14.55	1.82	12	0.07	1105.00	8846.00	22150	20231220	-27.40	11620	20230620	38.38	20850	-22.88	20240103	13400	20.00	20240411	22150	-27.40	20231220	11690	37.55	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
25	20240626	090949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	140	2	0.87	9938650	614	1.33	16100	16380	16100	20850	11250	16070	16186.73	2.10	0	-203	16723	16396	16223	15896	15723	16310	15810	235	4780	1000	11890	10	1	23486560	3807	14.67	1.83	12	0.00	1105.00	8846.00	22150	20231220	-26.82	11620	20230620	39.50	20850	-22.25	20240103	13400	20.97	20240411	22150	-26.82	20231220	11690	38.67	20230626	5.01	N	206640	1000	234 억		492392	N	N	3	N	00	N
26	20240625	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-290	5	-1.77	745292180	46024	53.27	16360	16550	16050	21250	11460	16360	16193.84	2.10	0	-5936	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3774	14.54	1.82	12	0.20	1105.00	8846.00	22150	20231220	-27.45	11550	20230619	39.13	20850	-22.93	20240103	13400	19.93	20240411	22150	-27.45	20231220	11690	37.47	20230626	4.98	N	206640	1000	234 억		494234	N	N	3	N	00	N
27	20240625	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-160	5	-0.98	685609750	42315	48.98	16360	16550	16050	21250	11460	16360	16202.50	2.10	0	-5736	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3805	14.66	1.83	12	0.18	1105.00	8846.00	22150	20231220	-26.86	11550	20230619	40.26	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	11690	38.58	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
28	20240625	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-200	5	-1.22	644120890	39753	46.01	16360	16550	16050	21250	11460	16360	16203.05	2.10	0	-6526	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3795	14.62	1.83	12	0.17	1105.00	8846.00	22150	20231220	-27.04	11550	20230619	39.91	20850	-22.49	20240103	13400	20.60	20240411	22150	-27.04	20231220	11690	38.24	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
29	20240625	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-200	5	-1.22	605795580	37383	43.27	16360	16550	16050	21250	11460	16360	16205.08	2.10	0	-6469	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3795	14.62	1.83	12	0.16	1105.00	8846.00	22150	20231220	-27.04	11550	20230619	39.91	20850	-22.49	20240103	13400	20.60	20240411	22150	-27.04	20231220	11690	38.24	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
30	20240625	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-160	5	-0.98	545749790	33652	38.95	16360	16550	16050	21250	11460	16360	16217.43	2.10	0	-6127	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3805	14.66	1.83	12	0.14	1105.00	8846.00	22150	20231220	-26.86	11550	20230619	40.26	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	11690	38.58	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
31	20240625	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-110	5	-0.67	346253680	21287	24.64	16360	16550	16110	21250	11460	16360	16265.94	2.10	0	-1964	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3817	14.71	1.84	12	0.09	1105.00	8846.00	22150	20231220	-26.64	11550	20230619	40.69	20850	-22.06	20240103	13400	21.27	20240411	22150	-26.64	20231220	11690	39.01	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
32	20240625	100947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16230	-130	5	-0.79	284340200	17481	20.23	16360	16550	16110	21250	11460	16360	16265.63	2.10	0	-815	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3812	14.69	1.83	12	0.07	1105.00	8846.00	22150	20231220	-26.73	11550	20230619	40.52	20850	-22.16	20240103	13400	21.12	20240411	22150	-26.73	20231220	11690	38.84	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
33	20240625	090947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	90	2	0.55	31712320	1942	2.25	16360	16550	16220	21250	11460	16360	16329.61	2.10	0	517	16873	16616	16323	16066	15773	16745	16195	235	4890	1000	12100	10	1	23486560	3864	14.89	1.86	12	0.01	1105.00	8846.00	22150	20231220	-25.73	11550	20230619	42.42	20850	-21.10	20240103	13400	22.76	20240411	22150	-25.73	20231220	11690	40.72	20230626	4.98	N	206640	1000	234 억		494234	N	N	0	N	00	N
34	20240624	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	460	2	2.89	1390471240	84955	110.64	16030	16580	16030	20650	11130	15900	16367.15	2.05	0	12683	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3842	14.81	1.85	12	0.36	1105.00	8846.00	22150	20231220	-26.14	11440	20230616	43.01	20850	-21.53	20240103	13400	22.09	20240411	22150	-26.14	20231220	11690	39.95	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
35	20240624	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	480	2	3.02	1284796370	78516	102.25	16030	16580	16030	20650	11130	15900	16363.50	2.05	0	13828	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3847	14.82	1.85	12	0.33	1105.00	8846.00	22150	20231220	-26.05	11440	20230616	43.18	20850	-21.44	20240103	13400	22.24	20240411	22150	-26.05	20231220	11690	40.12	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
36	20240624	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	400	2	2.52	1146820980	70075	91.26	16030	16580	16030	20650	11130	15900	16365.62	2.05	0	12795	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3828	14.75	1.84	12	0.30	1105.00	8846.00	22150	20231220	-26.41	11440	20230616	42.48	20850	-21.82	20240103	13400	21.64	20240411	22150	-26.41	20231220	11690	39.44	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
37	20240624	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	450	2	2.83	1035774250	63265	82.39	16030	16580	16030	20650	11130	15900	16371.99	2.05	0	12282	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3840	14.80	1.85	12	0.27	1105.00	8846.00	22150	20231220	-26.19	11440	20230616	42.92	20850	-21.58	20240103	13400	22.01	20240411	22150	-26.19	20231220	11690	39.86	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
38	20240624	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	450	2	2.83	943930390	57654	75.08	16030	16580	16030	20650	11130	15900	16372.33	2.05	0	10073	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3840	14.80	1.85	12	0.25	1105.00	8846.00	22150	20231220	-26.19	11440	20230616	42.92	20850	-21.58	20240103	13400	22.01	20240411	22150	-26.19	20231220	11690	39.86	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
39	20240624	110946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	400	2	2.52	831804190	50774	66.12	16030	16580	16030	20650	11130	15900	16382.48	2.05	0	9581	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3828	14.75	1.84	12	0.22	1105.00	8846.00	22150	20231220	-26.41	11440	20230616	42.48	20850	-21.82	20240103	13400	21.64	20240411	22150	-26.41	20231220	11690	39.44	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
40	20240624	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	630	2	3.96	572737100	34920	45.48	16030	16580	16030	20650	11130	15900	16401.41	2.05	0	6915	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3882	14.96	1.87	12	0.15	1105.00	8846.00	22150	20231220	-25.37	11440	20230616	44.49	20850	-20.72	20240103	13400	23.36	20240411	22150	-25.37	20231220	11690	41.40	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
41	20240624	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	500	2	3.14	177590340	10891	14.18	16030	16490	16030	20650	11130	15900	16306.16	2.05	0	4789	16353	16126	15963	15736	15573	16045	15655	235	4750	1000	11760	10	1	23486560	3852	14.84	1.85	12	0.05	1105.00	8846.00	22150	20231220	-25.96	11440	20230616	43.36	20850	-21.34	20240103	13400	22.39	20240411	22150	-25.96	20231220	11690	40.29	20230626	4.98	N	206640	1000	234 억		481285	N	N	12	N	00	N
42	20240621	160912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-300	5	-1.85	1221695200	76760	103.19	16100	16190	15800	21050	11340	16200	15915.78	2.07	0	-3488	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3734	14.39	1.80	12	0.33	1105.00	8846.00	22150	20231220	-28.22	11360	20230615	39.96	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11630	36.72	20230623	5.01	N	206640	1000	234 억		486143	N	N	12	N	00	N
43	20240621	150913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	-320	5	-1.98	1162030070	73004	98.14	16100	16190	15800	21050	11340	16200	15917.35	2.07	0	-3091	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3730	14.37	1.80	12	0.31	1105.00	8846.00	22150	20231220	-28.31	11360	20230615	39.79	20850	-23.84	20240103	13400	18.51	20240411	22150	-28.31	20231220	11630	36.54	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
44	20240621	140911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15950	-250	5	-1.54	974040700	61173	82.24	16100	16190	15800	21050	11340	16200	15922.72	2.07	0	-2498	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3746	14.43	1.80	12	0.26	1105.00	8846.00	22150	20231220	-27.99	11360	20230615	40.40	20850	-23.50	20240103	13400	19.03	20240411	22150	-27.99	20231220	11630	37.15	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
45	20240621	130913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	-310	5	-1.91	818320570	51393	69.09	16100	16190	15800	21050	11340	16200	15922.80	2.07	0	-1825	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3732	14.38	1.80	12	0.22	1105.00	8846.00	22150	20231220	-28.26	11360	20230615	39.88	20850	-23.79	20240103	13400	18.58	20240411	22150	-28.26	20231220	11630	36.63	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
46	20240621	120915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-300	5	-1.85	686851060	43115	57.96	16100	16190	15800	21050	11340	16200	15930.68	2.07	0	596	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3734	14.39	1.80	12	0.18	1105.00	8846.00	22150	20231220	-28.22	11360	20230615	39.96	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11630	36.72	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
47	20240621	110913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	-300	5	-1.85	608028820	38152	51.29	16100	16190	15800	21050	11340	16200	15937.01	2.07	0	-49	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3734	14.39	1.80	12	0.16	1105.00	8846.00	22150	20231220	-28.22	11360	20230615	39.96	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11630	36.72	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
48	20240621	100910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-130	5	-0.80	302205010	18923	25.44	16100	16190	15900	21050	11340	16200	15970.25	2.07	0	5473	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3774	14.54	1.82	12	0.08	1105.00	8846.00	22150	20231220	-27.45	11360	20230615	41.46	20850	-22.93	20240103	13400	19.93	20240411	22150	-27.45	20231220	11630	38.18	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
49	20240621	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-100	5	-0.62	12841750	798	1.07	16100	16190	16060	21050	11340	16200	16092.42	2.07	0	-374	16593	16396	16153	15956	15713	16495	16055	235	4850	1000	11980	10	1	23486560	3781	14.57	1.82	12	0.00	1105.00	8846.00	22150	20231220	-27.31	11360	20230615	41.73	20850	-22.78	20240103	13400	20.15	20240411	22150	-27.31	20231220	11630	38.44	20230623	5.01	N	206640	1000	234 억		486143	N	N	14	N	00	N
50	20240620	160908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	130	2	0.81	1196054410	74344	62.43	15950	16350	15910	20850	11250	16070	16088.11	2.01	0	10543	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3805	14.66	1.83	12	0.32	1105.00	8846.00	22150	20231220	-26.86	11360	20230615	42.61	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	11620	39.41	20230620	4.95	N	206640	1000	234 억		471817	N	N	14	N	00	N
51	20240620	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	-20	5	-0.12	1135538000	70593	59.28	15950	16350	15910	20850	11250	16070	16085.70	2.01	0	10601	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3770	14.52	1.81	12	0.30	1105.00	8846.00	22150	20231220	-27.54	11360	20230615	41.29	20850	-23.02	20240103	13400	19.78	20240411	22150	-27.54	20231220	11620	38.12	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
52	20240620	140910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	-40	5	-0.25	678032070	41997	35.27	15950	16350	15950	20850	11250	16070	16144.77	2.01	0	-3418	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3765	14.51	1.81	12	0.18	1105.00	8846.00	22150	20231220	-27.63	11360	20230615	41.11	20850	-23.12	20240103	13400	19.63	20240411	22150	-27.63	20231220	11620	37.95	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
53	20240620	130910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	20	2	0.12	436447420	26971	22.65	15950	16350	15950	20850	11250	16070	16182.10	2.01	0	-4470	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3779	14.56	1.82	12	0.11	1105.00	8846.00	22150	20231220	-27.36	11360	20230615	41.64	20850	-22.83	20240103	13400	20.07	20240411	22150	-27.36	20231220	11620	38.47	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
54	20240620	120909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	80	2	0.50	319052040	19698	16.54	15950	16350	15950	20850	11250	16070	16197.18	2.01	0	-2893	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3793	14.62	1.83	12	0.08	1105.00	8846.00	22150	20231220	-27.09	11360	20230615	42.17	20850	-22.54	20240103	13400	20.52	20240411	22150	-27.09	20231220	11620	38.98	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
55	20240620	110911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	190	2	1.18	248677620	15346	12.89	15950	16350	15950	20850	11250	16070	16204.72	2.01	0	-1067	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3819	14.71	1.84	12	0.07	1105.00	8846.00	22150	20231220	-26.59	11360	20230615	43.13	20850	-22.01	20240103	13400	21.34	20240411	22150	-26.59	20231220	11620	39.93	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
56	20240620	100909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	180	2	1.12	143839180	8912	7.48	15950	16310	15950	20850	11250	16070	16139.94	2.01	0	45	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3817	14.71	1.84	12	0.04	1105.00	8846.00	22150	20231220	-26.64	11360	20230615	43.05	20850	-22.06	20240103	13400	21.27	20240411	22150	-26.64	20231220	11620	39.85	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
57	20240620	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	130	2	0.81	20343230	1269	1.07	15950	16200	15950	20850	11250	16070	16030.91	2.01	0	141	16830	16450	16220	15840	15610	16335	15725	235	4780	1000	11890	10	1	23486560	3805	14.66	1.83	12	0.01	1105.00	8846.00	22150	20231220	-26.86	11360	20230615	42.61	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	11620	39.41	20230620	4.95	N	206640	1000	234 억		471817	N	N	8	N	00	N
58	20240619	160905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-330	5	-2.01	1920227710	118819	98.38	16380	16600	15990	21300	11480	16400	16160.95	1.93	0	17860	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3774	14.54	1.82	12	0.51	1105.00	8846.00	22150	20231220	-27.45	11360	20230615	41.46	20850	-22.93	20240103	13400	19.93	20240411	22150	-27.45	20231220	11550	39.13	20230619	4.92	N	206640	1000	234 억		454140	N	N	8	N	00	N
59	20240619	150905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	-200	5	-1.22	1806383160	111745	92.52	16380	16600	15990	21300	11480	16400	16165.23	1.93	0	14472	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3805	14.66	1.83	12	0.48	1105.00	8846.00	22150	20231220	-26.86	11360	20230615	42.61	20850	-22.30	20240103	13400	20.90	20240411	22150	-26.86	20231220	11550	40.26	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
60	20240619	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	-140	5	-0.85	1679216580	103885	86.01	16380	16600	15990	21300	11480	16400	16164.19	1.93	0	12339	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3819	14.71	1.84	12	0.44	1105.00	8846.00	22150	20231220	-26.59	11360	20230615	43.13	20850	-22.01	20240103	13400	21.34	20240411	22150	-26.59	20231220	11550	40.78	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
61	20240619	130901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-360	5	-2.20	1486770480	91954	76.14	16380	16600	15990	21300	11480	16400	16168.63	1.93	0	3800	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3767	14.52	1.81	12	0.39	1105.00	8846.00	22150	20231220	-27.58	11360	20230615	41.20	20850	-23.07	20240103	13400	19.70	20240411	22150	-27.58	20231220	11550	38.87	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
62	20240619	120903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16090	-310	5	-1.89	1224947680	75620	62.61	16380	16600	15990	21300	11480	16400	16198.73	1.93	0	1514	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3779	14.56	1.82	12	0.32	1105.00	8846.00	22150	20231220	-27.36	11360	20230615	41.64	20850	-22.83	20240103	13400	20.07	20240411	22150	-27.36	20231220	11550	39.31	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
63	20240619	110906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-320	5	-1.95	759733350	46684	38.65	16380	16600	16080	21300	11480	16400	16273.96	1.93	0	-4135	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3777	14.55	1.82	12	0.20	1105.00	8846.00	22150	20231220	-27.40	11360	20230615	41.55	20850	-22.88	20240103	13400	20.00	20240411	22150	-27.40	20231220	11550	39.22	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
64	20240619	100908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16350	-50	5	-0.30	257923060	15731	13.02	16380	16600	16260	21300	11480	16400	16395.85	1.93	0	1900	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3840	14.80	1.85	12	0.07	1105.00	8846.00	22150	20231220	-26.19	11360	20230615	43.93	20850	-21.58	20240103	13400	22.01	20240411	22150	-26.19	20231220	11550	41.56	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
65	20240619	090912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	-60	5	-0.37	19293870	1179	0.98	16380	16500	16260	21300	11480	16400	16364.61	1.93	0	-363	17453	16926	16523	15996	15593	16725	15795	235	4900	1000	12130	10	1	23486560	3838	14.79	1.85	12	0.01	1105.00	8846.00	22150	20231220	-26.23	11360	20230615	43.84	20850	-21.63	20240103	13400	21.94	20240411	22150	-26.23	20231220	11550	41.47	20230619	4.92	N	206640	1000	234 억		454140	N	N	0	N	00	N
66	20240618	160901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-520	5	-3.07	1987742830	120740	167.91	16930	17050	16120	21950	11850	16920	16463.03	2.01	0	-17167	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3852	14.84	1.85	12	0.51	1105.00	8846.00	22150	20231220	-25.96	11360	20230615	44.37	20850	-21.34	20240103	13400	22.39	20240411	22150	-25.96	20231220	11550	41.99	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
67	20240618	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	-640	5	-3.78	1881686690	114264	158.90	16930	17050	16120	21950	11850	16920	16467.89	2.01	0	-16623	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3824	14.73	1.84	12	0.49	1105.00	8846.00	22150	20231220	-26.50	11360	20230615	43.31	20850	-21.92	20240103	13400	21.49	20240411	22150	-26.50	20231220	11550	40.95	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
68	20240618	140903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	-740	5	-4.37	1437419800	86963	120.93	16930	17050	16120	21950	11850	16920	16529.10	2.01	0	-19859	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3800	14.64	1.83	12	0.37	1105.00	8846.00	22150	20231220	-26.95	11360	20230615	42.43	20850	-22.40	20240103	13400	20.75	20240411	22150	-26.95	20231220	11550	40.09	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
69	20240618	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	-400	5	-2.36	993395360	59840	83.22	16930	17050	16410	21950	11850	16920	16600.86	2.01	0	-11788	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3880	14.95	1.87	12	0.25	1105.00	8846.00	22150	20231220	-25.42	11360	20230615	45.42	20850	-20.77	20240103	13400	23.28	20240411	22150	-25.42	20231220	11550	43.03	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
70	20240618	120903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16590	-330	5	-1.95	809716220	48728	67.76	16930	17050	16410	21950	11850	16920	16617.06	2.01	0	-8421	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3896	15.01	1.88	12	0.21	1105.00	8846.00	22150	20231220	-25.10	11360	20230615	46.04	20850	-20.43	20240103	13400	23.81	20240411	22150	-25.10	20231220	11550	43.64	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
71	20240618	110902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-270	5	-1.60	672145890	40453	56.26	16930	17050	16410	21950	11850	16920	16615.48	2.01	0	-7055	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3911	15.07	1.88	12	0.17	1105.00	8846.00	22150	20231220	-24.83	11360	20230615	46.57	20850	-20.14	20240103	13400	24.25	20240411	22150	-24.83	20231220	11550	44.16	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
72	20240618	100900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	-150	5	-0.89	483810940	29116	40.49	16930	17050	16410	21950	11850	16920	16616.67	2.01	0	-4897	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3939	15.18	1.90	12	0.12	1105.00	8846.00	22150	20231220	-24.29	11360	20230615	47.62	20850	-19.57	20240103	13400	25.15	20240411	22150	-24.29	20231220	11550	45.19	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
73	20240618	090909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	80	2	0.47	32259660	1906	2.65	16930	17050	16780	21950	11850	16920	16925.32	2.01	0	-575	17346	17132	16916	16702	16486	17240	16810	235	5030	1000	12520	10	1	23486560	3993	15.38	1.92	12	0.01	1105.00	8846.00	22150	20231220	-23.25	11360	20230615	49.65	20850	-18.47	20240103	13400	26.87	20240411	22150	-23.25	20231220	11550	47.19	20230619	4.84	N	206640	1000	234 억		471466	N	N	0	N	00	N
74	20240617	160854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	140	2	0.83	1156210200	68175	81.38	16800	17130	16700	21800	11750	16780	16959.46	1.99	0	5524	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3974	15.31	1.91	12	0.29	1105.00	8846.00	22150	20231220	-23.61	11360	20230615	48.94	20850	-18.85	20240103	13400	26.27	20240411	22150	-23.61	20231220	11550	46.49	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
75	20240617	150902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	120	2	0.72	1084826440	63949	76.34	16800	17130	16700	21800	11750	16780	16963.95	1.99	0	3512	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3969	15.29	1.91	12	0.27	1105.00	8846.00	22150	20231220	-23.70	11360	20230615	48.77	20850	-18.94	20240103	13400	26.12	20240411	22150	-23.70	20231220	11550	46.32	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
76	20240617	140853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	120	2	0.72	882447020	51973	62.04	16800	17130	16700	21800	11750	16780	16978.97	1.99	0	-2914	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3969	15.29	1.91	12	0.22	1105.00	8846.00	22150	20231220	-23.70	11360	20230615	48.77	20850	-18.94	20240103	13400	26.12	20240411	22150	-23.70	20231220	11550	46.32	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
77	20240617	130852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16940	160	2	0.95	805527170	47425	56.61	16800	17130	16700	21800	11750	16780	16985.31	1.99	0	-3527	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3979	15.33	1.91	12	0.20	1105.00	8846.00	22150	20231220	-23.52	11360	20230615	49.12	20850	-18.75	20240103	13400	26.42	20240411	22150	-23.52	20231220	11550	46.67	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
78	20240617	120853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	150	2	0.89	770045450	45329	54.11	16800	17130	16700	21800	11750	16780	16987.95	1.99	0	-2298	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3976	15.32	1.91	12	0.19	1105.00	8846.00	22150	20231220	-23.57	11360	20230615	49.03	20850	-18.80	20240103	13400	26.34	20240411	22150	-23.57	20231220	11550	46.58	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
79	20240617	110845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	260	2	1.55	673788580	39634	47.31	16800	17130	16700	21800	11750	16780	17000.30	1.99	0	-2470	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	4002	15.42	1.93	12	0.17	1105.00	8846.00	22150	20231220	-23.07	11360	20230615	50.00	20850	-18.27	20240103	13400	27.16	20240411	22150	-23.07	20231220	11550	47.53	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
80	20240617	100846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	220	2	1.31	384433370	22632	27.02	16800	17130	16700	21800	11750	16780	16986.33	1.99	0	-1481	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3993	15.38	1.92	12	0.10	1105.00	8846.00	22150	20231220	-23.25	11360	20230615	49.65	20850	-18.47	20240103	13400	26.87	20240411	22150	-23.25	20231220	11550	47.19	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
81	20240617	090851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	120	2	0.72	42550850	2531	3.02	16800	16980	16700	21800	11750	16780	16811.95	1.99	0	-726	17346	17062	16756	16472	16166	17205	16615	235	5020	1000	12410	10	1	23486560	3969	15.29	1.91	12	0.01	1105.00	8846.00	22150	20231220	-23.70	11360	20230615	48.77	20850	-18.94	20240103	13400	26.12	20240411	22150	-23.70	20231220	11550	46.32	20230619	4.76	N	206640	1000	234 억		466577	N	N	1072	N	00	N
82	20240614	160734	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	310	2	1.88	1401027910	83444	87.05	16500	17040	16450	21400	11530	16470	16790.04	2.03	0	-9413	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3941	15.19	1.90	12	0.36	1105.00	8846.00	22150	20231220	-24.24	11360	20230615	47.71	20850	-19.52	20240103	13400	25.22	20240411	22150	-24.24	20231220	11360	47.71	20230615	4.79	N	206640	1000	234 억		475900	N	N	1072	N	00	N
83	20240614	150737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	220	2	1.34	1291227100	76896	80.22	16500	17040	16450	21400	11530	16470	16791.86	2.03	0	-7531	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3920	15.10	1.89	12	0.33	1105.00	8846.00	22150	20231220	-24.65	11360	20230615	46.92	20850	-19.95	20240103	13400	24.55	20240411	22150	-24.65	20231220	11360	46.92	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
84	20240614	140735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16670	200	2	1.21	1064656430	63334	66.07	16500	17040	16450	21400	11530	16470	16810.19	2.03	0	-8020	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3915	15.09	1.88	12	0.27	1105.00	8846.00	22150	20231220	-24.74	11360	20230615	46.74	20850	-20.05	20240103	13400	24.40	20240411	22150	-24.74	20231220	11360	46.74	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
85	20240614	130739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16780	310	2	1.88	806848420	47928	50.00	16500	17040	16450	21400	11530	16470	16834.59	2.03	0	-6868	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3941	15.19	1.90	12	0.20	1105.00	8846.00	22150	20231220	-24.24	11360	20230615	47.71	20850	-19.52	20240103	13400	25.22	20240411	22150	-24.24	20231220	11360	47.71	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
86	20240614	120740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	480	2	2.91	758306860	45039	46.98	16500	17040	16450	21400	11530	16470	16836.67	2.03	0	-7635	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3981	15.34	1.92	12	0.19	1105.00	8846.00	22150	20231220	-23.48	11360	20230615	49.21	20850	-18.71	20240103	13400	26.49	20240411	22150	-23.48	20231220	11360	49.21	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
87	20240614	110837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	380	2	2.31	665012730	39505	41.21	16500	17040	16450	21400	11530	16470	16833.63	2.03	0	-7965	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3957	15.25	1.90	12	0.17	1105.00	8846.00	22150	20231220	-23.93	11360	20230615	48.33	20850	-19.18	20240103	13400	25.75	20240411	22150	-23.93	20231220	11360	48.33	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
88	20240614	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16870	400	2	2.43	482475170	28647	29.88	16500	17040	16450	21400	11530	16470	16842.08	2.03	0	-7929	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3962	15.27	1.91	12	0.12	1105.00	8846.00	22150	20231220	-23.84	11360	20230615	48.50	20850	-19.09	20240103	13400	25.90	20240411	22150	-23.84	20231220	11360	48.50	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
89	20240614	090841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16580	110	2	0.67	41209260	2495	2.60	16500	16590	16450	21400	11530	16470	16516.74	2.03	0	-753	16770	16620	16410	16260	16050	16695	16335	235	4930	1000	12180	10	1	23486560	3894	15.00	1.87	12	0.01	1105.00	8846.00	22150	20231220	-25.15	11360	20230615	45.95	20850	-20.48	20240103	13400	23.73	20240411	22150	-25.15	20231220	11360	45.95	20230615	4.79	N	206640	1000	234 억		475900	N	N	64	N	00	N
90	20240613	160828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	160	2	0.98	1549266940	94313	42.33	16200	16560	16200	21200	11420	16310	16425.38	1.97	0	14154	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3868	14.90	1.86	12	0.40	1105.00	8846.00	22150	20231220	-25.64	11360	20230615	44.98	20850	-21.01	20240103	13400	22.91	20240411	22150	-25.64	20231220	11360	44.98	20230615	4.70	N	206640	1000	234 억		461733	N	N	64	N	00	N
91	20240613	150842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	150	2	0.92	1365670850	83172	37.33	16200	16560	16200	21200	11420	16310	16419.84	1.97	0	8800	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3866	14.90	1.86	12	0.35	1105.00	8846.00	22150	20231220	-25.69	11360	20230615	44.89	20850	-21.06	20240103	13400	22.84	20240411	22150	-25.69	20231220	11360	44.89	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
92	20240613	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	140	2	0.86	1071914250	65367	29.34	16200	16560	16200	21200	11420	16310	16398.40	1.97	0	2469	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3864	14.89	1.86	12	0.28	1105.00	8846.00	22150	20231220	-25.73	11360	20230615	44.81	20850	-21.10	20240103	13400	22.76	20240411	22150	-25.73	20231220	11360	44.81	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
93	20240613	130833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16440	130	2	0.80	873474890	53285	23.91	16200	16560	16200	21200	11420	16310	16392.51	1.97	0	1864	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3861	14.88	1.86	12	0.23	1105.00	8846.00	22150	20231220	-25.78	11360	20230615	44.72	20850	-21.15	20240103	13400	22.69	20240411	22150	-25.78	20231220	11360	44.72	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
94	20240613	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	180	2	1.10	803332810	49020	22.00	16200	16560	16200	21200	11420	16310	16387.86	1.97	0	43	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3873	14.92	1.86	12	0.21	1105.00	8846.00	22150	20231220	-25.55	11360	20230615	45.16	20850	-20.91	20240103	13400	23.06	20240411	22150	-25.55	20231220	11360	45.16	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
95	20240613	110828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16420	110	2	0.67	602382040	36813	16.52	16200	16500	16200	21200	11420	16310	16363.30	1.97	0	-7502	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3856	14.86	1.86	12	0.16	1105.00	8846.00	22150	20231220	-25.87	11360	20230615	44.54	20850	-21.25	20240103	13400	22.54	20240411	22150	-25.87	20231220	11360	44.54	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
96	20240613	100827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16310	0	3	0.00	288550310	17657	7.92	16200	16500	16200	21200	11420	16310	16341.98	1.97	0	-7279	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3831	14.76	1.84	12	0.08	1105.00	8846.00	22150	20231220	-26.37	11360	20230615	43.57	20850	-21.77	20240103	13400	21.72	20240411	22150	-26.37	20231220	11360	43.57	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
97	20240613	090837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16440	130	2	0.80	36383260	2225	1.00	16200	16500	16200	21200	11420	16310	16352.03	1.97	0	1247	17396	16852	16456	15912	15516	16655	15715	235	4890	1000	12060	10	1	23486560	3861	14.88	1.86	12	0.01	1105.00	8846.00	22150	20231220	-25.78	11360	20230615	44.72	20850	-21.15	20240103	13400	22.69	20240411	22150	-25.78	20231220	11360	44.72	20230615	4.70	N	206640	1000	234 억		461733	N	N	7	N	00	N
98	20240612	160821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16310	-400	5	-2.39	3647068640	221784	161.64	16550	17000	16060	21700	11700	16710	16444.47	1.70	0	60474	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3831	14.76	1.84	12	0.94	1105.00	8846.00	22150	20231220	-26.37	11360	20230615	43.57	20850	-21.77	20240103	13400	21.72	20240411	22150	-26.37	20231220	11360	43.57	20230615	4.72	N	206640	1000	234 억		398120	N	N	7	N	00	N
99	20240612	150832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-460	5	-2.75	3507172830	213210	155.39	16550	17000	16060	21700	11700	16710	16449.38	1.70	0	60836	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3817	14.71	1.84	12	0.91	1105.00	8846.00	22150	20231220	-26.64	11360	20230615	43.05	20850	-22.06	20240103	13400	21.27	20240411	22150	-26.64	20231220	11360	43.05	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
100	20240612	140824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	-430	5	-2.57	1707173710	102555	74.74	16550	17000	16270	21700	11700	16710	16646.42	1.70	0	32513	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3824	14.73	1.84	12	0.44	1105.00	8846.00	22150	20231220	-26.50	11360	20230615	43.31	20850	-21.92	20240103	13400	21.49	20240411	22150	-26.50	20231220	11360	43.31	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
101	20240612	130827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	80	2	0.48	929657070	55408	40.38	16550	17000	16550	21700	11700	16710	16778.39	1.70	0	4835	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3943	15.19	1.90	12	0.24	1105.00	8846.00	22150	20231220	-24.20	11360	20230615	47.80	20850	-19.47	20240103	13400	25.30	20240411	22150	-24.20	20231220	11360	47.80	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
102	20240612	120823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-30	5	-0.18	790017760	47083	34.31	16550	17000	16550	21700	11700	16710	16779.26	1.70	0	3998	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3918	15.10	1.89	12	0.20	1105.00	8846.00	22150	20231220	-24.70	11360	20230615	46.83	20850	-20.00	20240103	13400	24.48	20240411	22150	-24.70	20231220	11360	46.83	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
103	20240612	110824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16760	50	2	0.30	668521440	39805	29.01	16550	17000	16550	21700	11700	16710	16794.91	1.70	0	3362	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3936	15.17	1.89	12	0.17	1105.00	8846.00	22150	20231220	-24.33	11360	20230615	47.54	20850	-19.62	20240103	13400	25.07	20240411	22150	-24.33	20231220	11360	47.54	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
104	20240612	100826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16930	220	2	1.32	570620520	34008	24.79	16550	16990	16550	21700	11700	16710	16779.01	1.70	0	1809	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3976	15.32	1.91	12	0.14	1105.00	8846.00	22150	20231220	-23.57	11360	20230615	49.03	20850	-18.80	20240103	13400	26.34	20240411	22150	-23.57	20231220	11360	49.03	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
105	20240612	090826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16720	10	2	0.06	57678230	3465	2.53	16550	16900	16550	21700	11700	16710	16645.95	1.70	0	49	18056	17382	17026	16352	15996	17205	16175	235	4990	1000	12360	10	1	23486560	3927	15.13	1.89	12	0.01	1105.00	8846.00	22150	20231220	-24.51	11360	20230615	47.18	20850	-19.81	20240103	13400	24.78	20240411	22150	-24.51	20231220	11360	47.18	20230615	4.72	N	206640	1000	234 억		398120	N	N	36	N	00	N
106	20240610	160819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17490	320	2	1.86	1427225330	82283	67.12	17170	17610	16900	22300	12020	17170	17345.28	1.74	0	5170	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4108	15.83	1.98	12	0.35	1105.00	8846.00	22150	20231220	-21.04	11360	20230615	53.96	20850	-16.12	20240103	13400	30.52	20240411	22150	-21.04	20231220	11360	53.96	20230615	4.49	N	206640	1000	234 억		408843	N	N	82	N	00	N
107	20240610	150827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	330	2	1.92	1289001160	74409	60.69	17170	17510	16900	22300	12020	17170	17323.19	1.74	0	6226	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4110	15.84	1.98	12	0.32	1105.00	8846.00	22150	20231220	-20.99	11360	20230615	54.05	20850	-16.07	20240103	13400	30.60	20240411	22150	-20.99	20231220	11360	54.05	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
108	20240610	140821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17470	300	2	1.75	1134174020	65536	53.46	17170	17490	16900	22300	12020	17170	17306.12	1.74	0	8570	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4103	15.81	1.97	12	0.28	1105.00	8846.00	22150	20231220	-21.13	11360	20230615	53.79	20850	-16.21	20240103	13400	30.37	20240411	22150	-21.13	20231220	11360	53.79	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
109	20240610	130818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17400	230	2	1.34	980470820	56715	46.26	17170	17480	16900	22300	12020	17170	17287.68	1.74	0	8157	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4087	15.75	1.97	12	0.24	1105.00	8846.00	22150	20231220	-21.44	11360	20230615	53.17	20850	-16.55	20240103	13400	29.85	20240411	22150	-21.44	20231220	11360	53.17	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
110	20240610	120821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17380	210	2	1.22	868258960	50258	41.00	17170	17480	16900	22300	12020	17170	17276.03	1.74	0	8213	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4082	15.73	1.96	12	0.21	1105.00	8846.00	22150	20231220	-21.53	11360	20230615	52.99	20850	-16.64	20240103	13400	29.70	20240411	22150	-21.53	20231220	11360	52.99	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
111	20240610	110823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17370	200	2	1.16	764268220	44265	36.11	17170	17480	16900	22300	12020	17170	17265.75	1.74	0	8526	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4080	15.72	1.96	12	0.19	1105.00	8846.00	22150	20231220	-21.58	11360	20230615	52.90	20850	-16.69	20240103	13400	29.63	20240411	22150	-21.58	20231220	11360	52.90	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
112	20240610	100820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17370	200	2	1.16	379047530	22133	18.05	17170	17370	16900	22300	12020	17170	17125.90	1.74	0	1205	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	4080	15.72	1.96	12	0.09	1105.00	8846.00	22150	20231220	-21.58	11360	20230615	52.90	20850	-16.69	20240103	13400	29.63	20240411	22150	-21.58	20231220	11360	52.90	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
113	20240610	090825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16960	-210	5	-1.22	12297900	721	0.59	17170	17170	16960	22300	12020	17170	17056.73	1.74	0	-109	17916	17542	17226	16852	16536	17385	16695	235	5130	1000	12700	10	1	23486560	3983	15.35	1.92	12	0.00	1105.00	8846.00	22150	20231220	-23.43	11360	20230615	49.30	20850	-18.66	20240103	13400	26.57	20240411	22150	-23.43	20231220	11360	49.30	20230615	4.49	N	206640	1000	234 억		408843	N	N	38	N	00	N
114	20240607	160848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17170	-330	5	-1.89	2099038280	122405	142.16	17500	17600	16910	22750	12250	17500	17148.30	1.76	0	-5154	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4033	15.54	1.94	12	0.52	1105.00	8846.00	22150	20231220	-22.48	11360	20230615	51.14	20850	-17.65	20240103	13400	28.13	20240411	22150	-22.48	20231220	11360	51.14	20230615	4.54	N	206640	1000	234 억		413021	N	N	38	N	00	N
115	20240607	150854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	-300	5	-1.71	2018932990	117739	136.75	17500	17600	16910	22750	12250	17500	17147.53	1.76	0	-1950	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4040	15.57	1.94	12	0.50	1105.00	8846.00	22150	20231220	-22.35	11360	20230615	51.41	20850	-17.51	20240103	13400	28.36	20240411	22150	-22.35	20231220	11360	51.41	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
116	20240607	140848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17160	-340	5	-1.94	1756919390	102439	118.98	17500	17600	16910	22750	12250	17500	17150.88	1.76	0	-1309	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4030	15.53	1.94	12	0.44	1105.00	8846.00	22150	20231220	-22.53	11360	20230615	51.06	20850	-17.70	20240103	13400	28.06	20240411	22150	-22.53	20231220	11360	51.06	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
117	20240607	130844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17160	-340	5	-1.94	1566214020	91319	106.06	17500	17600	16910	22750	12250	17500	17151.02	1.76	0	-6577	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4030	15.53	1.94	12	0.39	1105.00	8846.00	22150	20231220	-22.53	11360	20230615	51.06	20850	-17.70	20240103	13400	28.06	20240411	22150	-22.53	20231220	11360	51.06	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
118	20240607	120849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17240	-260	5	-1.49	1544745870	90073	104.61	17500	17600	16910	22750	12250	17500	17149.93	1.76	0	-7023	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4049	15.60	1.95	12	0.38	1105.00	8846.00	22150	20231220	-22.17	11360	20230615	51.76	20850	-17.31	20240103	13400	28.66	20240411	22150	-22.17	20231220	11360	51.76	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
119	20240607	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17160	-340	5	-1.94	1342667100	78290	90.93	17500	17600	16910	22750	12250	17500	17149.92	1.76	0	-12442	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4030	15.53	1.94	12	0.33	1105.00	8846.00	22150	20231220	-22.53	11360	20230615	51.06	20850	-17.70	20240103	13400	28.06	20240411	22150	-22.53	20231220	11360	51.06	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
120	20240607	100849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17100	-400	5	-2.29	793579460	46104	53.55	17500	17600	16910	22750	12250	17500	17212.81	1.76	0	-7777	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4016	15.48	1.93	12	0.20	1105.00	8846.00	22150	20231220	-22.80	11360	20230615	50.53	20850	-17.99	20240103	13400	27.61	20240411	22150	-22.80	20231220	11360	50.53	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
121	20240607	090847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17410	-90	5	-0.51	65840260	3777	4.39	17500	17600	17300	22750	12250	17500	17431.89	1.76	0	480	18020	17760	17620	17360	17220	17690	17290	235	5250	1000	12950	10	1	23486560	4089	15.76	1.97	12	0.02	1105.00	8846.00	22150	20231220	-21.40	11360	20230615	53.26	20850	-16.50	20240103	13400	29.93	20240411	22150	-21.40	20231220	11360	53.26	20230615	4.54	N	206640	1000	234 억		413021	N	N	0	N	00	N
122	20240605	160845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	-230	5	-1.30	1521520410	86071	64.95	17880	17880	17480	23000	12420	17730	17677.99	1.81	0	-15611	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4110	15.84	1.98	12	0.37	1105.00	8846.00	22150	20231220	-20.99	11360	20230615	54.05	20850	-16.07	20240103	13400	30.60	20240411	22150	-20.99	20231220	11360	54.05	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
123	20240605	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17580	-150	5	-0.85	1445206650	81713	61.66	17880	17880	17480	23000	12420	17730	17686.32	1.81	0	-15285	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4129	15.91	1.99	12	0.35	1105.00	8846.00	22150	20231220	-20.63	11360	20230615	54.75	20850	-15.68	20240103	13400	31.19	20240411	22150	-20.63	20231220	11360	54.75	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
124	20240605	140844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	100	2	0.56	1191865690	67311	50.79	17880	17880	17520	23000	12420	17730	17706.81	1.81	0	-10751	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4188	16.14	2.02	12	0.29	1105.00	8846.00	22150	20231220	-19.50	11360	20230615	56.95	20850	-14.48	20240103	13400	33.06	20240411	22150	-19.50	20231220	11360	56.95	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
125	20240605	130844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17660	-70	5	-0.39	652957820	36865	27.82	17880	17880	17520	23000	12420	17730	17712.09	1.81	0	-9834	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4148	15.98	2.00	12	0.16	1105.00	8846.00	22150	20231220	-20.27	11360	20230615	55.46	20850	-15.30	20240103	13400	31.79	20240411	22150	-20.27	20231220	11360	55.46	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
126	20240605	120841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17720	-10	5	-0.06	584677110	32995	24.90	17880	17880	17520	23000	12420	17730	17720.14	1.81	0	-8414	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4162	16.04	2.00	12	0.14	1105.00	8846.00	22150	20231220	-20.00	11360	20230615	55.99	20850	-15.01	20240103	13400	32.24	20240411	22150	-20.00	20231220	11360	55.99	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
127	20240605	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17700	-30	5	-0.17	514100230	29003	21.89	17880	17880	17520	23000	12420	17730	17725.75	1.81	0	-6472	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4157	16.02	2.00	12	0.12	1105.00	8846.00	22150	20231220	-20.09	11360	20230615	55.81	20850	-15.11	20240103	13400	32.09	20240411	22150	-20.09	20231220	11360	55.81	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
128	20240605	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17820	90	2	0.51	347496300	19618	14.80	17880	17880	17520	23000	12420	17730	17713.05	1.81	0	-4476	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4185	16.13	2.01	12	0.08	1105.00	8846.00	22150	20231220	-19.55	11360	20230615	56.87	20850	-14.53	20240103	13400	32.99	20240411	22150	-19.55	20231220	11360	56.87	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
129	20240605	090839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17780	50	2	0.28	46025430	2599	1.96	17880	17880	17520	23000	12420	17730	17708.06	1.81	0	-28	18550	18140	17520	17110	16490	18345	17315	235	5270	1000	13120	10	1	23486560	4176	16.09	2.01	12	0.01	1105.00	8846.00	22150	20231220	-19.73	11360	20230615	56.51	20850	-14.72	20240103	13400	32.69	20240411	22150	-19.73	20231220	11360	56.51	20230615	4.48	N	206640	1000	234 억		424865	N	N	6	N	00	N
130	20240604	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17730	680	2	3.99	2311157670	132169	123.14	17330	17930	16900	22150	11940	17050	17484.70	1.80	0	3259	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4164	16.05	2.00	12	0.56	1105.00	8846.00	22150	20231220	-19.95	11360	20230615	56.07	20850	-14.96	20240103	13400	32.31	20240411	22150	-19.95	20231220	11360	56.07	20230615	4.40	N	206640	1000	234 억		422050	N	N	6	N	00	N
131	20240604	150834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17790	740	2	4.34	2184708460	125042	116.50	17330	17930	16900	22150	11940	17050	17471.80	1.80	0	1064	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4178	16.10	2.01	12	0.53	1105.00	8846.00	22150	20231220	-19.68	11360	20230615	56.60	20850	-14.68	20240103	13400	32.76	20240411	22150	-19.68	20231220	11360	56.60	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
132	20240604	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17540	490	2	2.87	1455686850	83959	78.23	17330	17620	16900	22150	11940	17050	17338.07	1.80	0	-7406	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4120	15.87	1.98	12	0.36	1105.00	8846.00	22150	20231220	-20.81	11360	20230615	54.40	20850	-15.88	20240103	13400	30.90	20240411	22150	-20.81	20231220	11360	54.40	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
133	20240604	130833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	450	2	2.64	1301995430	75178	70.04	17330	17620	16900	22150	11940	17050	17318.84	1.80	0	-7325	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4110	15.84	1.98	12	0.32	1105.00	8846.00	22150	20231220	-20.99	11360	20230615	54.05	20850	-16.07	20240103	13400	30.60	20240411	22150	-20.99	20231220	11360	54.05	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
134	20240604	120832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17600	550	2	3.23	1157563840	66925	62.35	17330	17620	16900	22150	11940	17050	17296.43	1.80	0	-10124	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4134	15.93	1.99	12	0.28	1105.00	8846.00	22150	20231220	-20.54	11360	20230615	54.93	20850	-15.59	20240103	13400	31.34	20240411	22150	-20.54	20231220	11360	54.93	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
135	20240604	110829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17430	380	2	2.23	843661600	49006	45.66	17330	17430	16900	22150	11940	17050	17215.48	1.80	0	-12934	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4094	15.77	1.97	12	0.21	1105.00	8846.00	22150	20231220	-21.31	11360	20230615	53.43	20850	-16.40	20240103	13400	30.07	20240411	22150	-21.31	20231220	11360	53.43	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
136	20240604	100831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17200	150	2	0.88	485191390	28310	26.38	17330	17330	16900	22150	11940	17050	17138.52	1.80	0	-9822	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4040	15.57	1.94	12	0.12	1105.00	8846.00	22150	20231220	-22.35	11360	20230615	51.41	20850	-17.51	20240103	13400	28.36	20240411	22150	-22.35	20231220	11360	51.41	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
137	20240604	090831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17080	30	2	0.18	56972790	3318	3.09	17330	17330	17030	22150	11940	17050	17170.82	1.80	0	-2701	17910	17480	17190	16760	16470	17335	16615	235	5100	1000	12610	10	1	23486560	4012	15.46	1.93	12	0.01	1105.00	8846.00	22150	20231220	-22.89	11360	20230615	50.35	20850	-18.08	20240103	13400	27.46	20240411	22150	-22.89	20231220	11360	50.35	20230615	4.40	N	206640	1000	234 억		422050	N	N	42	N	00	N
138	20240603	160822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-600	5	-3.40	1834926150	107290	95.95	17100	17620	16900	22900	12360	17650	17102.49	1.83	0	-8072	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4004	15.43	1.93	12	0.46	1105.00	8846.00	22150	20231220	-23.02	11360	20230615	50.09	20850	-18.23	20240103	13400	27.24	20240411	22150	-23.02	20231220	11360	50.09	20230615	4.35	N	206640	1000	234 억		429745	N	N	42	N	00	N
139	20240603	150823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17120	-530	5	-3.00	1745767960	102073	91.29	17100	17620	16900	22900	12360	17650	17103.13	1.83	0	-6063	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4021	15.49	1.94	12	0.43	1105.00	8846.00	22150	20231220	-22.71	11360	20230615	50.70	20850	-17.89	20240103	13400	27.76	20240411	22150	-22.71	20231220	11360	50.70	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
140	20240603	140822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17120	-530	5	-3.00	1602772220	93701	83.80	17100	17620	16900	22900	12360	17650	17105.18	1.83	0	-4478	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4021	15.49	1.94	12	0.40	1105.00	8846.00	22150	20231220	-22.71	11360	20230615	50.70	20850	-17.89	20240103	13400	27.76	20240411	22150	-22.71	20231220	11360	50.70	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
141	20240603	130823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17210	-440	5	-2.49	1516531120	88657	79.29	17100	17620	16900	22900	12360	17650	17105.60	1.83	0	-3990	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4042	15.57	1.95	12	0.38	1105.00	8846.00	22150	20231220	-22.30	11360	20230615	51.50	20850	-17.46	20240103	13400	28.43	20240411	22150	-22.30	20231220	11360	51.50	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
142	20240603	120822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	-640	5	-3.63	1419381870	82995	74.23	17100	17620	16900	22900	12360	17650	17102.02	1.83	0	-6850	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	3995	15.39	1.92	12	0.35	1105.00	8846.00	22150	20231220	-23.21	11360	20230615	49.74	20850	-18.42	20240103	13400	26.94	20240411	22150	-23.21	20231220	11360	49.74	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
143	20240603	110817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-600	5	-3.40	1231636610	71971	64.37	17100	17620	16900	22900	12360	17650	17112.96	1.83	0	-6797	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4004	15.43	1.93	12	0.31	1105.00	8846.00	22150	20231220	-23.02	11360	20230615	50.09	20850	-18.23	20240103	13400	27.24	20240411	22150	-23.02	20231220	11360	50.09	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
144	20240603	100813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	-620	5	-3.51	982040580	57322	51.27	17100	17620	16900	22900	12360	17650	17132.00	1.83	0	-4637	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4000	15.41	1.93	12	0.24	1105.00	8846.00	22150	20231220	-23.12	11360	20230615	49.91	20850	-18.32	20240103	13400	27.09	20240411	22150	-23.12	20231220	11360	49.91	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N
145	20240603	090813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17500	-150	5	-0.85	44019610	2547	2.28	17100	17620	17100	22900	12360	17650	17282.93	1.83	0	-219	18656	18152	17376	16872	16096	17765	16485	235	5250	1000	13060	10	1	23486560	4110	15.84	1.98	12	0.01	1105.00	8846.00	22150	20231220	-20.99	11360	20230615	54.05	20850	-16.07	20240103	13400	30.60	20240411	22150	-20.99	20231220	11360	54.05	20230615	4.35	N	206640	1000	234 억		429745	N	N	0	N	00	N