KissMeData/131030/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	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-670	5	-8.68	13590911420	1873836	15.21	7190	7570	6950	10030	5410	7720	7253.50	1.96	0	185415	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1139	10.59	0.81	12	11.60	666.00	8680.00	9550	20240326	-26.18	4465	20231023	57.89	9550	-26.18	20240326	5040	39.88	20240122	9550	-26.18	20240326	4465	57.89	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
3	20240628	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-660	5	-8.55	12769715930	1756803	14.26	7190	7570	7000	10030	5410	7720	7268.67	1.96	0	149798	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1140	10.60	0.81	12	10.88	666.00	8680.00	9550	20240326	-26.07	4465	20231023	58.12	9550	-26.07	20240326	5040	40.08	20240122	9550	-26.07	20240326	4465	58.12	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
4	20240628	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-660	5	-8.55	11674548950	1602085	13.01	7190	7570	7020	10030	5410	7720	7287.04	1.96	0	168752	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1140	10.60	0.81	12	9.92	666.00	8680.00	9550	20240326	-26.07	4465	20231023	58.12	9550	-26.07	20240326	5040	40.08	20240122	9550	-26.07	20240326	4465	58.12	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
5	20240628	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-510	5	-6.61	10289389740	1407447	11.43	7190	7570	7060	10030	5410	7720	7310.62	1.96	0	154352	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1165	10.83	0.83	12	8.71	666.00	8680.00	9550	20240326	-24.50	4465	20231023	61.48	9550	-24.50	20240326	5040	43.06	20240122	9550	-24.50	20240326	4465	61.48	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
6	20240628	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-450	5	-5.83	8913919410	1216484	9.87	7190	7570	7060	10030	5410	7720	7327.55	1.96	0	110628	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1174	10.92	0.84	12	7.53	666.00	8680.00	9550	20240326	-23.87	4465	20231023	62.82	9550	-23.87	20240326	5040	44.25	20240122	9550	-23.87	20240326	4465	62.82	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
7	20240628	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-220	5	-2.85	7836274260	1070435	8.69	7190	7570	7060	10030	5410	7720	7320.57	1.96	0	98630	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1211	11.26	0.86	12	6.63	666.00	8680.00	9550	20240326	-21.47	4465	20231023	67.97	9550	-21.47	20240326	5040	48.81	20240122	9550	-21.47	20240326	4465	67.97	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
8	20240628	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-310	5	-4.02	6612901890	905535	7.35	7190	7570	7060	10030	5410	7720	7302.67	1.96	0	91238	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1197	11.13	0.85	12	5.61	666.00	8680.00	9550	20240326	-22.41	4465	20231023	65.96	9550	-22.41	20240326	5040	47.02	20240122	9550	-22.41	20240326	4465	65.96	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
9	20240628	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-270	5	-3.50	3653495060	504450	4.09	7190	7470	7060	10030	5410	7720	7242.35	1.96	0	88059	8846	8282	7716	7152	6586	8565	7435	83	2310	500	4940	10	1	16153162	1203	11.19	0.86	12	3.12	666.00	8680.00	9550	20240326	-21.99	4465	20231023	66.85	9550	-21.99	20240326	5040	47.82	20240122	9550	-21.99	20240326	4465	66.85	20231023	8.07	N	131030	500	82 억		316678	N	N	0	N	00	N
10	20240627	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	1210	2	18.59	92733305670	11858107	3996.69	7160	8280	7150	8460	4560	6510	7820.29	2.70	0	-121277	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1247	11.59	0.89	12	73.41	666.00	8680.00	9550	20240326	-19.16	4465	20231023	72.90	9550	-19.16	20240326	5040	53.17	20240122	9550	-19.16	20240326	4465	72.90	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
11	20240627	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	1120	2	17.20	90661203590	11588256	3905.74	7160	8280	7150	8460	4560	6510	7823.55	2.70	0	-147605	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1232	11.46	0.88	12	71.74	666.00	8680.00	9550	20240326	-20.10	4465	20231023	70.88	9550	-20.10	20240326	5040	51.39	20240122	9550	-20.10	20240326	4465	70.88	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
12	20240627	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	1540	2	23.66	75535345990	9631349	3246.18	7160	8280	7150	8460	4560	6510	7842.66	2.70	0	-201221	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1300	12.09	0.93	12	59.63	666.00	8680.00	9550	20240326	-15.71	4465	20231023	80.29	9550	-15.71	20240326	5040	59.72	20240122	9550	-15.71	20240326	4465	80.29	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
13	20240627	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	1460	2	22.43	61842253110	7934394	2674.23	7160	8250	7150	8460	4560	6510	7794.21	2.70	0	-269481	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1287	11.97	0.92	12	49.12	666.00	8680.00	9550	20240326	-16.54	4465	20231023	78.50	9550	-16.54	20240326	5040	58.13	20240122	9550	-16.54	20240326	4465	78.50	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
14	20240627	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	1320	2	20.28	58316680820	7489190	2524.18	7160	8250	7150	8460	4560	6510	7786.79	2.70	0	-304731	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1265	11.76	0.90	12	46.36	666.00	8680.00	9550	20240326	-18.01	4465	20231023	75.36	9550	-18.01	20240326	5040	55.36	20240122	9550	-18.01	20240326	4465	75.36	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
15	20240627	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	1430	2	21.97	54541693530	7005358	2361.11	7160	8250	7150	8460	4560	6510	7785.72	2.70	0	-300136	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1283	11.92	0.91	12	43.37	666.00	8680.00	9550	20240326	-16.86	4465	20231023	77.83	9550	-16.86	20240326	5040	57.54	20240122	9550	-16.86	20240326	4465	77.83	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
16	20240627	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	1540	2	23.66	47297571490	6086979	2051.57	7160	8250	7150	8460	4560	6510	7770.30	2.70	0	-249555	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1300	12.09	0.93	12	37.68	666.00	8680.00	9550	20240326	-15.71	4465	20231023	80.29	9550	-15.71	20240326	5040	59.72	20240122	9550	-15.71	20240326	4465	80.29	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
17	20240627	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	1180	2	18.13	16817950380	2237535	754.15	7160	7840	7150	8460	4560	6510	7516.31	2.70	0	-201559	6763	6636	6533	6406	6303	6700	6470	83	1950	500	4160	10	1	16153162	1242	11.55	0.89	12	13.85	666.00	8680.00	9550	20240326	-19.48	4465	20231023	72.23	9550	-19.48	20240326	5040	52.58	20240122	9550	-19.48	20240326	4465	72.23	20231023	8.30	N	131030	500	82 억		435866	N	N	0	N	00	N
18	20240626	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-20	5	-0.31	1872557620	286585	62.97	6500	6660	6430	8480	4580	6530	6534.06	2.75	0	-5511	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1052	9.77	0.75	12	1.77	666.00	8680.00	9550	20240326	-31.83	4465	20231023	45.80	9550	-31.83	20240326	5040	29.17	20240122	9550	-31.83	20240326	4465	45.80	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
19	20240626	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-50	5	-0.77	1768361940	270568	59.45	6500	6660	6430	8480	4580	6530	6535.74	2.75	0	-6846	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1047	9.73	0.75	12	1.68	666.00	8680.00	9550	20240326	-32.15	4465	20231023	45.13	9550	-32.15	20240326	5040	28.57	20240122	9550	-32.15	20240326	4465	45.13	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
20	20240626	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-40	5	-0.61	1523754530	232920	51.18	6500	6660	6430	8480	4580	6530	6541.97	2.75	0	-16001	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1048	9.74	0.75	12	1.44	666.00	8680.00	9550	20240326	-32.04	4465	20231023	45.35	9550	-32.04	20240326	5040	28.77	20240122	9550	-32.04	20240326	4465	45.35	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
21	20240626	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	10	2	0.15	1378828030	210627	46.28	6500	6660	6430	8480	4580	6530	6546.30	2.75	0	-11435	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1056	9.82	0.75	12	1.30	666.00	8680.00	9550	20240326	-31.52	4465	20231023	46.47	9550	-31.52	20240326	5040	29.76	20240122	9550	-31.52	20240326	4465	46.47	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
22	20240626	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	10	2	0.15	1268114260	193677	42.56	6500	6660	6430	8480	4580	6530	6547.57	2.75	0	-9635	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1056	9.82	0.75	12	1.20	666.00	8680.00	9550	20240326	-31.52	4465	20231023	46.47	9550	-31.52	20240326	5040	29.76	20240122	9550	-31.52	20240326	4465	46.47	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
23	20240626	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-10	5	-0.15	1203576900	183776	40.38	6500	6660	6430	8480	4580	6530	6549.15	2.75	0	-7769	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1053	9.79	0.75	12	1.14	666.00	8680.00	9550	20240326	-31.73	4465	20231023	46.02	9550	-31.73	20240326	5040	29.37	20240122	9550	-31.73	20240326	4465	46.02	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
24	20240626	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-10	5	-0.15	879918320	134139	29.47	6500	6660	6460	8480	4580	6530	6559.75	2.75	0	2730	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1053	9.79	0.75	12	0.83	666.00	8680.00	9550	20240326	-31.73	4465	20231023	46.02	9550	-31.73	20240326	5040	29.37	20240122	9550	-31.73	20240326	4465	46.02	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
25	20240626	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	100	2	1.53	322397940	49192	10.81	6500	6660	6460	8480	4580	6530	6553.88	2.75	0	5670	6790	6660	6480	6350	6170	6725	6415	83	1950	500	4170	10	1	16153162	1071	9.95	0.76	12	0.30	666.00	8680.00	9550	20240326	-30.58	4465	20231023	48.49	9550	-30.58	20240326	5040	31.55	20240122	9550	-30.58	20240326	4465	48.49	20231023	8.86	N	131030	500	82 억		444226	N	N	0	N	00	N
26	20240625	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	130	2	2.03	2889757570	448467	58.11	6430	6610	6300	8320	4480	6400	6443.08	2.74	0	-16791	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1055	9.80	0.75	12	2.78	666.00	8680.00	9550	20240326	-31.62	4465	20231023	46.25	9550	-31.62	20240326	5040	29.56	20240122	9550	-31.62	20240326	4465	46.25	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
27	20240625	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	200	2	3.12	2305250920	358506	46.45	6430	6600	6300	8320	4480	6400	6430.31	2.74	0	-34675	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1066	9.91	0.76	12	2.22	666.00	8680.00	9550	20240326	-30.89	4465	20231023	47.82	9550	-30.89	20240326	5040	30.95	20240122	9550	-30.89	20240326	4465	47.82	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
28	20240625	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	70	2	1.09	1574904880	246767	31.98	6430	6480	6300	8320	4480	6400	6382.02	2.74	0	-28233	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1045	9.71	0.75	12	1.53	666.00	8680.00	9550	20240326	-32.25	4465	20231023	44.90	9550	-32.25	20240326	5040	28.37	20240122	9550	-32.25	20240326	4465	44.90	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
29	20240625	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	20	2	0.31	1385909410	217338	28.16	6430	6480	6300	8320	4480	6400	6376.55	2.74	0	-36860	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1037	9.64	0.74	12	1.35	666.00	8680.00	9550	20240326	-32.77	4465	20231023	43.78	9550	-32.77	20240326	5040	27.38	20240122	9550	-32.77	20240326	4465	43.78	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
30	20240625	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	20	2	0.31	1245509660	195480	25.33	6430	6480	6300	8320	4480	6400	6371.28	2.74	0	-33038	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1037	9.64	0.74	12	1.21	666.00	8680.00	9550	20240326	-32.77	4465	20231023	43.78	9550	-32.77	20240326	5040	27.38	20240122	9550	-32.77	20240326	4465	43.78	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
31	20240625	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-30	5	-0.47	1088698100	170923	22.15	6430	6480	6300	8320	4480	6400	6369.20	2.74	0	-22586	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1029	9.56	0.73	12	1.06	666.00	8680.00	9550	20240326	-33.30	4465	20231023	42.67	9550	-33.30	20240326	5040	26.39	20240122	9550	-33.30	20240326	4465	42.67	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
32	20240625	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-70	5	-1.09	873723780	137066	17.76	6430	6480	6300	8320	4480	6400	6374.14	2.74	0	-16782	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1022	9.50	0.73	12	0.85	666.00	8680.00	9550	20240326	-33.72	4465	20231023	41.77	9550	-33.72	20240326	5040	25.60	20240122	9550	-33.72	20240326	4465	41.77	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
33	20240625	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	10	2	0.16	292795390	45543	5.90	6430	6480	6380	8320	4480	6400	6430.17	2.74	0	-4076	7040	6720	6500	6180	5960	6610	6070	83	1920	500	4090	10	1	16153162	1035	9.62	0.74	12	0.28	666.00	8680.00	9550	20240326	-32.88	4465	20231023	43.56	9550	-32.88	20240326	5040	27.18	20240122	9550	-32.88	20240326	4465	43.56	20231023	8.87	N	131030	500	82 억		442975	N	N	0	N	00	N
34	20240624	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-390	5	-5.74	4952394130	764049	89.95	6780	6820	6280	8820	4760	6790	6480.54	1.84	0	131659	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1034	9.61	0.74	12	4.73	666.00	8680.00	9550	20240326	-32.98	4465	20231023	43.34	9550	-32.98	20240326	5040	26.98	20240122	9550	-32.98	20240326	4465	43.34	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
35	20240624	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-380	5	-5.60	4710278930	726202	85.49	6780	6820	6280	8820	4760	6790	6484.73	1.84	0	126279	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1035	9.62	0.74	12	4.50	666.00	8680.00	9550	20240326	-32.88	4465	20231023	43.56	9550	-32.88	20240326	5040	27.18	20240122	9550	-32.88	20240326	4465	43.56	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
36	20240624	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-360	5	-5.30	4215473880	648936	76.40	6780	6820	6280	8820	4760	6790	6494.40	1.84	0	108552	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1039	9.65	0.74	12	4.02	666.00	8680.00	9550	20240326	-32.67	4465	20231023	44.01	9550	-32.67	20240326	5040	27.58	20240122	9550	-32.67	20240326	4465	44.01	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
37	20240624	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-390	5	-5.74	3697367760	568308	66.90	6780	6820	6280	8820	4760	6790	6504.18	1.84	0	92223	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1034	9.61	0.74	12	3.52	666.00	8680.00	9550	20240326	-32.98	4465	20231023	43.34	9550	-32.98	20240326	5040	26.98	20240122	9550	-32.98	20240326	4465	43.34	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
38	20240624	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	-460	5	-6.77	3364100470	515965	60.74	6780	6820	6280	8820	4760	6790	6518.19	1.84	0	97662	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1022	9.50	0.73	12	3.19	666.00	8680.00	9550	20240326	-33.72	4465	20231023	41.77	9550	-33.72	20240326	5040	25.60	20240122	9550	-33.72	20240326	4465	41.77	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
39	20240624	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-350	5	-5.15	2171441370	328190	38.64	6780	6820	6430	8820	4760	6790	6614.57	1.84	0	58147	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1040	9.67	0.74	12	2.03	666.00	8680.00	9550	20240326	-32.57	4465	20231023	44.23	9550	-32.57	20240326	5040	27.78	20240122	9550	-32.57	20240326	4465	44.23	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
40	20240624	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-140	5	-2.06	1216143610	182039	21.43	6780	6820	6550	8820	4760	6790	6678.56	1.84	0	36918	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1074	9.98	0.77	12	1.13	666.00	8680.00	9550	20240326	-30.37	4465	20231023	48.94	9550	-30.37	20240326	5040	31.94	20240122	9550	-30.37	20240326	4465	48.94	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
41	20240624	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-60	5	-0.88	299911480	44300	5.22	6780	6820	6700	8820	4760	6790	6768.32	1.84	0	-9580	7383	7086	6913	6616	6443	7000	6530	83	2030	500	4340	10	1	16153162	1087	10.11	0.78	12	0.27	666.00	8680.00	9550	20240326	-29.53	4465	20231023	50.73	9550	-29.53	20240326	5040	33.53	20240122	9550	-29.53	20240326	4465	50.73	20231023	8.93	N	131030	500	82 억		297887	N	N	0	N	00	N
42	20240621	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-430	5	-5.96	5830727470	833398	58.64	7210	7210	6740	9380	5060	7220	6996.27	1.78	0	17749	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1097	10.20	0.78	12	5.16	666.00	8680.00	9550	20240326	-28.90	4465	20231023	52.07	9550	-28.90	20240326	5040	34.72	20240122	9550	-28.90	20240326	4465	52.07	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
43	20240621	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-420	5	-5.82	5371523590	765667	53.88	7210	7210	6760	9380	5060	7220	7014.64	1.78	0	-2074	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1098	10.21	0.78	12	4.74	666.00	8680.00	9550	20240326	-28.80	4465	20231023	52.30	9550	-28.80	20240326	5040	34.92	20240122	9550	-28.80	20240326	4465	52.30	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
44	20240621	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-310	5	-4.29	4871420330	692366	48.72	7210	7210	6800	9380	5060	7220	7035.07	1.78	0	-10604	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1116	10.38	0.80	12	4.29	666.00	8680.00	9550	20240326	-27.64	4465	20231023	54.76	9550	-27.64	20240326	5040	37.10	20240122	9550	-27.64	20240326	4465	54.76	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
45	20240621	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-290	5	-4.02	4245035980	601106	42.30	7210	7210	6820	9380	5060	7220	7061.22	1.78	0	-20844	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1119	10.41	0.80	12	3.72	666.00	8680.00	9550	20240326	-27.43	4465	20231023	55.21	9550	-27.43	20240326	5040	37.50	20240122	9550	-27.43	20240326	4465	55.21	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
46	20240621	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-120	5	-1.66	3165857990	445468	31.35	7210	7210	7010	9380	5060	7220	7106.01	1.78	0	-12754	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1147	10.66	0.82	12	2.76	666.00	8680.00	9550	20240326	-25.65	4465	20231023	59.01	9550	-25.65	20240326	5040	40.87	20240122	9550	-25.65	20240326	4465	59.01	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
47	20240621	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-70	5	-0.97	2822170430	396973	27.93	7210	7210	7010	9380	5060	7220	7108.35	1.78	0	-2821	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1155	10.74	0.82	12	2.46	666.00	8680.00	9550	20240326	-25.13	4465	20231023	60.13	9550	-25.13	20240326	5040	41.87	20240122	9550	-25.13	20240326	4465	60.13	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
48	20240621	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-50	5	-0.69	2341630800	329620	23.19	7210	7210	7010	9380	5060	7220	7102.92	1.78	0	-9720	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1158	10.77	0.83	12	2.04	666.00	8680.00	9550	20240326	-24.92	4465	20231023	60.58	9550	-24.92	20240326	5040	42.26	20240122	9550	-24.92	20240326	4465	60.58	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
49	20240621	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-190	5	-2.63	629458930	88442	6.22	7210	7210	7020	9380	5060	7220	7113.43	1.78	0	-1689	7693	7456	7283	7046	6873	7370	6960	83	2160	500	4620	10	1	16153162	1136	10.56	0.81	12	0.55	666.00	8680.00	9550	20240326	-26.39	4465	20231023	57.45	9550	-26.39	20240326	5040	39.48	20240122	9550	-26.39	20240326	4465	57.45	20231023	5.89	N	131030	500	82 억		288087	N	N	0	N	00	N
50	20240620	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-330	5	-4.37	9865284170	1345057	16.49	7450	7520	7110	9810	5290	7550	7334.31	1.28	0	94624	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1166	10.84	0.83	12	8.33	666.00	8680.00	9550	20240326	-24.40	4465	20231023	61.70	9550	-24.40	20240326	5040	43.25	20240122	9550	-24.40	20240326	4465	61.70	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
51	20240620	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-300	5	-3.97	9040356340	1230114	15.08	7450	7520	7170	9810	5290	7550	7349.00	1.28	0	82263	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1171	10.89	0.84	12	7.62	666.00	8680.00	9550	20240326	-24.08	4465	20231023	62.37	9550	-24.08	20240326	5040	43.85	20240122	9550	-24.08	20240326	4465	62.37	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
52	20240620	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-310	5	-4.11	8486885090	1153856	14.14	7450	7520	7170	9810	5290	7550	7355.02	1.28	0	93228	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1169	10.87	0.83	12	7.14	666.00	8680.00	9550	20240326	-24.19	4465	20231023	62.15	9550	-24.19	20240326	5040	43.65	20240122	9550	-24.19	20240326	4465	62.15	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
53	20240620	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-160	5	-2.12	7379312040	1001075	12.27	7450	7520	7250	9810	5290	7550	7371.16	1.28	0	92169	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1194	11.10	0.85	12	6.20	666.00	8680.00	9550	20240326	-22.62	4465	20231023	65.51	9550	-22.62	20240326	5040	46.63	20240122	9550	-22.62	20240326	4465	65.51	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
54	20240620	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-200	5	-2.65	6176800760	838599	10.28	7450	7520	7250	9810	5290	7550	7365.34	1.28	0	101608	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1187	11.04	0.85	12	5.19	666.00	8680.00	9550	20240326	-23.04	4465	20231023	64.61	9550	-23.04	20240326	5040	45.83	20240122	9550	-23.04	20240326	4465	64.61	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
55	20240620	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-180	5	-2.38	5667942710	769381	9.43	7450	7520	7250	9810	5290	7550	7366.59	1.28	0	105672	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1190	11.07	0.85	12	4.76	666.00	8680.00	9550	20240326	-22.83	4465	20231023	65.06	9550	-22.83	20240326	5040	46.23	20240122	9550	-22.83	20240326	4465	65.06	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
56	20240620	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-290	5	-3.84	4583573850	622451	7.63	7450	7520	7250	9810	5290	7550	7363.37	1.28	0	114384	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1173	10.90	0.84	12	3.85	666.00	8680.00	9550	20240326	-23.98	4465	20231023	62.60	9550	-23.98	20240326	5040	44.05	20240122	9550	-23.98	20240326	4465	62.60	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
57	20240620	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-170	5	-2.25	2001127620	270412	3.31	7450	7520	7300	9810	5290	7550	7399.59	1.28	0	56152	8856	8202	7206	6552	5556	8530	6880	83	2260	500	4830	10	1	16153162	1192	11.08	0.85	12	1.67	666.00	8680.00	9550	20240326	-22.72	4465	20231023	65.29	9550	-22.72	20240326	5040	46.43	20240122	9550	-22.72	20240326	4465	65.29	20231023	5.55	N	131030	500	82 억		206732	N	N	0	N	00	N
58	20240619	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	1220	2	19.27	58939320680	8074336	1019.67	6370	7860	6210	8220	4440	6330	7299.55	2.96	0	-240908	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1220	11.34	0.87	12	49.99	666.00	8680.00	9550	20240326	-20.94	4465	20231023	69.09	9550	-20.94	20240326	5040	49.80	20240122	9550	-20.94	20240326	4465	69.09	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
59	20240619	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	1180	2	18.64	54616016790	7504195	947.67	6370	7860	6210	8220	4440	6330	7278.16	2.96	0	-171611	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1213	11.28	0.87	12	46.46	666.00	8680.00	9550	20240326	-21.36	4465	20231023	68.20	9550	-21.36	20240326	5040	49.01	20240122	9550	-21.36	20240326	4465	68.20	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
60	20240619	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	1140	2	18.01	51679157690	7109819	897.87	6370	7860	6210	8220	4440	6330	7268.80	2.96	0	-163353	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1207	11.22	0.86	12	44.02	666.00	8680.00	9550	20240326	-21.78	4465	20231023	67.30	9550	-21.78	20240326	5040	48.21	20240122	9550	-21.78	20240326	4465	67.30	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
61	20240619	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	880	2	13.90	47962128710	6610958	834.87	6370	7860	6210	8220	4440	6330	7255.05	2.96	0	-182370	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1165	10.83	0.83	12	40.93	666.00	8680.00	9550	20240326	-24.50	4465	20231023	61.48	9550	-24.50	20240326	5040	43.06	20240122	9550	-24.50	20240326	4465	61.48	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
62	20240619	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	1040	2	16.43	42100965300	5814814	734.33	6370	7860	6210	8220	4440	6330	7240.41	2.96	0	-179917	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1190	11.07	0.85	12	36.00	666.00	8680.00	9550	20240326	-22.83	4465	20231023	65.06	9550	-22.83	20240326	5040	46.23	20240122	9550	-22.83	20240326	4465	65.06	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
63	20240619	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	1260	2	19.91	37564981330	5209154	657.84	6370	7860	6210	8220	4440	6330	7211.47	2.96	0	-190427	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1226	11.40	0.87	12	32.25	666.00	8680.00	9550	20240326	-20.52	4465	20231023	69.99	9550	-20.52	20240326	5040	50.60	20240122	9550	-20.52	20240326	4465	69.99	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
64	20240619	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	670	2	10.58	9983144930	1492004	188.42	6370	7000	6210	8220	4440	6330	6691.28	2.96	0	-52443	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1131	10.51	0.81	12	9.24	666.00	8680.00	9550	20240326	-26.70	4465	20231023	56.77	9550	-26.70	20240326	5040	38.89	20240122	9550	-26.70	20240326	4465	56.77	20231023	5.76	N	131030	500	82 억		478783	Y	N	0	N	00	N
65	20240619	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-20	5	-0.32	647635980	102057	12.89	6370	6450	6210	8220	4440	6330	6345.94	2.96	0	-1048	6776	6552	6286	6062	5796	6665	6175	83	1890	500	4050	10	1	16153162	1019	9.47	0.73	12	0.63	666.00	8680.00	9550	20240326	-33.93	4465	20231023	41.32	9550	-33.93	20240326	5040	25.20	20240122	9550	-33.93	20240326	4465	41.32	20231023	5.76	N	131030	500	82 억		478783	N	N	0	N	00	N
66	20240618	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	300	2	4.98	4948393900	782970	581.00	6100	6510	6020	7830	4230	6030	6320.02	3.25	0	-49301	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	1022	9.50	0.73	12	4.85	666.00	8680.00	9550	20240326	-33.72	4465	20231023	41.77	9550	-33.72	20240326	5040	25.60	20240122	9550	-33.72	20240326	4465	41.77	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
67	20240618	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	330	2	5.47	4456262090	705271	523.35	6100	6510	6020	7830	4230	6030	6318.51	3.25	0	-61622	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	1027	9.55	0.73	12	4.37	666.00	8680.00	9550	20240326	-33.40	4465	20231023	42.44	9550	-33.40	20240326	5040	26.19	20240122	9550	-33.40	20240326	4465	42.44	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
68	20240618	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	210	2	3.48	1138854830	184918	137.22	6100	6260	6020	7830	4230	6030	6158.70	3.25	0	-23050	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	1008	9.37	0.72	12	1.14	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
69	20240618	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	110	2	1.82	605177710	98986	73.45	6100	6190	6020	7830	4230	6030	6113.77	3.25	0	-20146	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	992	9.22	0.71	12	0.61	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
70	20240618	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	140	2	2.32	537264640	87926	65.25	6100	6190	6020	7830	4230	6030	6110.42	3.25	0	-19763	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	997	9.26	0.71	12	0.54	666.00	8680.00	9550	20240326	-35.39	4465	20231023	38.19	9550	-35.39	20240326	5040	22.42	20240122	9550	-35.39	20240326	4465	38.19	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
71	20240618	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	70	2	1.16	393019870	64469	47.84	6100	6170	6020	7830	4230	6030	6096.26	3.25	0	-29011	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	985	9.16	0.70	12	0.40	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
72	20240618	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	60	2	1.00	219104590	36087	26.78	6100	6160	6020	7830	4230	6030	6071.57	3.25	0	-15341	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	984	9.14	0.70	12	0.22	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
73	20240618	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	110	2	1.82	53523010	8765	6.50	6100	6160	6040	7830	4230	6030	6106.45	3.25	0	1715	6343	6186	6093	5936	5843	6140	5890	83	1800	500	3850	10	1	16153162	992	9.22	0.71	12	0.05	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.79	N	131030	500	82 억		525271	N	N	0	N	00	N
74	20240617	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-50	5	-0.82	813117360	133448	91.74	6080	6250	6000	7900	4260	6080	6093.33	3.04	0	33162	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	974	9.05	0.69	12	0.83	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
75	20240617	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-40	5	-0.66	775231140	127164	87.42	6080	6250	6000	7900	4260	6080	6096.31	3.04	0	33014	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	976	9.07	0.70	12	0.79	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
76	20240617	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-30	5	-0.49	739017090	121165	83.29	6080	6250	6000	7900	4260	6080	6099.26	3.04	0	34341	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	977	9.08	0.70	12	0.75	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
77	20240617	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-20	5	-0.33	720033440	118029	81.14	6080	6250	6000	7900	4260	6080	6100.48	3.04	0	35529	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	979	9.10	0.70	12	0.73	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
78	20240617	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-10	5	-0.16	694019030	113726	78.18	6080	6250	6000	7900	4260	6080	6102.55	3.04	0	37354	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	980	9.11	0.70	12	0.70	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
79	20240617	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	10	2	0.16	645405290	105698	72.66	6080	6250	6000	7900	4260	6080	6106.13	3.04	0	40361	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	984	9.14	0.70	12	0.65	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
80	20240617	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	60	2	0.99	116474080	19045	13.09	6080	6160	6050	7900	4260	6080	6115.73	3.04	0	3788	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	992	9.22	0.71	12	0.12	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
81	20240617	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	40	2	0.66	35618470	5852	4.02	6080	6120	6050	7900	4260	6080	6086.55	3.04	0	2086	6320	6200	6110	5990	5900	6155	5945	83	1820	500	3890	10	1	16153162	989	9.19	0.71	12	0.04	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.86	N	131030	500	82 억		491027	N	N	0	N	00	N
82	20240614	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	883396860	145377	119.95	6160	6230	6020	8030	4330	6180	6076.59	2.74	0	46116	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	982	9.13	0.70	12	0.90	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
83	20240614	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	840596370	138312	114.12	6160	6230	6020	8030	4330	6180	6077.54	2.74	0	45020	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	982	9.13	0.70	12	0.86	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
84	20240614	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	774267240	127403	105.12	6160	6230	6020	8030	4330	6180	6077.31	2.74	0	44422	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	982	9.13	0.70	12	0.79	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
85	20240614	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-80	5	-1.29	347088330	56594	46.70	6160	6230	6050	8030	4330	6180	6132.95	2.74	0	-472	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	985	9.16	0.70	12	0.35	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
86	20240614	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-90	5	-1.46	274270000	44611	36.81	6160	6230	6070	8030	4330	6180	6148.04	2.74	0	-860	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	984	9.14	0.70	12	0.28	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
87	20240614	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-70	5	-1.13	221321160	35931	29.65	6160	6230	6110	8030	4330	6180	6159.62	2.74	0	-1336	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	987	9.17	0.70	12	0.22	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
88	20240614	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-30	5	-0.49	132729850	21478	17.72	6160	6230	6140	8030	4330	6180	6179.80	2.74	0	-590	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	993	9.23	0.71	12	0.13	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
89	20240614	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	50	2	0.81	24886880	4014	3.31	6160	6230	6160	8030	4330	6180	6200.02	2.74	0	-1943	6380	6280	6210	6110	6040	6245	6075	83	1850	500	3950	10	1	16153162	1006	9.35	0.72	12	0.02	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	5.84	N	131030	500	82 억		441899	N	N	0	N	00	N
90	20240613	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	754838640	121172	92.51	6200	6310	6140	8090	4370	6230	6229.48	2.84	0	-16689	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	998	9.28	0.71	12	0.75	666.00	8680.00	9550	20240326	-35.29	4465	20231023	38.41	9550	-35.29	20240326	5040	22.62	20240122	9550	-35.29	20240326	4465	38.41	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
91	20240613	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-70	5	-1.12	649747550	104270	79.60	6200	6310	6140	8090	4370	6230	6231.40	2.84	0	-8378	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	995	9.25	0.71	12	0.65	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
92	20240613	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	566290610	90755	69.29	6200	6310	6170	8090	4370	6230	6239.78	2.84	0	-7577	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	998	9.28	0.71	12	0.56	666.00	8680.00	9550	20240326	-35.29	4465	20231023	38.41	9550	-35.29	20240326	5040	22.62	20240122	9550	-35.29	20240326	4465	38.41	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
93	20240613	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	30	2	0.48	503699690	80652	61.57	6200	6310	6180	8090	4370	6230	6245.35	2.84	0	-4123	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	1011	9.40	0.72	12	0.50	666.00	8680.00	9550	20240326	-34.45	4465	20231023	40.20	9550	-34.45	20240326	5040	24.21	20240122	9550	-34.45	20240326	4465	40.20	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
94	20240613	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	259036260	41617	31.77	6200	6260	6180	8090	4370	6230	6224.28	2.84	0	-2236	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	1006	9.35	0.72	12	0.26	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
95	20240613	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-10	5	-0.16	225645210	36243	27.67	6200	6260	6180	8090	4370	6230	6225.89	2.84	0	-2616	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.22	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
96	20240613	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-30	5	-0.48	119889390	19266	14.71	6200	6260	6190	8090	4370	6230	6222.83	2.84	0	-1505	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	1001	9.31	0.71	12	0.12	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
97	20240613	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-20	5	-0.32	24057560	3858	2.95	6200	6260	6200	8090	4370	6230	6235.82	2.84	0	-748	6363	6296	6213	6146	6063	6330	6180	83	1860	500	3980	10	1	16153162	1003	9.32	0.72	12	0.02	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	5.70	N	131030	500	82 억		458172	N	N	0	N	00	N
98	20240612	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	810049390	130514	89.03	6180	6280	6130	8060	4340	6200	6206.60	2.82	0	644	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1006	9.35	0.72	12	0.81	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
99	20240612	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	769055920	123910	84.52	6180	6280	6130	8060	4340	6200	6206.57	2.82	0	-1852	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1001	9.31	0.71	12	0.77	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
100	20240612	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	672445010	108341	73.90	6180	6280	6130	8060	4340	6200	6206.75	2.82	0	-1306	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1001	9.31	0.71	12	0.67	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
101	20240612	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	10	2	0.16	605416710	97568	66.55	6180	6280	6130	8060	4340	6200	6205.07	2.82	0	281	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1003	9.32	0.72	12	0.60	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
102	20240612	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-10	5	-0.16	489904370	78941	53.85	6180	6280	6130	8060	4340	6200	6205.96	2.82	0	-1134	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1000	9.29	0.71	12	0.49	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
103	20240612	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	20	2	0.32	386713000	62249	42.46	6180	6280	6130	8060	4340	6200	6212.36	2.82	0	-702	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1005	9.34	0.72	12	0.39	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
104	20240612	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	206672730	33393	22.78	6180	6240	6130	8060	4340	6200	6189.10	2.82	0	2965	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	1006	9.35	0.72	12	0.21	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
105	20240612	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-40	5	-0.65	26594170	4324	2.95	6180	6180	6130	8060	4340	6200	6150.36	2.82	0	-493	6386	6292	6176	6082	5966	6340	6130	83	1860	500	3960	10	1	16153162	995	9.25	0.71	12	0.03	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	5.77	N	131030	500	82 억		455843	N	N	0	N	00	N
106	20240610	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	20	2	0.33	407139330	66898	80.46	6120	6150	6030	7930	4270	6100	6085.97	2.86	0	11401	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	989	9.19	0.71	12	0.41	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
107	20240610	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-20	5	-0.33	391543490	64344	77.39	6120	6150	6030	7930	4270	6100	6085.16	2.86	0	11156	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	982	9.13	0.70	12	0.40	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
108	20240610	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	10	2	0.16	358199350	58887	70.83	6120	6150	6030	7930	4270	6100	6082.83	2.86	0	10843	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	987	9.17	0.70	12	0.36	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
109	20240610	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-10	5	-0.16	305098400	50176	60.35	6120	6150	6030	7930	4270	6100	6080.56	2.86	0	7036	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	984	9.14	0.70	12	0.31	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
110	20240610	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-40	5	-0.66	272155900	44767	53.85	6120	6150	6030	7930	4270	6100	6079.39	2.86	0	4547	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	979	9.10	0.70	12	0.28	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
111	20240610	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	223649900	36786	44.25	6120	6150	6030	7930	4270	6100	6079.76	2.86	0	3205	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	985	9.16	0.70	12	0.23	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
112	20240610	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-10	5	-0.16	169870580	27952	33.62	6120	6150	6030	7930	4270	6100	6077.22	2.86	0	-2769	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	984	9.14	0.70	12	0.17	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
113	20240610	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	30	2	0.49	29775690	4870	5.86	6120	6150	6080	7930	4270	6100	6114.10	2.86	0	-3019	6180	6140	6120	6080	6060	6130	6070	83	1830	500	3900	10	1	16153162	990	9.20	0.71	12	0.03	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.85	N	131030	500	82 억		461337	N	N	0	N	00	N
114	20240607	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-50	5	-0.81	507996530	82994	63.87	6100	6160	6100	7990	4310	6150	6120.89	2.83	0	3525	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	985	9.16	0.70	12	0.51	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
115	20240607	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	490593930	80148	61.68	6100	6160	6100	7990	4310	6150	6121.10	2.83	0	3176	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	0.50	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
116	20240607	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-30	5	-0.49	371560800	60715	46.73	6100	6160	6100	7990	4310	6150	6119.75	2.83	0	-5257	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	989	9.19	0.71	12	0.38	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
117	20240607	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-10	5	-0.16	284983760	46550	35.83	6100	6160	6100	7990	4310	6150	6122.10	2.83	0	-3994	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	992	9.22	0.71	12	0.29	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
118	20240607	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-20	5	-0.33	264989620	43291	33.32	6100	6150	6100	7990	4310	6150	6121.12	2.83	0	-5004	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	990	9.20	0.71	12	0.27	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
119	20240607	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-10	5	-0.16	195294360	31911	24.56	6100	6150	6100	7990	4310	6150	6119.97	2.83	0	-7021	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	992	9.22	0.71	12	0.20	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
120	20240607	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-20	5	-0.33	120214110	19630	15.11	6100	6150	6100	7990	4310	6150	6124.00	2.83	0	-6183	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	990	9.20	0.71	12	0.12	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
121	20240607	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	27903460	4558	3.51	6100	6150	6100	7990	4310	6150	6121.86	2.83	0	-1086	6256	6202	6146	6092	6036	6230	6120	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	0.03	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.98	N	131030	500	82 억		457479	N	N	0	N	00	N
122	20240605	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	20	2	0.33	796782860	129633	84.12	6130	6200	6090	7960	4300	6130	6146.44	2.86	0	-3955	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	993	9.23	0.71	12	0.80	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
123	20240605	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	10	2	0.16	750666330	122129	79.25	6130	6200	6090	7960	4300	6130	6146.50	2.86	0	-2296	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	992	9.22	0.71	12	0.76	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
124	20240605	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	40	2	0.65	685657050	111546	72.38	6130	6200	6090	7960	4300	6130	6146.85	2.86	0	-1645	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	997	9.26	0.71	12	0.69	666.00	8680.00	9550	20240326	-35.39	4465	20231023	38.19	9550	-35.39	20240326	5040	22.42	20240122	9550	-35.39	20240326	4465	38.19	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
125	20240605	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	30	2	0.49	609234810	99079	64.29	6130	6200	6090	7960	4300	6130	6148.98	2.86	0	-4810	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	995	9.25	0.71	12	0.61	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
126	20240605	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	0	3	0.00	527117470	85746	55.64	6130	6200	6090	7960	4300	6130	6147.43	2.86	0	-7244	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	990	9.20	0.71	12	0.53	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
127	20240605	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	30	2	0.49	388406610	63084	40.94	6130	6200	6120	7960	4300	6130	6156.97	2.86	0	-11241	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	995	9.25	0.71	12	0.39	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
128	20240605	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	0	3	0.00	307074580	49854	32.35	6130	6200	6120	7960	4300	6130	6159.48	2.86	0	-11363	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	990	9.20	0.71	12	0.31	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
129	20240605	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	60	2	0.98	82332020	13345	8.66	6130	6190	6130	7960	4300	6130	6169.50	2.86	0	-532	6310	6220	6160	6070	6010	6190	6040	83	1830	500	3920	10	1	16153162	1000	9.29	0.71	12	0.08	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	5.96	N	131030	500	82 억		461474	N	N	0	N	00	N
130	20240604	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-20	5	-0.33	941225910	152981	146.91	6160	6250	6100	7990	4310	6150	6152.57	2.92	0	-11708	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	990	9.20	0.71	12	0.95	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
131	20240604	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-30	5	-0.49	915064730	148712	142.81	6160	6250	6100	7990	4310	6150	6153.27	2.92	0	-11528	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	989	9.19	0.71	12	0.92	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
132	20240604	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	785097290	127485	122.42	6160	6250	6100	7990	4310	6150	6158.35	2.92	0	-5245	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	0.79	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
133	20240604	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-10	5	-0.16	732942160	119020	114.30	6160	6250	6100	7990	4310	6150	6158.14	2.92	0	-3018	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	992	9.22	0.71	12	0.74	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
134	20240604	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	628410520	102066	98.01	6160	6250	6100	7990	4310	6150	6156.90	2.92	0	-5558	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	0.63	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
135	20240604	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-30	5	-0.49	540421170	87713	84.23	6160	6250	6100	7990	4310	6150	6161.24	2.92	0	-5509	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	989	9.19	0.71	12	0.54	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
136	20240604	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-30	5	-0.49	347859040	56437	54.20	6160	6250	6100	7990	4310	6150	6163.67	2.92	0	-4496	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	989	9.19	0.71	12	0.35	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
137	20240604	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	0	3	0.00	168553300	27164	26.09	6160	6250	6140	7990	4310	6150	6205.03	2.92	0	-4253	6303	6226	6123	6046	5943	6265	6085	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	0.17	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	5.98	N	131030	500	82 억		471094	N	N	0	N	00	N
138	20240603	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	50	2	0.82	634060690	103873	56.25	6100	6200	6020	7930	4270	6100	6104.19	2.80	0	18564	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	993	9.23	0.71	12	0.64	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
139	20240603	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	60	2	0.98	593913540	97350	52.72	6100	6200	6020	7930	4270	6100	6100.81	2.80	0	19377	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	995	9.25	0.71	12	0.60	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
140	20240603	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	20	2	0.33	523990300	85912	46.52	6100	6200	6020	7930	4270	6100	6099.15	2.80	0	15940	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	989	9.19	0.71	12	0.53	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
141	20240603	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	20	2	0.33	465195890	76277	41.31	6100	6200	6020	7930	4270	6100	6098.77	2.80	0	12464	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	989	9.19	0.71	12	0.47	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
142	20240603	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-30	5	-0.49	398450080	65287	35.36	6100	6200	6020	7930	4270	6100	6103.05	2.80	0	11291	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	980	9.11	0.70	12	0.40	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
143	20240603	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	387280490	63449	34.36	6100	6200	6020	7930	4270	6100	6103.81	2.80	0	11930	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	985	9.16	0.70	12	0.39	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
144	20240603	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	40	2	0.66	279282810	45681	24.74	6100	6200	6020	7930	4270	6100	6113.76	2.80	0	3143	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	992	9.22	0.71	12	0.28	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N
145	20240603	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	10	2	0.16	60516030	9938	5.38	6100	6110	6070	7930	4270	6100	6089.36	2.80	0	-611	6466	6282	6076	5892	5686	6375	5985	83	1830	500	3900	10	1	16153162	987	9.17	0.70	12	0.06	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	6.05	N	131030	500	82 억		452450	N	N	0	N	00	N