KissMeData/100700/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	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-5	5	-0.18	104495990	37382	100.35	2810	2810	2785	3630	1960	2795	2795.37	1.81	0	2446	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1222	8.18	0.90	12	0.09	341.00	3110.00	3650	20240522	-23.56	2430	20230727	14.81	3650	-23.56	20240522	2620	6.49	20240411	3650	-23.56	20240522	2430	14.81	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
3	20240628	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	10	2	0.36	93834305	33561	90.10	2810	2810	2785	3630	1960	2795	2795.93	1.81	0	1962	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1229	8.23	0.90	12	0.08	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
4	20240628	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	64725910	23161	62.18	2810	2810	2785	3630	1960	2795	2794.61	1.81	0	3581	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1224	8.20	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.42	2430	20230727	15.02	3650	-23.42	20240522	2620	6.68	20240411	3650	-23.42	20240522	2430	15.02	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
5	20240628	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	5	2	0.18	60350775	21596	57.98	2810	2810	2785	3630	1960	2795	2794.53	1.81	0	3739	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1226	8.21	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.29	2430	20230727	15.23	3650	-23.29	20240522	2620	6.87	20240411	3650	-23.29	20240522	2430	15.23	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
6	20240628	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	10	2	0.36	56366025	20173	54.16	2810	2810	2785	3630	1960	2795	2794.13	1.81	0	3739	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1229	8.23	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
7	20240628	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	48272950	17281	46.39	2810	2810	2785	3630	1960	2795	2793.41	1.81	0	3810	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1224	8.20	0.90	12	0.04	341.00	3110.00	3650	20240522	-23.42	2430	20230727	15.02	3650	-23.42	20240522	2620	6.68	20240411	3650	-23.42	20240522	2430	15.02	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
8	20240628	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	5	2	0.18	32782025	11737	31.51	2810	2810	2785	3630	1960	2795	2793.05	1.81	0	1095	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1226	8.21	0.90	12	0.03	341.00	3110.00	3650	20240522	-23.29	2430	20230727	15.23	3650	-23.29	20240522	2620	6.87	20240411	3650	-23.29	20240522	2430	15.23	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
9	20240628	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-5	5	-0.18	5197670	1855	4.98	2810	2810	2790	3630	1960	2795	2801.98	1.81	0	-86	2858	2826	2808	2776	2758	2817	2767	44	835	100	2010	5	1	43800000	1222	8.18	0.90	12	0.00	341.00	3110.00	3650	20240522	-23.56	2430	20230727	14.81	3650	-23.56	20240522	2620	6.49	20240411	3650	-23.56	20240522	2430	14.81	20230727	1.46	N	100700	100	43 억		793604	N	N	0	N	00	N
10	20240627	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-10	5	-0.36	100367435	35779	88.05	2840	2840	2790	3645	1965	2805	2805.27	1.85	0	-15985	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1224	8.20	0.90	12	0.08	341.00	3110.00	3650	20240522	-23.42	2430	20230727	15.02	3650	-23.42	20240522	2620	6.68	20240411	3650	-23.42	20240522	2430	15.02	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
11	20240627	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	5	2	0.18	96857570	34524	84.96	2840	2840	2790	3645	1965	2805	2805.51	1.85	0	-15830	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1231	8.24	0.90	12	0.08	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
12	20240627	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	5	2	0.18	84011645	29936	73.67	2840	2840	2795	3645	1965	2805	2806.38	1.85	0	-14694	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1231	8.24	0.90	12	0.07	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
13	20240627	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	5	2	0.18	64857735	23104	56.86	2840	2840	2795	3645	1965	2805	2807.21	1.85	0	-11782	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1231	8.24	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
14	20240627	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	0	3	0.00	62789400	22367	55.05	2840	2840	2800	3645	1965	2805	2807.23	1.85	0	-11833	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1229	8.23	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
15	20240627	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	10	2	0.36	28586855	10169	25.03	2840	2840	2800	3645	1965	2805	2811.18	1.85	0	-5630	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1233	8.26	0.91	12	0.02	341.00	3110.00	3650	20240522	-22.88	2430	20230727	15.84	3650	-22.88	20240522	2620	7.44	20240411	3650	-22.88	20240522	2430	15.84	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
16	20240627	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	5	2	0.18	24166940	8595	21.15	2840	2840	2805	3645	1965	2805	2811.74	1.85	0	-5077	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1231	8.24	0.90	12	0.02	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
17	20240627	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	20	2	0.71	10472140	3715	9.14	2840	2840	2805	3645	1965	2805	2818.88	1.85	0	-1990	2891	2847	2826	2782	2761	2837	2772	44	840	100	2010	5	1	43800000	1237	8.28	0.91	12	0.01	341.00	3110.00	3650	20240522	-22.60	2430	20230727	16.26	3650	-22.60	20240522	2620	7.82	20240411	3650	-22.60	20240522	2430	16.26	20230727	1.50	N	100700	100	43 억		809578	N	N	0	N	00	N
18	20240626	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-55	5	-1.92	115083220	40619	50.69	2845	2870	2805	3715	2005	2860	2833.24	1.86	0	-6806	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1229	8.23	0.90	12	0.09	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
19	20240626	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-40	5	-1.40	88382595	31118	38.83	2845	2870	2815	3715	2005	2860	2840.24	1.86	0	-6354	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1235	8.27	0.91	12	0.07	341.00	3110.00	3650	20240522	-22.74	2430	20230727	16.05	3650	-22.74	20240522	2620	7.63	20240411	3650	-22.74	20240522	2430	16.05	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
20	20240626	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-40	5	-1.40	79643605	28024	34.97	2845	2870	2815	3715	2005	2860	2841.98	1.86	0	-5236	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1235	8.27	0.91	12	0.06	341.00	3110.00	3650	20240522	-22.74	2430	20230727	16.05	3650	-22.74	20240522	2620	7.63	20240411	3650	-22.74	20240522	2430	16.05	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
21	20240626	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-35	5	-1.22	69018230	24260	30.27	2845	2870	2820	3715	2005	2860	2844.94	1.86	0	-4000	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1237	8.28	0.91	12	0.06	341.00	3110.00	3650	20240522	-22.60	2430	20230727	16.26	3650	-22.60	20240522	2620	7.82	20240411	3650	-22.60	20240522	2430	16.26	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
22	20240626	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-30	5	-1.05	62827710	22070	27.54	2845	2870	2825	3715	2005	2860	2846.75	1.86	0	-4022	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1240	8.30	0.91	12	0.05	341.00	3110.00	3650	20240522	-22.47	2430	20230727	16.46	3650	-22.47	20240522	2620	8.02	20240411	3650	-22.47	20240522	2430	16.46	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
23	20240626	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-20	5	-0.70	58168515	20431	25.49	2845	2870	2825	3715	2005	2860	2847.07	1.86	0	-3015	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1244	8.33	0.91	12	0.05	341.00	3110.00	3650	20240522	-22.19	2430	20230727	16.87	3650	-22.19	20240522	2620	8.40	20240411	3650	-22.19	20240522	2430	16.87	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
24	20240626	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-30	5	-1.05	31338085	11011	13.74	2845	2870	2830	3715	2005	2860	2846.07	1.86	0	-337	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1240	8.30	0.91	12	0.03	341.00	3110.00	3650	20240522	-22.47	2430	20230727	16.46	3650	-22.47	20240522	2620	8.02	20240411	3650	-22.47	20240522	2430	16.46	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
25	20240626	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	5	2	0.17	10343235	3628	4.53	2845	2870	2845	3715	2005	2860	2850.95	1.86	0	-401	2926	2892	2826	2792	2726	2910	2810	44	855	100	2050	5	1	43800000	1255	8.40	0.92	12	0.01	341.00	3110.00	3650	20240522	-21.51	2430	20230727	17.90	3650	-21.51	20240522	2620	9.35	20240411	3650	-21.51	20240522	2430	17.90	20230727	1.50	N	100700	100	43 억		816305	N	N	0	N	00	N
26	20240625	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	65	2	2.33	224213750	79972	98.55	2800	2860	2760	3630	1960	2795	2803.58	1.85	0	3716	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1253	8.39	0.92	12	0.18	341.00	3110.00	3650	20240522	-21.64	2430	20230727	17.70	3650	-21.64	20240522	2620	9.16	20240411	3650	-21.64	20240522	2430	17.70	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
27	20240625	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	45	2	1.61	209537720	74822	92.21	2800	2850	2760	3630	1960	2795	2800.48	1.85	0	5536	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1244	8.33	0.91	12	0.17	341.00	3110.00	3650	20240522	-22.19	2430	20230727	16.87	3650	-22.19	20240522	2620	8.40	20240411	3650	-22.19	20240522	2430	16.87	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
28	20240625	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	15	2	0.54	151688510	54414	67.06	2800	2815	2760	3630	1960	2795	2787.67	1.85	0	5253	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1231	8.24	0.90	12	0.12	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
29	20240625	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	10	2	0.36	146507830	52572	64.79	2800	2810	2760	3630	1960	2795	2786.80	1.85	0	5253	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1229	8.23	0.90	12	0.12	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
30	20240625	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	10	2	0.36	101530525	36483	44.96	2800	2810	2760	3630	1960	2795	2782.95	1.85	0	-4043	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1229	8.23	0.90	12	0.08	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
31	20240625	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-10	5	-0.36	77562320	27875	34.35	2800	2810	2760	3630	1960	2795	2782.50	1.85	0	-3893	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1220	8.17	0.90	12	0.06	341.00	3110.00	3650	20240522	-23.70	2430	20230727	14.61	3650	-23.70	20240522	2620	6.30	20240411	3650	-23.70	20240522	2430	14.61	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
32	20240625	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-10	5	-0.36	56571875	20332	25.06	2800	2810	2760	3630	1960	2795	2782.41	1.85	0	-3967	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1220	8.17	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.70	2430	20230727	14.61	3650	-23.70	20240522	2620	6.30	20240411	3650	-23.70	20240522	2430	14.61	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
33	20240625	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	15	2	0.54	7168480	2559	3.15	2800	2810	2785	3630	1960	2795	2801.28	1.85	0	96	2878	2836	2803	2761	2728	2820	2745	44	835	100	2010	5	1	43800000	1231	8.24	0.90	12	0.01	341.00	3110.00	3650	20240522	-23.01	2430	20230727	15.64	3650	-23.01	20240522	2620	7.25	20240411	3650	-23.01	20240522	2430	15.64	20230727	1.46	N	100700	100	43 억		811489	N	N	0	N	00	N
34	20240624	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-20	5	-0.71	225575810	80641	40.38	2810	2845	2770	3655	1975	2815	2797.28	1.87	0	-9420	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1224	8.20	0.90	12	0.18	341.00	3110.00	3650	20240522	-23.42	2430	20230727	15.02	3650	-23.42	20240522	2620	6.68	20240411	3650	-23.42	20240522	2430	15.02	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
35	20240624	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-10	5	-0.36	211849630	75740	37.93	2810	2845	2770	3655	1975	2815	2797.06	1.87	0	-7817	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1229	8.23	0.90	12	0.17	341.00	3110.00	3650	20240522	-23.15	2430	20230727	15.43	3650	-23.15	20240522	2620	7.06	20240411	3650	-23.15	20240522	2430	15.43	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
36	20240624	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-45	5	-1.60	170230450	60821	30.46	2810	2845	2770	3655	1975	2815	2798.88	1.87	0	-5695	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1213	8.12	0.89	12	0.14	341.00	3110.00	3650	20240522	-24.11	2430	20230727	13.99	3650	-24.11	20240522	2620	5.73	20240411	3650	-24.11	20240522	2430	13.99	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
37	20240624	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-25	5	-0.89	118191975	42113	21.09	2810	2845	2785	3655	1975	2815	2806.54	1.87	0	-1811	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1222	8.18	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.56	2430	20230727	14.81	3650	-23.56	20240522	2620	6.49	20240411	3650	-23.56	20240522	2430	14.81	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
38	20240624	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-20	5	-0.71	95550790	33997	17.02	2810	2845	2795	3655	1975	2815	2810.57	1.87	0	-1836	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1224	8.20	0.90	12	0.08	341.00	3110.00	3650	20240522	-23.42	2430	20230727	15.02	3650	-23.42	20240522	2620	6.68	20240411	3650	-23.42	20240522	2430	15.02	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
39	20240624	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-15	5	-0.53	76699495	27258	13.65	2810	2845	2795	3655	1975	2815	2813.83	1.87	0	-2134	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1226	8.21	0.90	12	0.06	341.00	3110.00	3650	20240522	-23.29	2430	20230727	15.23	3650	-23.29	20240522	2620	6.87	20240411	3650	-23.29	20240522	2430	15.23	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
40	20240624	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	5	2	0.18	48942870	17351	8.69	2810	2845	2800	3655	1975	2815	2820.75	1.87	0	-2219	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1235	8.27	0.91	12	0.04	341.00	3110.00	3650	20240522	-22.74	2430	20230727	16.05	3650	-22.74	20240522	2620	7.63	20240411	3650	-22.74	20240522	2430	16.05	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
41	20240624	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	0	3	0.00	12632260	4501	2.25	2810	2815	2800	3655	1975	2815	2806.55	1.87	0	654	2928	2871	2828	2771	2728	2850	2750	44	840	100	2020	5	1	43800000	1233	8.26	0.91	12	0.01	341.00	3110.00	3650	20240522	-22.88	2430	20230727	15.84	3650	-22.88	20240522	2620	7.44	20240411	3650	-22.88	20240522	2430	15.84	20230727	1.46	N	100700	100	43 억		820852	N	N	0	N	00	N
42	20240621	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-65	5	-2.26	560412735	198834	211.65	2880	2885	2785	3740	2020	2880	2818.50	1.85	0	10050	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1233	8.26	0.91	12	0.45	341.00	3110.00	3650	20240522	-22.88	2430	20230727	15.84	3650	-22.88	20240522	2620	7.44	20240411	3650	-22.88	20240522	2430	15.84	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
43	20240621	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-60	5	-2.08	524647350	186134	198.14	2880	2885	2785	3740	2020	2880	2818.65	1.85	0	8733	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1235	8.27	0.91	12	0.42	341.00	3110.00	3650	20240522	-22.74	2430	20230727	16.05	3650	-22.74	20240522	2620	7.63	20240411	3650	-22.74	20240522	2430	16.05	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
44	20240621	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-50	5	-1.74	442933920	157168	167.30	2880	2885	2785	3740	2020	2880	2818.22	1.85	0	11466	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1240	8.30	0.91	12	0.36	341.00	3110.00	3650	20240522	-22.47	2430	20230727	16.46	3650	-22.47	20240522	2620	8.02	20240411	3650	-22.47	20240522	2430	16.46	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
45	20240621	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-55	5	-1.91	422876740	150074	159.75	2880	2885	2785	3740	2020	2880	2817.79	1.85	0	12072	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1237	8.28	0.91	12	0.34	341.00	3110.00	3650	20240522	-22.60	2430	20230727	16.26	3650	-22.60	20240522	2620	7.82	20240411	3650	-22.60	20240522	2430	16.26	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
46	20240621	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-65	5	-2.26	377481115	133951	142.59	2880	2885	2785	3740	2020	2880	2818.05	1.85	0	11598	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1233	8.26	0.91	12	0.31	341.00	3110.00	3650	20240522	-22.88	2430	20230727	15.84	3650	-22.88	20240522	2620	7.44	20240411	3650	-22.88	20240522	2430	15.84	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
47	20240621	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-65	5	-2.26	286593765	101602	108.15	2880	2885	2785	3740	2020	2880	2820.75	1.85	0	-1200	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1233	8.26	0.91	12	0.23	341.00	3110.00	3650	20240522	-22.88	2430	20230727	15.84	3650	-22.88	20240522	2620	7.44	20240411	3650	-22.88	20240522	2430	15.84	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
48	20240621	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-45	5	-1.56	222509360	78780	83.86	2880	2885	2785	3740	2020	2880	2824.44	1.85	0	-2706	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1242	8.31	0.91	12	0.18	341.00	3110.00	3650	20240522	-22.33	2430	20230727	16.67	3650	-22.33	20240522	2620	8.21	20240411	3650	-22.33	20240522	2430	16.67	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
49	20240621	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	0	3	0.00	8224770	2854	3.04	2880	2885	2875	3740	2020	2880	2881.84	1.85	0	-1763	2923	2901	2888	2866	2853	2895	2860	44	860	100	2070	5	1	43800000	1261	8.45	0.93	12	0.01	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.47	N	100700	100	43 억		810403	N	N	0	N	00	N
50	20240620	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-15	5	-0.52	271617040	93937	59.48	2910	2910	2875	3760	2030	2895	2891.48	1.86	0	-4123	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1261	8.45	0.93	12	0.21	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
51	20240620	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-20	5	-0.69	254046760	87841	55.62	2910	2910	2875	3760	2030	2895	2892.12	1.86	0	-4223	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1259	8.43	0.92	12	0.20	341.00	3110.00	3650	20240522	-21.23	2430	20230727	18.31	3650	-21.23	20240522	2620	9.73	20240411	3650	-21.23	20240522	2430	18.31	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
52	20240620	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-5	5	-0.17	175865345	60738	38.46	2910	2910	2880	3760	2030	2895	2895.47	1.86	0	6105	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1266	8.48	0.93	12	0.14	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
53	20240620	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-10	5	-0.35	167181880	57729	36.55	2910	2910	2885	3760	2030	2895	2895.98	1.86	0	7251	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1264	8.46	0.93	12	0.13	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
54	20240620	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-5	5	-0.17	151953615	52454	33.21	2910	2910	2885	3760	2030	2895	2896.89	1.86	0	9172	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1266	8.48	0.93	12	0.12	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
55	20240620	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-10	5	-0.35	137604335	47491	30.07	2910	2910	2885	3760	2030	2895	2897.48	1.86	0	9298	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1264	8.46	0.93	12	0.11	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
56	20240620	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	15	2	0.52	115386330	39816	25.21	2910	2910	2885	3760	2030	2895	2897.99	1.86	0	9158	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1275	8.53	0.94	12	0.09	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
57	20240620	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	5	2	0.17	48907570	16853	10.67	2910	2910	2885	3760	2030	2895	2902.01	1.86	0	885	2958	2926	2898	2866	2838	2912	2852	44	865	100	2080	5	1	43800000	1270	8.50	0.93	12	0.04	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.48	N	100700	100	43 억		814526	N	N	0	N	00	N
58	20240619	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-15	5	-0.52	455781340	157907	202.11	2920	2930	2870	3780	2040	2910	2886.38	1.78	0	28647	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1268	8.49	0.93	12	0.36	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
59	20240619	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-10	5	-0.34	422236110	146323	187.29	2920	2930	2870	3780	2040	2910	2885.64	1.78	0	26201	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1270	8.50	0.93	12	0.33	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
60	20240619	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-25	5	-0.86	359919935	124687	159.59	2920	2930	2870	3780	2040	2910	2886.59	1.78	0	25424	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1264	8.46	0.93	12	0.28	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
61	20240619	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-20	5	-0.69	290422130	100517	128.66	2920	2930	2870	3780	2040	2910	2889.28	1.78	0	5812	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1266	8.48	0.93	12	0.23	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
62	20240619	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-10	5	-0.34	146584965	50523	64.67	2920	2930	2880	3780	2040	2910	2901.35	1.78	0	-1829	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1270	8.50	0.93	12	0.12	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
63	20240619	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	59262385	20336	26.03	2920	2930	2900	3780	2040	2910	2914.16	1.78	0	-409	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1275	8.53	0.94	12	0.05	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
64	20240619	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	36290345	12446	15.93	2920	2930	2905	3780	2040	2910	2915.82	1.78	0	-649	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1275	8.53	0.94	12	0.03	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
65	20240619	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	9100400	3119	3.99	2920	2925	2910	3780	2040	2910	2917.73	1.78	0	-1214	2973	2941	2913	2881	2853	2927	2867	44	870	100	2090	5	1	43800000	1275	8.53	0.94	12	0.01	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.51	N	100700	100	43 억		779079	N	N	0	N	00	N
66	20240618	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-15	5	-0.51	226090315	77607	85.60	2930	2945	2885	3800	2050	2925	2913.27	1.81	0	-15317	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1275	8.53	0.94	12	0.18	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
67	20240618	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-25	5	-0.85	214932280	73773	81.37	2930	2945	2885	3800	2050	2925	2913.43	1.81	0	-14588	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1270	8.50	0.93	12	0.17	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
68	20240618	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	166581885	57086	62.96	2930	2945	2895	3800	2050	2925	2918.09	1.81	0	-11218	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1272	8.52	0.93	12	0.13	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
69	20240618	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	149841405	51320	56.60	2930	2945	2895	3800	2050	2925	2919.75	1.81	0	-10236	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1272	8.52	0.93	12	0.12	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
70	20240618	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	130122635	44529	49.11	2930	2945	2900	3800	2050	2925	2922.20	1.81	0	-8638	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1272	8.52	0.93	12	0.10	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
71	20240618	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-15	5	-0.51	116930350	39991	44.11	2930	2945	2900	3800	2050	2925	2923.92	1.81	0	-8638	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1275	8.53	0.94	12	0.09	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
72	20240618	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	0	3	0.00	86111535	29388	32.41	2930	2945	2910	3800	2050	2925	2930.16	1.81	0	-7149	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1281	8.58	0.94	12	0.07	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
73	20240618	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	0	3	0.00	20761515	7089	7.82	2930	2940	2920	3800	2050	2925	2928.70	1.81	0	-1462	2961	2942	2911	2892	2861	2952	2902	44	875	100	2100	5	1	43800000	1281	8.58	0.94	12	0.02	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.52	N	100700	100	43 억		794396	N	N	0	N	00	N
74	20240617	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	35	2	1.21	263208035	90468	110.09	2900	2930	2880	3755	2025	2890	2909.39	1.83	0	-6744	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1281	8.58	0.94	12	0.21	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
75	20240617	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	30	2	1.04	253444770	87115	106.01	2900	2930	2880	3755	2025	2890	2909.31	1.83	0	-6741	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1279	8.56	0.94	12	0.20	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
76	20240617	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	25	2	0.87	213699695	73457	89.39	2900	2930	2880	3755	2025	2890	2909.18	1.83	0	-8253	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1277	8.55	0.94	12	0.17	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
77	20240617	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	25	2	0.87	187728675	64571	78.58	2900	2925	2880	3755	2025	2890	2907.32	1.83	0	-6007	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1277	8.55	0.94	12	0.15	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
78	20240617	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	25	2	0.87	170853320	58776	71.53	2900	2925	2880	3755	2025	2890	2906.86	1.83	0	-2151	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1277	8.55	0.94	12	0.13	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
79	20240617	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	20	2	0.69	130531065	44950	54.70	2900	2920	2880	3755	2025	2890	2903.92	1.83	0	1921	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1275	8.53	0.94	12	0.10	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
80	20240617	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	76831820	26467	32.21	2900	2910	2880	3755	2025	2890	2902.93	1.83	0	1973	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1270	8.50	0.93	12	0.06	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
81	20240617	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	15	2	0.52	32688125	11251	13.69	2900	2910	2895	3755	2025	2890	2905.35	1.83	0	-1768	2916	2902	2876	2862	2836	2910	2870	44	865	100	2080	5	1	43800000	1272	8.52	0.93	12	0.03	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.46	N	100700	100	43 억		801013	N	N	0	N	00	N
82	20240614	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	25	2	0.87	232595300	81215	55.22	2870	2890	2850	3720	2010	2865	2863.93	1.82	0	-241	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1266	8.48	0.93	12	0.19	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
83	20240614	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	15	2	0.52	201005755	70250	47.76	2870	2880	2850	3720	2010	2865	2861.29	1.82	0	1827	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1261	8.45	0.93	12	0.16	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
84	20240614	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	5	2	0.17	165633585	57931	39.39	2870	2875	2850	3720	2010	2865	2859.15	1.82	0	3167	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1257	8.42	0.92	12	0.13	341.00	3110.00	3650	20240522	-21.37	2430	20230727	18.11	3650	-21.37	20240522	2620	9.54	20240411	3650	-21.37	20240522	2430	18.11	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
85	20240614	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	0	3	0.00	151450290	52986	36.02	2870	2875	2850	3720	2010	2865	2858.31	1.82	0	3192	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1255	8.40	0.92	12	0.12	341.00	3110.00	3650	20240522	-21.51	2430	20230727	17.90	3650	-21.51	20240522	2620	9.35	20240411	3650	-21.51	20240522	2430	17.90	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
86	20240614	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-5	5	-0.17	138628060	48503	32.98	2870	2875	2850	3720	2010	2865	2858.13	1.82	0	855	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1253	8.39	0.92	12	0.11	341.00	3110.00	3650	20240522	-21.64	2430	20230727	17.70	3650	-21.64	20240522	2620	9.16	20240411	3650	-21.64	20240522	2430	17.70	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
87	20240614	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	0	3	0.00	82829535	28952	19.68	2870	2875	2850	3720	2010	2865	2860.93	1.82	0	-3732	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1255	8.40	0.92	12	0.07	341.00	3110.00	3650	20240522	-21.51	2430	20230727	17.90	3650	-21.51	20240522	2620	9.35	20240411	3650	-21.51	20240522	2430	17.90	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
88	20240614	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	5	2	0.17	58905770	20595	14.00	2870	2875	2850	3720	2010	2865	2860.20	1.82	0	-3009	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1257	8.42	0.92	12	0.05	341.00	3110.00	3650	20240522	-21.37	2430	20230727	18.11	3650	-21.37	20240522	2620	9.54	20240411	3650	-21.37	20240522	2430	18.11	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
89	20240614	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	5	2	0.17	5096360	1777	1.21	2870	2875	2865	3720	2010	2865	2867.96	1.82	0	-161	2938	2901	2883	2846	2828	2892	2837	44	855	100	2060	5	1	43800000	1257	8.42	0.92	12	0.00	341.00	3110.00	3650	20240522	-21.37	2430	20230727	18.11	3650	-21.37	20240522	2620	9.54	20240411	3650	-21.37	20240522	2430	18.11	20230727	1.47	N	100700	100	43 억		798582	N	N	0	N	00	N
90	20240613	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-50	5	-1.72	420664980	145781	241.06	2915	2920	2865	3785	2045	2915	2885.65	1.84	0	-6950	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1255	8.40	0.92	12	0.33	341.00	3110.00	3650	20240522	-21.51	2430	20230727	17.90	3650	-21.51	20240522	2620	9.35	20240411	3650	-21.51	20240522	2430	17.90	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
91	20240613	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	391136420	135480	224.03	2915	2920	2865	3785	2045	2915	2887.04	1.84	0	-6614	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1261	8.45	0.93	12	0.31	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
92	20240613	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	327184775	113218	187.21	2915	2920	2865	3785	2045	2915	2889.87	1.84	0	-7676	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1261	8.45	0.93	12	0.26	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
93	20240613	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	267607260	92506	152.97	2915	2920	2865	3785	2045	2915	2892.86	1.84	0	-6022	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1261	8.45	0.93	12	0.21	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
94	20240613	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-5	5	-0.17	118041565	40644	67.21	2915	2920	2900	3785	2045	2915	2904.28	1.84	0	490	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1275	8.53	0.94	12	0.09	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
95	20240613	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-15	5	-0.51	107927025	37159	61.45	2915	2920	2900	3785	2045	2915	2904.47	1.84	0	797	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1270	8.50	0.93	12	0.08	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
96	20240613	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-10	5	-0.34	63505990	21854	36.14	2915	2920	2900	3785	2045	2915	2905.92	1.84	0	-166	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1272	8.52	0.93	12	0.05	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
97	20240613	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	5	2	0.17	5870660	2014	3.33	2915	2920	2910	3785	2045	2915	2914.93	1.84	0	-132	2945	2930	2910	2895	2875	2937	2902	44	870	100	2090	5	1	43800000	1279	8.56	0.94	12	0.00	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.46	N	100700	100	43 억		805460	N	N	0	N	00	N
98	20240612	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	25	2	0.87	172007075	59196	51.67	2890	2925	2890	3755	2025	2890	2905.72	1.80	0	15406	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1277	8.55	0.94	12	0.14	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
99	20240612	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	25	2	0.87	151060070	52002	45.39	2890	2925	2890	3755	2025	2890	2904.89	1.80	0	12132	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1277	8.55	0.94	12	0.12	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
100	20240612	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	20	2	0.69	129874690	44713	39.03	2890	2925	2890	3755	2025	2890	2904.63	1.80	0	10231	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1275	8.53	0.94	12	0.10	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
101	20240612	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	5	2	0.17	106436285	36650	31.99	2890	2925	2890	3755	2025	2890	2904.13	1.80	0	8422	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1268	8.49	0.93	12	0.08	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
102	20240612	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	89056555	30648	26.75	2890	2925	2890	3755	2025	2890	2905.79	1.80	0	7227	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1270	8.50	0.93	12	0.07	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
103	20240612	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	73074675	25141	21.94	2890	2925	2890	3755	2025	2890	2906.59	1.80	0	7212	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1270	8.50	0.93	12	0.06	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
104	20240612	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	30	2	1.04	57285195	19723	17.21	2890	2920	2890	3755	2025	2890	2904.49	1.80	0	7442	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1279	8.56	0.94	12	0.05	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
105	20240612	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	6608605	2284	1.99	2890	2900	2890	3755	2025	2890	2893.43	1.80	0	521	2980	2935	2905	2860	2830	2920	2845	44	865	100	2080	5	1	43800000	1270	8.50	0.93	12	0.01	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.41	N	100700	100	43 억		787463	N	N	0	N	00	N
106	20240610	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	65	2	2.26	380927020	130080	134.02	2875	2955	2875	3735	2015	2875	2928.41	1.92	0	-13863	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1288	8.62	0.95	12	0.30	341.00	3110.00	3650	20240522	-19.45	2430	20230727	20.99	3650	-19.45	20240522	2620	12.21	20240411	3650	-19.45	20240522	2430	20.99	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
107	20240610	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	70	2	2.43	332254240	113546	116.99	2875	2950	2875	3735	2015	2875	2926.16	1.92	0	-8981	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1290	8.64	0.95	12	0.26	341.00	3110.00	3650	20240522	-19.32	2430	20230727	21.19	3650	-19.32	20240522	2620	12.40	20240411	3650	-19.32	20240522	2430	21.19	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
108	20240610	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	60	2	2.09	289023265	98842	101.84	2875	2950	2875	3735	2015	2875	2924.09	1.92	0	-9559	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1286	8.61	0.94	12	0.23	341.00	3110.00	3650	20240522	-19.59	2430	20230727	20.78	3650	-19.59	20240522	2620	12.02	20240411	3650	-19.59	20240522	2430	20.78	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
109	20240610	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	65	2	2.26	252244150	86283	88.90	2875	2950	2875	3735	2015	2875	2923.45	1.92	0	-11380	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1288	8.62	0.95	12	0.20	341.00	3110.00	3650	20240522	-19.45	2430	20230727	20.99	3650	-19.45	20240522	2620	12.21	20240411	3650	-19.45	20240522	2430	20.99	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
110	20240610	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	55	2	1.91	208642325	71439	73.60	2875	2935	2875	3735	2015	2875	2920.57	1.92	0	-9716	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1283	8.59	0.94	12	0.16	341.00	3110.00	3650	20240522	-19.73	2430	20230727	20.58	3650	-19.73	20240522	2620	11.83	20240411	3650	-19.73	20240522	2430	20.58	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
111	20240610	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	55	2	1.91	152415975	52226	53.81	2875	2935	2875	3735	2015	2875	2918.39	1.92	0	-5209	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1283	8.59	0.94	12	0.12	341.00	3110.00	3650	20240522	-19.73	2430	20230727	20.58	3650	-19.73	20240522	2620	11.83	20240411	3650	-19.73	20240522	2430	20.58	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
112	20240610	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	55	2	1.91	104757520	35966	37.06	2875	2930	2875	3735	2015	2875	2912.68	1.92	0	-5083	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1283	8.59	0.94	12	0.08	341.00	3110.00	3650	20240522	-19.73	2430	20230727	20.58	3650	-19.73	20240522	2620	11.83	20240411	3650	-19.73	20240522	2430	20.58	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
113	20240610	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	15	2	0.52	11874825	4118	4.24	2875	2890	2875	3735	2015	2875	2883.64	1.92	0	-1463	2921	2897	2876	2852	2831	2910	2865	44	860	100	2070	5	1	43800000	1266	8.48	0.93	12	0.01	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.44	N	100700	100	43 억		840411	N	N	0	N	00	N
114	20240607	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	10	2	0.35	274105170	95359	69.49	2855	2900	2855	3720	2010	2865	2874.45	1.86	0	27544	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1259	8.43	0.92	12	0.22	341.00	3110.00	3650	20240522	-21.23	2430	20230727	18.31	3650	-21.23	20240522	2620	9.73	20240411	3650	-21.23	20240522	2430	18.31	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
115	20240607	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	20	2	0.70	250896355	87290	63.61	2855	2900	2855	3720	2010	2865	2874.29	1.86	0	26032	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1264	8.46	0.93	12	0.20	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
116	20240607	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	35	2	1.22	225440530	78470	57.18	2855	2900	2855	3720	2010	2865	2872.95	1.86	0	23779	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1270	8.50	0.93	12	0.18	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
117	20240607	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	30	2	1.05	212097845	73860	53.82	2855	2895	2855	3720	2010	2865	2871.62	1.86	0	23593	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1268	8.49	0.93	12	0.17	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
118	20240607	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	20	2	0.70	199224970	69404	50.58	2855	2895	2855	3720	2010	2865	2870.51	1.86	0	23192	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1264	8.46	0.93	12	0.16	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
119	20240607	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	10	2	0.35	184196110	64186	46.77	2855	2895	2855	3720	2010	2865	2869.72	1.86	0	23548	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1259	8.43	0.92	12	0.15	341.00	3110.00	3650	20240522	-21.23	2430	20230727	18.31	3650	-21.23	20240522	2620	9.73	20240411	3650	-21.23	20240522	2430	18.31	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
120	20240607	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	5	2	0.17	69577270	24204	17.64	2855	2895	2855	3720	2010	2865	2874.62	1.86	0	6390	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1257	8.42	0.92	12	0.06	341.00	3110.00	3650	20240522	-21.37	2430	20230727	18.11	3650	-21.37	20240522	2620	9.54	20240411	3650	-21.37	20240522	2430	18.11	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
121	20240607	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	15	2	0.52	18386105	6409	4.67	2855	2885	2855	3720	2010	2865	2868.80	1.86	0	2557	2968	2916	2888	2836	2808	2902	2822	44	855	100	2060	5	1	43800000	1261	8.45	0.93	12	0.01	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.41	N	100700	100	43 억		812910	N	N	0	N	00	N
122	20240605	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-55	5	-1.88	390660280	135572	70.88	2935	2940	2860	3795	2045	2920	2881.59	1.84	0	8645	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1255	8.40	0.92	12	0.31	341.00	3110.00	3650	20240522	-21.51	2430	20230727	17.90	3650	-21.51	20240522	2620	9.35	20240411	3650	-21.51	20240522	2430	17.90	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
123	20240605	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-35	5	-1.20	373604145	129625	67.77	2935	2940	2860	3795	2045	2920	2882.19	1.84	0	7189	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1264	8.46	0.93	12	0.30	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
124	20240605	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-40	5	-1.37	319784445	110880	57.97	2935	2940	2860	3795	2045	2920	2884.06	1.84	0	-2452	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1261	8.45	0.93	12	0.25	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
125	20240605	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-35	5	-1.20	264384060	91556	47.87	2935	2940	2860	3795	2045	2920	2887.68	1.84	0	-3245	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1264	8.46	0.93	12	0.21	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
126	20240605	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	180385095	62309	32.58	2935	2940	2870	3795	2045	2920	2895.01	1.84	0	-9438	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1266	8.48	0.93	12	0.14	341.00	3110.00	3650	20240522	-20.82	2430	20230727	18.93	3650	-20.82	20240522	2620	10.31	20240411	3650	-20.82	20240522	2430	18.93	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
127	20240605	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-25	5	-0.86	168577400	58222	30.44	2935	2940	2870	3795	2045	2920	2895.42	1.84	0	-9608	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1268	8.49	0.93	12	0.13	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
128	20240605	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-40	5	-1.37	129492330	44673	23.36	2935	2940	2870	3795	2045	2920	2898.67	1.84	0	-10280	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1261	8.45	0.93	12	0.10	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
129	20240605	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	5	2	0.17	9024380	3076	1.61	2935	2940	2920	3795	2045	2920	2933.80	1.84	0	-904	2993	2956	2928	2891	2863	2942	2877	44	875	100	2100	5	1	43800000	1281	8.58	0.94	12	0.01	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.49	N	100700	100	43 억		804253	N	N	0	N	00	N
130	20240604	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-15	5	-0.51	553294870	189273	60.42	2950	2965	2900	3815	2055	2935	2923.26	1.95	0	-49614	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1279	8.56	0.94	12	0.43	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
131	20240604	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	5	2	0.17	525729495	179850	57.41	2950	2965	2900	3815	2055	2935	2923.16	1.95	0	-54056	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1288	8.62	0.95	12	0.41	341.00	3110.00	3650	20240522	-19.45	2430	20230727	20.99	3650	-19.45	20240522	2620	12.21	20240411	3650	-19.45	20240522	2430	20.99	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
132	20240604	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	5	2	0.17	440733465	151001	48.20	2950	2955	2900	3815	2055	2935	2918.75	1.95	0	-46979	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1288	8.62	0.95	12	0.34	341.00	3110.00	3650	20240522	-19.45	2430	20230727	20.99	3650	-19.45	20240522	2620	12.21	20240411	3650	-19.45	20240522	2430	20.99	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
133	20240604	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-10	5	-0.34	412340890	141294	45.11	2950	2955	2900	3815	2055	2935	2918.32	1.95	0	-48254	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1281	8.58	0.94	12	0.32	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
134	20240604	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-20	5	-0.68	358547525	122939	39.25	2950	2955	2900	3815	2055	2935	2916.47	1.95	0	-48249	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1277	8.55	0.94	12	0.28	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
135	20240604	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-20	5	-0.68	317158555	108724	34.71	2950	2955	2900	3815	2055	2935	2917.10	1.95	0	-48249	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1277	8.55	0.94	12	0.25	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
136	20240604	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-10	5	-0.34	159664940	54678	17.45	2950	2955	2900	3815	2055	2935	2920.09	1.95	0	-9895	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1281	8.58	0.94	12	0.12	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
137	20240604	090653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-30	5	-1.02	98726915	33777	10.78	2950	2955	2900	3815	2055	2935	2922.90	1.95	0	-8136	3008	2971	2918	2881	2828	2990	2900	44	880	100	2110	5	1	43800000	1272	8.52	0.93	12	0.08	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.49	N	100700	100	43 억		854472	N	N	0	N	00	N
138	20240603	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	910733865	312705	243.99	2895	2955	2865	3770	2030	2900	2912.43	1.93	0	5071	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1286	8.61	0.94	12	0.71	341.00	3110.00	3650	20240522	-19.59	2430	20230727	20.78	3650	-19.59	20240522	2620	12.02	20240411	3650	-19.59	20240522	2430	20.78	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
139	20240603	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	30	2	1.03	859233240	295098	230.25	2895	2955	2865	3770	2030	2900	2911.69	1.93	0	2870	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1283	8.59	0.94	12	0.67	341.00	3110.00	3650	20240522	-19.73	2430	20230727	20.58	3650	-19.73	20240522	2620	11.83	20240411	3650	-19.73	20240522	2430	20.58	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
140	20240603	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	40	2	1.38	807645635	277491	216.51	2895	2955	2865	3770	2030	2900	2910.53	1.93	0	10327	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1288	8.62	0.95	12	0.63	341.00	3110.00	3650	20240522	-19.45	2430	20230727	20.99	3650	-19.45	20240522	2620	12.21	20240411	3650	-19.45	20240522	2430	20.99	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
141	20240603	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	753076290	258911	202.02	2895	2955	2865	3770	2030	2900	2908.63	1.93	0	14187	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1286	8.61	0.94	12	0.59	341.00	3110.00	3650	20240522	-19.59	2430	20230727	20.78	3650	-19.59	20240522	2620	12.02	20240411	3650	-19.59	20240522	2430	20.78	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
142	20240603	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-20	5	-0.69	473225290	163245	127.37	2895	2950	2865	3770	2030	2900	2898.87	1.93	0	27600	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1261	8.45	0.93	12	0.37	341.00	3110.00	3650	20240522	-21.10	2430	20230727	18.52	3650	-21.10	20240522	2620	9.92	20240411	3650	-21.10	20240522	2430	18.52	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
143	20240603	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-15	5	-0.52	308318730	105829	82.57	2895	2950	2875	3770	2030	2900	2913.37	1.93	0	-1473	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1264	8.46	0.93	12	0.24	341.00	3110.00	3650	20240522	-20.96	2430	20230727	18.72	3650	-20.96	20240522	2620	10.11	20240411	3650	-20.96	20240522	2430	18.72	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
144	20240603	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	195766400	66980	52.26	2895	2950	2895	3770	2030	2900	2922.76	1.93	0	9347	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1279	8.56	0.94	12	0.15	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N
145	20240603	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	30365795	10434	8.14	2895	2925	2895	3770	2030	2900	2910.27	1.93	0	6891	2980	2940	2905	2865	2830	2922	2847	44	870	100	2080	5	1	43800000	1275	8.53	0.94	12	0.02	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.51	N	100700	100	43 억		847450	N	N	0	N	00	N