KissMeData/106190/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	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	160	2	1.00	446155490	27803	101.86	16060	16290	15830	20750	11180	15970	16047.03	45.79	0	-2442	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1715	21.22	1.60	12	0.26	760.00	10062.00	16850	20240523	-4.27	7880	20240206	104.70	16850	-4.27	20240523	7880	104.70	20240206	16850	-4.27	20240523	7880	104.70	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
3	20240628	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	120	2	0.75	421713990	26287	96.30	16060	16290	15830	20750	11180	15970	16042.68	45.79	0	-2320	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1711	21.17	1.60	12	0.25	760.00	10062.00	16850	20240523	-4.51	7880	20240206	104.19	16850	-4.51	20240523	7880	104.19	20240206	16850	-4.51	20240523	7880	104.19	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
4	20240628	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	150	2	0.94	371437870	23166	84.87	16060	16290	15830	20750	11180	15970	16033.75	45.79	0	-1753	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1714	21.21	1.60	12	0.22	760.00	10062.00	16850	20240523	-4.33	7880	20240206	104.57	16850	-4.33	20240523	7880	104.57	20240206	16850	-4.33	20240523	7880	104.57	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
5	20240628	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	120	2	0.75	338834750	21142	77.45	16060	16290	15830	20750	11180	15970	16026.62	45.79	0	-1274	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1711	21.17	1.60	12	0.20	760.00	10062.00	16850	20240523	-4.51	7880	20240206	104.19	16850	-4.51	20240523	7880	104.19	20240206	16850	-4.51	20240523	7880	104.19	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
6	20240628	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	110	2	0.69	251081450	15692	57.49	16060	16290	15830	20750	11180	15970	16000.60	45.79	0	-3169	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1710	21.16	1.60	12	0.15	760.00	10062.00	16850	20240523	-4.57	7880	20240206	104.06	16850	-4.57	20240523	7880	104.06	20240206	16850	-4.57	20240523	7880	104.06	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
7	20240628	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-20	5	-0.13	195954140	12240	44.84	16060	16290	15830	20750	11180	15970	16009.33	45.79	0	-3581	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1696	20.99	1.59	12	0.12	760.00	10062.00	16850	20240523	-5.34	7880	20240206	102.41	16850	-5.34	20240523	7880	102.41	20240206	16850	-5.34	20240523	7880	102.41	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
8	20240628	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	30	2	0.19	169142470	10559	38.68	16060	16290	15830	20750	11180	15970	16018.80	45.79	0	-3014	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1701	21.05	1.59	12	0.10	760.00	10062.00	16850	20240523	-5.04	7880	20240206	103.05	16850	-5.04	20240523	7880	103.05	20240206	16850	-5.04	20240523	7880	103.05	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
9	20240628	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	160	2	1.00	26431290	1646	6.03	16060	16130	15830	20750	11180	15970	16057.89	45.79	0	-507	16336	16152	15896	15712	15456	16025	15585	53	4780	500	11490	10	1	10633173	1715	21.22	1.60	12	0.02	760.00	10062.00	16850	20240523	-4.27	7880	20240206	104.70	16850	-4.27	20240523	7880	104.70	20240206	16850	-4.27	20240523	7880	104.70	20240206	4.54	N	106190	500	53 억		4868977	N	N	0	N	00	N
10	20240627	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-60	5	-0.37	429486060	27072	42.35	16020	16080	15640	20800	11230	16030	15864.46	45.87	0	-8176	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1698	21.01	1.59	12	0.25	760.00	10062.00	16850	20240523	-5.22	7880	20240206	102.66	16850	-5.22	20240523	7880	102.66	20240206	16850	-5.22	20240523	7880	102.66	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
11	20240627	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-180	5	-1.12	381702910	24073	37.66	16020	16080	15640	20800	11230	16030	15856.06	45.87	0	-6496	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1685	20.86	1.58	12	0.23	760.00	10062.00	16850	20240523	-5.93	7880	20240206	101.14	16850	-5.93	20240523	7880	101.14	20240206	16850	-5.93	20240523	7880	101.14	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
12	20240627	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15830	-200	5	-1.25	336246430	21212	33.19	16020	16080	15640	20800	11230	16030	15851.71	45.87	0	-6431	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1683	20.83	1.57	12	0.20	760.00	10062.00	16850	20240523	-6.05	7880	20240206	100.89	16850	-6.05	20240523	7880	100.89	20240206	16850	-6.05	20240523	7880	100.89	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
13	20240627	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-170	5	-1.06	293288060	18504	28.95	16020	16080	15640	20800	11230	16030	15849.98	45.87	0	-5618	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1686	20.87	1.58	12	0.17	760.00	10062.00	16850	20240523	-5.88	7880	20240206	101.27	16850	-5.88	20240523	7880	101.27	20240206	16850	-5.88	20240523	7880	101.27	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
14	20240627	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-140	5	-0.87	279240460	17616	27.56	16020	16080	15640	20800	11230	16030	15851.52	45.87	0	-5257	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1690	20.91	1.58	12	0.17	760.00	10062.00	16850	20240523	-5.70	7880	20240206	101.65	16850	-5.70	20240523	7880	101.65	20240206	16850	-5.70	20240523	7880	101.65	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
15	20240627	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-170	5	-1.06	190884390	12033	18.83	16020	16080	15640	20800	11230	16030	15863.41	45.87	0	-2250	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1686	20.87	1.58	12	0.11	760.00	10062.00	16850	20240523	-5.88	7880	20240206	101.27	16850	-5.88	20240523	7880	101.27	20240206	16850	-5.88	20240523	7880	101.27	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
16	20240627	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-60	5	-0.37	172048890	10847	16.97	16020	16080	15640	20800	11230	16030	15861.43	45.87	0	-2283	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1698	21.01	1.59	12	0.10	760.00	10062.00	16850	20240523	-5.22	7880	20240206	102.66	16850	-5.22	20240523	7880	102.66	20240206	16850	-5.22	20240523	7880	102.66	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
17	20240627	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	0	3	0.00	6448830	406	0.64	16020	16030	15810	20800	11230	16030	15883.82	45.87	0	-85	16816	16422	15736	15342	14656	16620	15540	53	4770	500	11540	10	1	10633173	1704	21.09	1.59	12	0.00	760.00	10062.00	16850	20240523	-4.87	7880	20240206	103.43	16850	-4.87	20240523	7880	103.43	20240206	16850	-4.87	20240523	7880	103.43	20240206	4.47	N	106190	500	53 억		4877353	N	N	0	N	00	N
18	20240626	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	830	2	5.46	992729620	63683	218.36	15320	16130	15050	19760	10640	15200	15587.98	45.84	0	3846	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1704	21.09	1.59	12	0.60	760.00	10062.00	16850	20240523	-4.87	7880	20240206	103.43	16850	-4.87	20240523	7880	103.43	20240206	16850	-4.87	20240523	7880	103.43	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
19	20240626	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	670	2	4.41	955531980	61356	210.38	15320	16130	15050	19760	10640	15200	15573.57	45.84	0	3984	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1687	20.88	1.58	12	0.58	760.00	10062.00	16850	20240523	-5.82	7880	20240206	101.40	16850	-5.82	20240523	7880	101.40	20240206	16850	-5.82	20240523	7880	101.40	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
20	20240626	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	580	2	3.82	630508490	40976	140.50	15320	15790	15050	19760	10640	15200	15387.26	45.84	0	5497	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1678	20.76	1.57	12	0.39	760.00	10062.00	16850	20240523	-6.35	7880	20240206	100.25	16850	-6.35	20240523	7880	100.25	20240206	16850	-6.35	20240523	7880	100.25	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
21	20240626	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	400	2	2.63	523442330	34116	116.98	15320	15780	15050	19760	10640	15200	15343.02	45.84	0	4136	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1659	20.53	1.55	12	0.32	760.00	10062.00	16850	20240523	-7.42	7880	20240206	97.97	16850	-7.42	20240523	7880	97.97	20240206	16850	-7.42	20240523	7880	97.97	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
22	20240626	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	410	2	2.70	352590710	23097	79.20	15320	15610	15050	19760	10640	15200	15265.65	45.84	0	2725	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1660	20.54	1.55	12	0.22	760.00	10062.00	16850	20240523	-7.36	7880	20240206	98.10	16850	-7.36	20240523	7880	98.10	20240206	16850	-7.36	20240523	7880	98.10	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
23	20240626	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-10	5	-0.07	223323850	14707	50.43	15320	15360	15050	19760	10640	15200	15184.87	45.84	0	525	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1615	19.99	1.51	12	0.14	760.00	10062.00	16850	20240523	-9.85	7880	20240206	92.77	16850	-9.85	20240523	7880	92.77	20240206	16850	-9.85	20240523	7880	92.77	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
24	20240626	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-150	5	-0.99	158726120	10433	35.77	15320	15360	15050	19760	10640	15200	15213.85	45.84	0	-808	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1600	19.80	1.50	12	0.10	760.00	10062.00	16850	20240523	-10.68	7880	20240206	90.99	16850	-10.68	20240523	7880	90.99	20240206	16850	-10.68	20240523	7880	90.99	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
25	20240626	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	140	2	0.92	16992510	1110	3.81	15320	15340	15210	19760	10640	15200	15308.57	45.84	0	-829	15693	15446	15173	14926	14653	15570	15050	53	4560	500	10940	10	1	10633173	1631	20.18	1.52	12	0.01	760.00	10062.00	16850	20240523	-8.96	7880	20240206	94.67	16850	-8.96	20240523	7880	94.67	20240206	16850	-8.96	20240523	7880	94.67	20240206	4.31	N	106190	500	53 억		4873782	N	N	0	N	00	N
26	20240625	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-170	5	-1.11	441431170	29110	36.38	14900	15420	14900	19980	10760	15370	15164.22	45.85	0	-1829	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1616	20.00	1.51	12	0.27	760.00	10062.00	16850	20240523	-9.79	7880	20240206	92.89	16850	-9.79	20240523	7880	92.89	20240206	16850	-9.79	20240523	7880	92.89	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
27	20240625	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-80	5	-0.52	378732540	24989	31.23	14900	15420	14900	19980	10760	15370	15155.94	45.85	0	-1662	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1626	20.12	1.52	12	0.24	760.00	10062.00	16850	20240523	-9.26	7880	20240206	94.04	16850	-9.26	20240523	7880	94.04	20240206	16850	-9.26	20240523	7880	94.04	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
28	20240625	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-110	5	-0.72	327118360	21616	27.01	14900	15420	14900	19980	10760	15370	15133.11	45.85	0	-2373	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1623	20.08	1.52	12	0.20	760.00	10062.00	16850	20240523	-9.44	7880	20240206	93.65	16850	-9.44	20240523	7880	93.65	20240206	16850	-9.44	20240523	7880	93.65	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
29	20240625	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-180	5	-1.17	221708290	14673	18.34	14900	15420	14900	19980	10760	15370	15109.88	45.85	0	-2579	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1615	19.99	1.51	12	0.14	760.00	10062.00	16850	20240523	-9.85	7880	20240206	92.77	16850	-9.85	20240523	7880	92.77	20240206	16850	-9.85	20240523	7880	92.77	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
30	20240625	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-270	5	-1.76	196016470	12980	16.22	14900	15420	14900	19980	10760	15370	15101.34	45.85	0	-2366	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1606	19.87	1.50	12	0.12	760.00	10062.00	16850	20240523	-10.39	7880	20240206	91.62	16850	-10.39	20240523	7880	91.62	20240206	16850	-10.39	20240523	7880	91.62	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
31	20240625	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-260	5	-1.69	117955130	7807	9.76	14900	15420	14900	19980	10760	15370	15108.76	45.85	0	-1544	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1607	19.88	1.50	12	0.07	760.00	10062.00	16850	20240523	-10.33	7880	20240206	91.75	16850	-10.33	20240523	7880	91.75	20240206	16850	-10.33	20240523	7880	91.75	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
32	20240625	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-230	5	-1.50	95497410	6322	7.90	14900	15420	14900	19980	10760	15370	15105.40	45.85	0	-1353	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1610	19.92	1.50	12	0.06	760.00	10062.00	16850	20240523	-10.15	7880	20240206	92.13	16850	-10.15	20240523	7880	92.13	20240206	16850	-10.15	20240523	7880	92.13	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
33	20240625	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-300	5	-1.95	27120940	1814	2.27	14900	15410	14900	19980	10760	15370	14949.98	45.85	0	601	15890	15630	15230	14970	14570	15760	15100	53	4610	500	11060	10	1	10633173	1602	19.83	1.50	12	0.02	760.00	10062.00	16850	20240523	-10.56	7880	20240206	91.24	16850	-10.56	20240523	7880	91.24	20240206	16850	-10.56	20240523	7880	91.24	20240206	4.23	N	106190	500	53 억		4875633	N	N	0	N	00	N
34	20240624	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	20	2	0.13	1210045080	79998	31.48	15120	15490	14830	19950	10750	15350	15125.94	45.83	0	1758	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1634	20.22	1.53	12	0.75	760.00	10062.00	16850	20240523	-8.78	7880	20240206	95.05	16850	-8.78	20240523	7880	95.05	20240206	16850	-8.78	20240523	7880	95.05	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
35	20240624	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	10	2	0.07	1184433900	78328	30.82	15120	15490	14830	19950	10750	15350	15121.46	45.83	0	2022	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1633	20.21	1.53	12	0.74	760.00	10062.00	16850	20240523	-8.84	7880	20240206	94.92	16850	-8.84	20240523	7880	94.92	20240206	16850	-8.84	20240523	7880	94.92	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
36	20240624	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	20	2	0.13	1036413000	68695	27.03	15120	15490	14830	19950	10750	15350	15087.17	45.83	0	2372	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1634	20.22	1.53	12	0.65	760.00	10062.00	16850	20240523	-8.78	7880	20240206	95.05	16850	-8.78	20240523	7880	95.05	20240206	16850	-8.78	20240523	7880	95.05	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
37	20240624	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	50	2	0.33	924870350	61428	24.17	15120	15400	14830	19950	10750	15350	15056.17	45.83	0	1144	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1638	20.26	1.53	12	0.58	760.00	10062.00	16850	20240523	-8.61	7880	20240206	95.43	16850	-8.61	20240523	7880	95.43	20240206	16850	-8.61	20240523	7880	95.43	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
38	20240624	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-260	5	-1.69	805028700	53578	21.08	15120	15270	14830	19950	10750	15350	15025.36	45.83	0	-776	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1605	19.86	1.50	12	0.50	760.00	10062.00	16850	20240523	-10.45	7880	20240206	91.50	16850	-10.45	20240523	7880	91.50	20240206	16850	-10.45	20240523	7880	91.50	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
39	20240624	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-360	5	-2.35	530430150	35376	13.92	15120	15270	14830	19950	10750	15350	14994.07	45.83	0	-10302	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1594	19.72	1.49	12	0.33	760.00	10062.00	16850	20240523	-11.04	7880	20240206	90.23	16850	-11.04	20240523	7880	90.23	20240206	16850	-11.04	20240523	7880	90.23	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
40	20240624	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-390	5	-2.54	398370230	26511	10.43	15120	15270	14840	19950	10750	15350	15026.60	45.83	0	-10075	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1591	19.68	1.49	12	0.25	760.00	10062.00	16850	20240523	-11.22	7880	20240206	89.85	16850	-11.22	20240523	7880	89.85	20240206	16850	-11.22	20240523	7880	89.85	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
41	20240624	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-250	5	-1.63	56417030	3731	1.47	15120	15250	15040	19950	10750	15350	15121.16	45.83	0	744	16863	16106	15143	14386	13423	16485	14765	53	4600	500	11050	10	1	10633173	1606	19.87	1.50	12	0.04	760.00	10062.00	16850	20240523	-10.39	7880	20240206	91.62	16850	-10.39	20240523	7880	91.62	20240206	16850	-10.39	20240523	7880	91.62	20240206	4.21	N	106190	500	53 억		4873655	N	N	0	N	00	N
42	20240621	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	1350	2	9.64	3818900140	254015	352.90	14180	15900	14180	18200	9800	14000	15034.08	45.66	0	19360	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1632	20.20	1.53	12	2.39	760.00	10062.00	16850	20240523	-8.90	7880	20240206	94.80	16850	-8.90	20240523	7880	94.80	20240206	16850	-8.90	20240523	7880	94.80	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
43	20240621	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	1320	2	9.43	3737045710	248664	345.46	14180	15900	14180	18200	9800	14000	15028.51	45.66	0	19227	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1629	20.16	1.52	12	2.34	760.00	10062.00	16850	20240523	-9.08	7880	20240206	94.42	16850	-9.08	20240523	7880	94.42	20240206	16850	-9.08	20240523	7880	94.42	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
44	20240621	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	1520	2	10.86	3312713860	221010	307.04	14180	15900	14180	18200	9800	14000	14988.99	45.66	0	17164	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1650	20.42	1.54	12	2.08	760.00	10062.00	16850	20240523	-7.89	7880	20240206	96.95	16850	-7.89	20240523	7880	96.95	20240206	16850	-7.89	20240523	7880	96.95	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
45	20240621	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	1120	2	8.00	1876455550	127817	177.57	14180	15120	14180	18200	9800	14000	14680.81	45.66	0	20226	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1608	19.89	1.50	12	1.20	760.00	10062.00	16850	20240523	-10.27	7880	20240206	91.88	16850	-10.27	20240523	7880	91.88	20240206	16850	-10.27	20240523	7880	91.88	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
46	20240621	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	780	2	5.57	1514269830	103615	143.95	14180	14880	14180	18200	9800	14000	14614.41	45.66	0	18606	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1572	19.45	1.47	12	0.97	760.00	10062.00	16850	20240523	-12.28	7880	20240206	87.56	16850	-12.28	20240523	7880	87.56	20240206	16850	-12.28	20240523	7880	87.56	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
47	20240621	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	550	2	3.93	1083625700	74397	103.36	14180	14800	14180	18200	9800	14000	14565.47	45.66	0	9064	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1547	19.14	1.45	12	0.70	760.00	10062.00	16850	20240523	-13.65	7880	20240206	84.64	16850	-13.65	20240523	7880	84.64	20240206	16850	-13.65	20240523	7880	84.64	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
48	20240621	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	600	2	4.29	714314950	49133	68.26	14180	14800	14180	18200	9800	14000	14538.43	45.66	0	10466	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1552	19.21	1.45	12	0.46	760.00	10062.00	16850	20240523	-13.35	7880	20240206	85.28	16850	-13.35	20240523	7880	85.28	20240206	16850	-13.35	20240523	7880	85.28	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
49	20240621	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	360	2	2.57	91686270	6405	8.90	14180	14390	14180	18200	9800	14000	14314.94	45.66	0	-865	14733	14366	13933	13566	13133	14550	13750	53	4200	500	10080	10	1	10633173	1527	18.89	1.43	12	0.06	760.00	10062.00	16850	20240523	-14.78	7880	20240206	82.23	16850	-14.78	20240523	7880	82.23	20240206	16850	-14.78	20240523	7880	82.23	20240206	4.28	N	106190	500	53 억		4854904	N	N	0	N	00	N
50	20240620	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	380	2	2.79	1004403350	71974	82.40	13620	14300	13500	17700	9540	13620	13954.49	45.72	0	-5586	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1489	18.42	1.39	12	0.68	760.00	10062.00	16850	20240523	-16.91	7880	20240206	77.66	16850	-16.91	20240523	7880	77.66	20240206	16850	-16.91	20240523	7880	77.66	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
51	20240620	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	280	2	2.06	946509510	67831	77.66	13620	14300	13500	17700	9540	13620	13953.94	45.72	0	-4885	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1478	18.29	1.38	12	0.64	760.00	10062.00	16850	20240523	-17.51	7880	20240206	76.40	16850	-17.51	20240523	7880	76.40	20240206	16850	-17.51	20240523	7880	76.40	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
52	20240620	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	340	2	2.50	926952270	66428	76.05	13620	14300	13500	17700	9540	13620	13954.24	45.72	0	-4453	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1484	18.37	1.39	12	0.62	760.00	10062.00	16850	20240523	-17.15	7880	20240206	77.16	16850	-17.15	20240523	7880	77.16	20240206	16850	-17.15	20240523	7880	77.16	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
53	20240620	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	460	2	3.38	886186430	63527	72.73	13620	14300	13500	17700	9540	13620	13949.76	45.72	0	-4373	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1497	18.53	1.40	12	0.60	760.00	10062.00	16850	20240523	-16.44	7880	20240206	78.68	16850	-16.44	20240523	7880	78.68	20240206	16850	-16.44	20240523	7880	78.68	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
54	20240620	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	470	2	3.45	793258270	56956	65.21	13620	14300	13500	17700	9540	13620	13927.56	45.72	0	-6007	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1498	18.54	1.40	12	0.54	760.00	10062.00	16850	20240523	-16.38	7880	20240206	78.81	16850	-16.38	20240523	7880	78.81	20240206	16850	-16.38	20240523	7880	78.81	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
55	20240620	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	340	2	2.50	718387670	51641	59.12	13620	14300	13500	17700	9540	13620	13911.19	45.72	0	-4601	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1484	18.37	1.39	12	0.49	760.00	10062.00	16850	20240523	-17.15	7880	20240206	77.16	16850	-17.15	20240523	7880	77.16	20240206	16850	-17.15	20240523	7880	77.16	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
56	20240620	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	590	2	4.33	626730700	45055	51.58	13620	14300	13500	17700	9540	13620	13910.35	45.72	0	-5146	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1511	18.70	1.41	12	0.42	760.00	10062.00	16850	20240523	-15.67	7880	20240206	80.33	16850	-15.67	20240523	7880	80.33	20240206	16850	-15.67	20240523	7880	80.33	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
57	20240620	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-50	5	-0.37	48994140	3595	4.12	13620	13900	13500	17700	9540	13620	13628.41	45.72	0	-1130	14313	13966	13633	13286	12953	13800	13120	53	4080	500	9800	10	1	10633173	1443	17.86	1.35	12	0.03	760.00	10062.00	16850	20240523	-19.47	7880	20240206	72.21	16850	-19.47	20240523	7880	72.21	20240206	16850	-19.47	20240523	7880	72.21	20240206	4.31	N	106190	500	53 억		4861905	N	N	0	N	00	N
58	20240619	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-260	5	-1.87	1182301550	87310	111.56	13980	13980	13300	18040	9720	13880	13541.42	45.54	0	19843	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1448	17.92	1.35	12	0.82	760.00	10062.00	16850	20240523	-19.17	7880	20240206	72.84	16850	-19.17	20240523	7880	72.84	20240206	16850	-19.17	20240523	7880	72.84	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
59	20240619	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-250	5	-1.80	1113079220	82212	105.05	13980	13980	13300	18040	9720	13880	13539.13	45.54	0	19963	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1449	17.93	1.35	12	0.77	760.00	10062.00	16850	20240523	-19.11	7880	20240206	72.97	16850	-19.11	20240523	7880	72.97	20240206	16850	-19.11	20240523	7880	72.97	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
60	20240619	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-160	5	-1.15	923156660	68259	87.22	13980	13980	13300	18040	9720	13880	13524.32	45.54	0	17362	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1459	18.05	1.36	12	0.64	760.00	10062.00	16850	20240523	-18.58	7880	20240206	74.11	16850	-18.58	20240523	7880	74.11	20240206	16850	-18.58	20240523	7880	74.11	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
61	20240619	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-440	5	-3.17	803225630	59437	75.95	13980	13980	13300	18040	9720	13880	13513.90	45.54	0	14819	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1429	17.68	1.34	12	0.56	760.00	10062.00	16850	20240523	-20.24	7880	20240206	70.56	16850	-20.24	20240523	7880	70.56	20240206	16850	-20.24	20240523	7880	70.56	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
62	20240619	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-410	5	-2.95	556281650	40974	52.35	13980	13980	13300	18040	9720	13880	13576.45	45.54	0	6340	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1432	17.72	1.34	12	0.39	760.00	10062.00	16850	20240523	-20.06	7880	20240206	70.94	16850	-20.06	20240523	7880	70.94	20240206	16850	-20.06	20240523	7880	70.94	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
63	20240619	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-330	5	-2.38	291123250	21205	27.09	13980	13980	13500	18040	9720	13880	13728.99	45.54	0	3748	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1441	17.83	1.35	12	0.20	760.00	10062.00	16850	20240523	-19.58	7880	20240206	71.95	16850	-19.58	20240523	7880	71.95	20240206	16850	-19.58	20240523	7880	71.95	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
64	20240619	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-180	5	-1.30	199608700	14462	18.48	13980	13980	13700	18040	9720	13880	13802.29	45.54	0	2913	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1457	18.03	1.36	12	0.14	760.00	10062.00	16850	20240523	-18.69	7880	20240206	73.86	16850	-18.69	20240523	7880	73.86	20240206	16850	-18.69	20240523	7880	73.86	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
65	20240619	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	70	2	0.50	52196360	3772	4.82	13980	13980	13700	18040	9720	13880	13837.85	45.54	0	944	14680	14280	13890	13490	13100	14085	13295	53	4160	500	9990	10	1	10633173	1483	18.36	1.39	12	0.04	760.00	10062.00	16850	20240523	-17.21	7880	20240206	77.03	16850	-17.21	20240523	7880	77.03	20240206	16850	-17.21	20240523	7880	77.03	20240206	4.43	N	106190	500	53 억		4841956	N	N	0	N	00	N
66	20240618	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-290	5	-2.05	1087132680	78233	94.87	14150	14290	13500	18420	9920	14170	13895.74	45.51	0	3315	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1476	18.26	1.38	12	0.74	760.00	10062.00	16850	20240523	-17.63	7880	20240206	76.14	16850	-17.63	20240523	7880	76.14	20240206	16850	-17.63	20240523	7880	76.14	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
67	20240618	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-270	5	-1.91	1066865470	76767	93.09	14150	14290	13500	18420	9920	14170	13897.09	45.51	0	3221	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1478	18.29	1.38	12	0.72	760.00	10062.00	16850	20240523	-17.51	7880	20240206	76.40	16850	-17.51	20240523	7880	76.40	20240206	16850	-17.51	20240523	7880	76.40	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
68	20240618	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-280	5	-1.98	953725390	68569	83.15	14150	14290	13500	18420	9920	14170	13908.61	45.51	0	2955	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1477	18.28	1.38	12	0.64	760.00	10062.00	16850	20240523	-17.57	7880	20240206	76.27	16850	-17.57	20240523	7880	76.27	20240206	16850	-17.57	20240523	7880	76.27	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
69	20240618	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-320	5	-2.26	907493420	65235	79.11	14150	14290	13500	18420	9920	14170	13910.75	45.51	0	3172	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1473	18.22	1.38	12	0.61	760.00	10062.00	16850	20240523	-17.80	7880	20240206	75.76	16850	-17.80	20240523	7880	75.76	20240206	16850	-17.80	20240523	7880	75.76	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
70	20240618	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-220	5	-1.55	623852940	44657	54.15	14150	14290	13870	18420	9920	14170	13969.43	45.51	0	-23	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1483	18.36	1.39	12	0.42	760.00	10062.00	16850	20240523	-17.21	7880	20240206	77.03	16850	-17.21	20240523	7880	77.03	20240206	16850	-17.21	20240523	7880	77.03	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
71	20240618	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-210	5	-1.48	465839220	33309	40.39	14150	14290	13870	18420	9920	14170	13984.83	45.51	0	-7435	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1484	18.37	1.39	12	0.31	760.00	10062.00	16850	20240523	-17.15	7880	20240206	77.16	16850	-17.15	20240523	7880	77.16	20240206	16850	-17.15	20240523	7880	77.16	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
72	20240618	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-180	5	-1.27	353269340	25219	30.58	14150	14290	13870	18420	9920	14170	14007.42	45.51	0	-7824	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1488	18.41	1.39	12	0.24	760.00	10062.00	16850	20240523	-16.97	7880	20240206	77.54	16850	-16.97	20240523	7880	77.54	20240206	16850	-16.97	20240523	7880	77.54	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
73	20240618	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	110	2	0.78	16740580	1180	1.43	14150	14290	14150	18420	9920	14170	14188.50	45.51	0	-768	14923	14546	14223	13846	13523	14735	14035	53	4250	500	10200	10	1	10633173	1518	18.79	1.42	12	0.01	760.00	10062.00	16850	20240523	-15.25	7880	20240206	81.22	16850	-15.25	20240523	7880	81.22	20240206	16850	-15.25	20240523	7880	81.22	20240206	4.47	N	106190	500	53 억		4839240	N	N	0	N	00	N
74	20240617	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	140	2	1.00	1174045530	82465	104.97	14030	14600	13900	18230	9830	14030	14236.90	45.47	0	3878	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1507	18.64	1.41	12	0.78	760.00	10062.00	16850	20240523	-15.91	7880	20240206	79.82	16850	-15.91	20240523	7880	79.82	20240206	16850	-15.91	20240523	7880	79.82	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
75	20240617	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	130	2	0.93	1115821680	78332	99.71	14030	14600	13900	18230	9830	14030	14244.77	45.47	0	3927	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1506	18.63	1.41	12	0.74	760.00	10062.00	16850	20240523	-15.96	7880	20240206	79.70	16850	-15.96	20240523	7880	79.70	20240206	16850	-15.96	20240523	7880	79.70	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
76	20240617	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	130	2	0.93	947208660	66330	84.44	14030	14600	13900	18230	9830	14030	14280.25	45.47	0	5090	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1506	18.63	1.41	12	0.62	760.00	10062.00	16850	20240523	-15.96	7880	20240206	79.70	16850	-15.96	20240523	7880	79.70	20240206	16850	-15.96	20240523	7880	79.70	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
77	20240617	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	30	2	0.21	875462060	61232	77.95	14030	14600	13900	18230	9830	14030	14297.46	45.47	0	5291	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1495	18.50	1.40	12	0.58	760.00	10062.00	16850	20240523	-16.56	7880	20240206	78.43	16850	-16.56	20240523	7880	78.43	20240206	16850	-16.56	20240523	7880	78.43	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
78	20240617	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	100	2	0.71	801023430	55934	71.20	14030	14600	13900	18230	9830	14030	14320.87	45.47	0	4919	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1502	18.59	1.40	12	0.53	760.00	10062.00	16850	20240523	-16.14	7880	20240206	79.31	16850	-16.14	20240523	7880	79.31	20240206	16850	-16.14	20240523	7880	79.31	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
79	20240617	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	270	2	1.92	756784070	52818	67.24	14030	14600	13900	18230	9830	14030	14328.15	45.47	0	7399	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1521	18.82	1.42	12	0.50	760.00	10062.00	16850	20240523	-15.13	7880	20240206	81.47	16850	-15.13	20240523	7880	81.47	20240206	16850	-15.13	20240523	7880	81.47	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
80	20240617	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	160	2	1.14	634978710	44338	56.44	14030	14600	13900	18230	9830	14030	14321.32	45.47	0	8587	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1509	18.67	1.41	12	0.42	760.00	10062.00	16850	20240523	-15.79	7880	20240206	80.08	16850	-15.79	20240523	7880	80.08	20240206	16850	-15.79	20240523	7880	80.08	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
81	20240617	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	180	2	1.28	31959060	2269	2.89	14030	14210	13900	18230	9830	14030	14085.09	45.47	0	-1004	14656	14342	14026	13712	13396	14185	13555	53	4200	500	10100	10	1	10633173	1511	18.70	1.41	12	0.02	760.00	10062.00	16850	20240523	-15.67	7880	20240206	80.33	16850	-15.67	20240523	7880	80.33	20240206	16850	-15.67	20240523	7880	80.33	20240206	4.44	N	106190	500	53 억		4835378	N	N	0	N	00	N
82	20240614	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-80	5	-0.57	1084265470	77827	118.81	14210	14340	13710	18340	9880	14110	13931.61	45.38	0	9691	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1492	18.46	1.39	12	0.73	760.00	10062.00	16850	20240523	-16.74	7880	20240206	78.05	16850	-16.74	20240523	7880	78.05	20240206	16850	-16.74	20240523	7880	78.05	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
83	20240614	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-100	5	-0.71	1030880190	74030	113.01	14210	14340	13710	18340	9880	14110	13925.17	45.38	0	10822	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1490	18.43	1.39	12	0.70	760.00	10062.00	16850	20240523	-16.85	7880	20240206	77.79	16850	-16.85	20240523	7880	77.79	20240206	16850	-16.85	20240523	7880	77.79	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
84	20240614	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-230	5	-1.63	578992470	41319	63.08	14210	14340	13870	18340	9880	14110	14012.74	45.38	0	65	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1476	18.26	1.38	12	0.39	760.00	10062.00	16850	20240523	-17.63	7880	20240206	76.14	16850	-17.63	20240523	7880	76.14	20240206	16850	-17.63	20240523	7880	76.14	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
85	20240614	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-110	5	-0.78	391947030	27883	42.57	14210	14340	13970	18340	9880	14110	14056.85	45.38	0	-373	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1489	18.42	1.39	12	0.26	760.00	10062.00	16850	20240523	-16.91	7880	20240206	77.66	16850	-16.91	20240523	7880	77.66	20240206	16850	-16.91	20240523	7880	77.66	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
86	20240614	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-50	5	-0.35	355480630	25281	38.59	14210	14340	13970	18340	9880	14110	14061.18	45.38	0	83	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1495	18.50	1.40	12	0.24	760.00	10062.00	16850	20240523	-16.56	7880	20240206	78.43	16850	-16.56	20240523	7880	78.43	20240206	16850	-16.56	20240523	7880	78.43	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
87	20240614	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-10	5	-0.07	295378920	21051	32.14	14210	14210	13970	18340	9880	14110	14031.59	45.38	0	-8	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1499	18.55	1.40	12	0.20	760.00	10062.00	16850	20240523	-16.32	7880	20240206	78.93	16850	-16.32	20240523	7880	78.93	20240206	16850	-16.32	20240523	7880	78.93	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
88	20240614	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	10	2	0.07	217033290	15466	23.61	14210	14210	13970	18340	9880	14110	14032.93	45.38	0	1981	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1501	18.58	1.40	12	0.15	760.00	10062.00	16850	20240523	-16.20	7880	20240206	79.19	16850	-16.20	20240523	7880	79.19	20240206	16850	-16.20	20240523	7880	79.19	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
89	20240614	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-110	5	-0.78	87258880	6228	9.51	14210	14210	13970	18340	9880	14110	14010.74	45.38	0	353	14736	14422	14226	13912	13716	14325	13815	53	4230	500	10150	10	1	10633173	1489	18.42	1.39	12	0.06	760.00	10062.00	16850	20240523	-16.91	7880	20240206	77.66	16850	-16.91	20240523	7880	77.66	20240206	16850	-16.91	20240523	7880	77.66	20240206	4.47	N	106190	500	53 억		4825790	N	N	0	N	00	N
90	20240613	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-100	5	-0.70	926521630	65074	56.78	14210	14540	14030	18470	9950	14210	14238.17	45.37	0	4924	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1500	18.57	1.40	12	0.61	760.00	10062.00	16850	20240523	-16.26	7880	20240206	79.06	16850	-16.26	20240523	7880	79.06	20240206	16850	-16.26	20240523	7880	79.06	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
91	20240613	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-80	5	-0.56	847733410	59488	51.91	14210	14540	14030	18470	9950	14210	14250.50	45.37	0	5174	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1502	18.59	1.40	12	0.56	760.00	10062.00	16850	20240523	-16.14	7880	20240206	79.31	16850	-16.14	20240523	7880	79.31	20240206	16850	-16.14	20240523	7880	79.31	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
92	20240613	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-40	5	-0.28	667940590	46767	40.81	14210	14540	14050	18470	9950	14210	14282.32	45.37	0	2535	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1507	18.64	1.41	12	0.44	760.00	10062.00	16850	20240523	-15.91	7880	20240206	79.82	16850	-15.91	20240523	7880	79.82	20240206	16850	-15.91	20240523	7880	79.82	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
93	20240613	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	60	2	0.42	507414840	35404	30.89	14210	14540	14050	18470	9950	14210	14332.16	45.37	0	2326	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1517	18.78	1.42	12	0.33	760.00	10062.00	16850	20240523	-15.31	7880	20240206	81.09	16850	-15.31	20240523	7880	81.09	20240206	16850	-15.31	20240523	7880	81.09	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
94	20240613	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	180	2	1.27	409072260	28518	24.88	14210	14540	14050	18470	9950	14210	14344.40	45.37	0	2735	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1530	18.93	1.43	12	0.27	760.00	10062.00	16850	20240523	-14.60	7880	20240206	82.61	16850	-14.60	20240523	7880	82.61	20240206	16850	-14.60	20240523	7880	82.61	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
95	20240613	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	170	2	1.20	300511100	20964	18.29	14210	14540	14050	18470	9950	14210	14334.68	45.37	0	840	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1529	18.92	1.43	12	0.20	760.00	10062.00	16850	20240523	-14.66	7880	20240206	82.49	16850	-14.66	20240523	7880	82.49	20240206	16850	-14.66	20240523	7880	82.49	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
96	20240613	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	300	2	2.11	227518590	15909	13.88	14210	14540	14050	18470	9950	14210	14301.30	45.37	0	1469	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1543	19.09	1.44	12	0.15	760.00	10062.00	16850	20240523	-13.89	7880	20240206	84.14	16850	-13.89	20240523	7880	84.14	20240206	16850	-13.89	20240523	7880	84.14	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
97	20240613	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-50	5	-0.35	46779080	3299	2.88	14210	14230	14050	18470	9950	14210	14179.69	45.37	0	-949	14896	14552	14206	13862	13516	14380	13690	53	4260	500	10230	10	1	10633173	1506	18.63	1.41	12	0.03	760.00	10062.00	16850	20240523	-15.96	7880	20240206	79.70	16850	-15.96	20240523	7880	79.70	20240206	16850	-15.96	20240523	7880	79.70	20240206	4.63	N	106190	500	53 억		4823932	N	N	0	N	00	N
98	20240612	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-330	5	-2.27	1612504590	114340	77.43	14550	14550	13860	18900	10180	14540	14102.65	45.13	0	23537	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1511	18.70	1.41	12	1.08	760.00	10062.00	16850	20240523	-15.67	7880	20240206	80.33	16850	-15.67	20240523	7880	80.33	20240206	16850	-15.67	20240523	7880	80.33	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
99	20240612	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-430	5	-2.96	1568330350	111215	75.32	14550	14550	13860	18900	10180	14540	14101.79	45.13	0	22915	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1500	18.57	1.40	12	1.05	760.00	10062.00	16850	20240523	-16.26	7880	20240206	79.06	16850	-16.26	20240523	7880	79.06	20240206	16850	-16.26	20240523	7880	79.06	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
100	20240612	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-350	5	-2.41	1479298840	104937	71.07	14550	14550	13860	18900	10180	14540	14097.02	45.13	0	25826	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1509	18.67	1.41	12	0.99	760.00	10062.00	16850	20240523	-15.79	7880	20240206	80.08	16850	-15.79	20240523	7880	80.08	20240206	16850	-15.79	20240523	7880	80.08	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
101	20240612	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-170	5	-1.17	1298012020	92224	62.46	14550	14550	13860	18900	10180	14540	14074.56	45.13	0	27969	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1528	18.91	1.43	12	0.87	760.00	10062.00	16850	20240523	-14.72	7880	20240206	82.36	16850	-14.72	20240523	7880	82.36	20240206	16850	-14.72	20240523	7880	82.36	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
102	20240612	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-340	5	-2.34	1165110370	82882	56.13	14550	14550	13860	18900	10180	14540	14057.46	45.13	0	28389	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1510	18.68	1.41	12	0.78	760.00	10062.00	16850	20240523	-15.73	7880	20240206	80.20	16850	-15.73	20240523	7880	80.20	20240206	16850	-15.73	20240523	7880	80.20	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
103	20240612	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-250	5	-1.72	1084314520	77187	52.27	14550	14550	13860	18900	10180	14540	14047.89	45.13	0	27932	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1519	18.80	1.42	12	0.73	760.00	10062.00	16850	20240523	-15.19	7880	20240206	81.35	16850	-15.19	20240523	7880	81.35	20240206	16850	-15.19	20240523	7880	81.35	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
104	20240612	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-520	5	-3.58	893683000	63693	43.13	14550	14550	13860	18900	10180	14540	14031.10	45.13	0	28532	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1491	18.45	1.39	12	0.60	760.00	10062.00	16850	20240523	-16.80	7880	20240206	77.92	16850	-16.80	20240523	7880	77.92	20240206	16850	-16.80	20240523	7880	77.92	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
105	20240612	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-100	5	-0.69	21662100	1497	1.01	14550	14550	14400	18900	10180	14540	14470.34	45.13	0	-648	16033	15286	14793	14046	13553	15040	13800	53	4360	500	10460	10	1	10633173	1535	19.00	1.44	12	0.01	760.00	10062.00	16850	20240523	-14.30	7880	20240206	83.25	16850	-14.30	20240523	7880	83.25	20240206	16850	-14.30	20240523	7880	83.25	20240206	4.65	N	106190	500	53 억		4799230	N	N	0	N	00	N
106	20240610	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-380	5	-2.42	1153399760	75270	74.53	15690	15690	15060	20400	10990	15700	15323.50	45.26	0	-16180	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1629	20.16	1.52	12	0.71	760.00	10062.00	16850	20240523	-9.08	7880	20240206	94.42	16850	-9.08	20240523	7880	94.42	20240206	16850	-9.08	20240523	7880	94.42	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
107	20240610	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-460	5	-2.93	1036960160	67622	66.96	15690	15690	15150	20400	10990	15700	15334.66	45.26	0	-12477	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1620	20.05	1.51	12	0.64	760.00	10062.00	16850	20240523	-9.55	7880	20240206	93.40	16850	-9.55	20240523	7880	93.40	20240206	16850	-9.55	20240523	7880	93.40	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
108	20240610	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-370	5	-2.36	843378130	54904	54.36	15690	15690	15220	20400	10990	15700	15360.96	45.26	0	-7768	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1630	20.17	1.52	12	0.52	760.00	10062.00	16850	20240523	-9.02	7880	20240206	94.54	16850	-9.02	20240523	7880	94.54	20240206	16850	-9.02	20240523	7880	94.54	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
109	20240610	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-430	5	-2.74	750967290	48849	48.37	15690	15690	15260	20400	10990	15700	15373.24	45.26	0	-8332	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1624	20.09	1.52	12	0.46	760.00	10062.00	16850	20240523	-9.38	7880	20240206	93.78	16850	-9.38	20240523	7880	93.78	20240206	16850	-9.38	20240523	7880	93.78	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
110	20240610	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-250	5	-1.59	516384870	33556	33.23	15690	15690	15290	20400	10990	15700	15388.75	45.26	0	-4819	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1643	20.33	1.54	12	0.32	760.00	10062.00	16850	20240523	-8.31	7880	20240206	96.07	16850	-8.31	20240523	7880	96.07	20240206	16850	-8.31	20240523	7880	96.07	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
111	20240610	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-310	5	-1.97	501914710	32616	32.29	15690	15690	15290	20400	10990	15700	15388.60	45.26	0	-5276	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1636	20.25	1.53	12	0.31	760.00	10062.00	16850	20240523	-8.66	7880	20240206	95.30	16850	-8.66	20240523	7880	95.30	20240206	16850	-8.66	20240523	7880	95.30	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
112	20240610	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-290	5	-1.85	337415810	21914	21.70	15690	15690	15290	20400	10990	15700	15397.27	45.26	0	-4137	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1639	20.28	1.53	12	0.21	760.00	10062.00	16850	20240523	-8.55	7880	20240206	95.56	16850	-8.55	20240523	7880	95.56	20240206	16850	-8.55	20240523	7880	95.56	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
113	20240610	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-260	5	-1.66	87331230	5635	5.58	15690	15690	15380	20400	10990	15700	15498.00	45.26	0	545	16340	16020	15620	15300	14900	16180	15460	53	4700	500	11300	10	1	10633173	1642	20.32	1.53	12	0.05	760.00	10062.00	16850	20240523	-8.37	7880	20240206	95.94	16850	-8.37	20240523	7880	95.94	20240206	16850	-8.37	20240523	7880	95.94	20240206	4.91	N	106190	500	53 억		4812269	N	N	0	N	00	N
114	20240607	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	60	2	0.38	1568514510	100943	64.29	15640	15940	15220	20300	10950	15640	15538.35	45.16	0	11127	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1669	20.66	1.56	12	0.95	760.00	10062.00	16850	20240523	-6.82	7880	20240206	99.24	16850	-6.82	20240523	7880	99.24	20240206	16850	-6.82	20240523	7880	99.24	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
115	20240607	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	160	2	1.02	1438931150	92651	59.01	15640	15940	15220	20300	10950	15640	15530.66	45.16	0	8686	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1680	20.79	1.57	12	0.87	760.00	10062.00	16850	20240523	-6.23	7880	20240206	100.51	16850	-6.23	20240523	7880	100.51	20240206	16850	-6.23	20240523	7880	100.51	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
116	20240607	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-50	5	-0.32	1170663760	75530	48.10	15640	15940	15220	20300	10950	15640	15499.32	45.16	0	4816	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1658	20.51	1.55	12	0.71	760.00	10062.00	16850	20240523	-7.48	7880	20240206	97.84	16850	-7.48	20240523	7880	97.84	20240206	16850	-7.48	20240523	7880	97.84	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
117	20240607	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-320	5	-2.05	946237130	61015	38.86	15640	15940	15220	20300	10950	15640	15508.27	45.16	0	5315	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1629	20.16	1.52	12	0.57	760.00	10062.00	16850	20240523	-9.08	7880	20240206	94.42	16850	-9.08	20240523	7880	94.42	20240206	16850	-9.08	20240523	7880	94.42	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
118	20240607	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-220	5	-1.41	894714320	57665	36.72	15640	15940	15220	20300	10950	15640	15515.73	45.16	0	5232	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1640	20.29	1.53	12	0.54	760.00	10062.00	16850	20240523	-8.49	7880	20240206	95.69	16850	-8.49	20240523	7880	95.69	20240206	16850	-8.49	20240523	7880	95.69	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
119	20240607	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-130	5	-0.83	884617190	57012	36.31	15640	15940	15220	20300	10950	15640	15516.33	45.16	0	5607	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1649	20.41	1.54	12	0.54	760.00	10062.00	16850	20240523	-7.95	7880	20240206	96.83	16850	-7.95	20240523	7880	96.83	20240206	16850	-7.95	20240523	7880	96.83	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
120	20240607	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	-130	5	-0.83	537526180	34482	21.96	15640	15940	15390	20300	10950	15640	15588.60	45.16	0	1001	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1649	20.41	1.54	12	0.32	760.00	10062.00	16850	20240523	-7.95	7880	20240206	96.83	16850	-7.95	20240523	7880	96.83	20240206	16850	-7.95	20240523	7880	96.83	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
121	20240607	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	90	2	0.58	21128660	1347	0.86	15640	15940	15520	20300	10950	15640	15685.72	45.16	0	-630	17073	16356	15783	15066	14493	16715	15425	53	4660	500	11260	10	1	10633173	1673	20.70	1.56	12	0.01	760.00	10062.00	16850	20240523	-6.65	7880	20240206	99.62	16850	-6.65	20240523	7880	99.62	20240206	16850	-6.65	20240523	7880	99.62	20240206	4.81	N	106190	500	53 억		4801458	N	N	0	N	00	N
122	20240605	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	480	2	3.17	2472335630	156932	195.41	15210	16500	15210	19700	10620	15160	15754.24	45.19	0	-3032	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1663	20.58	1.55	12	1.48	760.00	10062.00	16850	20240523	-7.18	7880	20240206	98.48	16850	-7.18	20240523	7880	98.48	20240206	16850	-7.18	20240523	7880	98.48	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
123	20240605	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	420	2	2.77	2333958770	148057	184.36	15210	16500	15210	19700	10620	15160	15763.94	45.19	0	-326	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1657	20.50	1.55	12	1.39	760.00	10062.00	16850	20240523	-7.54	7880	20240206	97.72	16850	-7.54	20240523	7880	97.72	20240206	16850	-7.54	20240523	7880	97.72	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
124	20240605	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	530	2	3.50	1923236720	121619	151.44	15210	16500	15210	19700	10620	15160	15813.64	45.19	0	1972	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1668	20.64	1.56	12	1.14	760.00	10062.00	16850	20240523	-6.88	7880	20240206	99.11	16850	-6.88	20240523	7880	99.11	20240206	16850	-6.88	20240523	7880	99.11	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
125	20240605	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	470	2	3.10	1823924090	115280	143.54	15210	16500	15210	19700	10620	15160	15821.71	45.19	0	757	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1662	20.57	1.55	12	1.08	760.00	10062.00	16850	20240523	-7.24	7880	20240206	98.35	16850	-7.24	20240523	7880	98.35	20240206	16850	-7.24	20240523	7880	98.35	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
126	20240605	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	640	2	4.22	1559888820	98355	122.47	15210	16500	15210	19700	10620	15160	15859.81	45.19	0	3483	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1680	20.79	1.57	12	0.92	760.00	10062.00	16850	20240523	-6.23	7880	20240206	100.51	16850	-6.23	20240523	7880	100.51	20240206	16850	-6.23	20240523	7880	100.51	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
127	20240605	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	620	2	4.09	1442675520	90949	113.25	15210	16500	15210	19700	10620	15160	15862.50	45.19	0	5139	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1678	20.76	1.57	12	0.86	760.00	10062.00	16850	20240523	-6.35	7880	20240206	100.25	16850	-6.35	20240523	7880	100.25	20240206	16850	-6.35	20240523	7880	100.25	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
128	20240605	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	350	2	2.31	1266366870	79724	99.27	15210	16500	15210	19700	10620	15160	15884.42	45.19	0	2561	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1649	20.41	1.54	12	0.75	760.00	10062.00	16850	20240523	-7.95	7880	20240206	96.83	16850	-7.95	20240523	7880	96.83	20240206	16850	-7.95	20240523	7880	96.83	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
129	20240605	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	490	2	3.23	94130120	6078	7.57	15210	15650	15210	19700	10620	15160	15487.24	45.19	0	982	16160	15660	15130	14630	14100	15910	14880	53	4540	500	10910	10	1	10633173	1664	20.59	1.56	12	0.06	760.00	10062.00	16850	20240523	-7.12	7880	20240206	98.60	16850	-7.12	20240523	7880	98.60	20240206	16850	-7.12	20240523	7880	98.60	20240206	4.44	N	106190	500	53 억		4805376	N	N	0	N	00	N
130	20240604	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	260	2	1.74	1202624240	80235	61.12	14730	15630	14600	19370	10430	14900	14988.76	45.16	0	3140	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1612	19.95	1.51	12	0.75	760.00	10062.00	16850	20240523	-10.03	7880	20240206	92.39	16850	-10.03	20240523	7880	92.39	20240206	16850	-10.03	20240523	7880	92.39	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
131	20240604	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	280	2	1.88	1047320040	69994	53.31	14730	15630	14600	19370	10430	14900	14963.00	45.16	0	714	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1614	19.97	1.51	12	0.66	760.00	10062.00	16850	20240523	-9.91	7880	20240206	92.64	16850	-9.91	20240523	7880	92.64	20240206	16850	-9.91	20240523	7880	92.64	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
132	20240604	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	360	2	2.42	817303300	54717	41.68	14730	15630	14600	19370	10430	14900	14936.92	45.16	0	-924	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1623	20.08	1.52	12	0.51	760.00	10062.00	16850	20240523	-9.44	7880	20240206	93.65	16850	-9.44	20240523	7880	93.65	20240206	16850	-9.44	20240523	7880	93.65	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
133	20240604	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-60	5	-0.40	587246590	39534	30.11	14730	15000	14600	19370	10430	14900	14854.22	45.16	0	-4473	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1578	19.53	1.47	12	0.37	760.00	10062.00	16850	20240523	-11.93	7880	20240206	88.32	16850	-11.93	20240523	7880	88.32	20240206	16850	-11.93	20240523	7880	88.32	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
134	20240604	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	30	2	0.20	530822710	35732	27.22	14730	15000	14600	19370	10430	14900	14855.67	45.16	0	-6046	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1588	19.64	1.48	12	0.34	760.00	10062.00	16850	20240523	-11.39	7880	20240206	89.47	16850	-11.39	20240523	7880	89.47	20240206	16850	-11.39	20240523	7880	89.47	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
135	20240604	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	0	3	0.00	380590200	25593	19.49	14730	15000	14600	19370	10430	14900	14870.87	45.16	0	-6106	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1584	19.61	1.48	12	0.24	760.00	10062.00	16850	20240523	-11.57	7880	20240206	89.09	16850	-11.57	20240523	7880	89.09	20240206	16850	-11.57	20240523	7880	89.09	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
136	20240604	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-50	5	-0.34	310356580	20883	15.91	14730	14980	14600	19370	10430	14900	14861.69	45.16	0	-8294	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1579	19.54	1.48	12	0.20	760.00	10062.00	16850	20240523	-11.87	7880	20240206	88.45	16850	-11.87	20240523	7880	88.45	20240206	16850	-11.87	20240523	7880	88.45	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
137	20240604	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-150	5	-1.01	12342350	837	0.64	14730	14900	14690	19370	10430	14900	14745.94	45.16	0	-152	15553	15226	14723	14396	13893	15390	14560	53	4470	500	10720	10	1	10633173	1568	19.41	1.47	12	0.01	760.00	10062.00	16850	20240523	-12.46	7880	20240206	87.18	16850	-12.46	20240523	7880	87.18	20240206	16850	-12.46	20240523	7880	87.18	20240206	4.63	N	106190	500	53 억		4802235	N	N	0	N	00	N
138	20240603	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	570	2	3.98	1913499640	131027	74.39	14680	15050	14220	18620	10040	14330	14603.86	45.05	0	13041	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1584	19.61	1.48	12	1.23	760.00	10062.00	16850	20240523	-11.57	7880	20240206	89.09	16850	-11.57	20240523	7880	89.09	20240206	16850	-11.57	20240523	7880	89.09	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
139	20240603	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	570	2	3.98	1838483950	125988	71.53	14680	15050	14220	18620	10040	14330	14592.53	45.05	0	15620	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1584	19.61	1.48	12	1.18	760.00	10062.00	16850	20240523	-11.57	7880	20240206	89.09	16850	-11.57	20240523	7880	89.09	20240206	16850	-11.57	20240523	7880	89.09	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
140	20240603	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	360	2	2.51	1386910470	95541	54.24	14680	14880	14220	18620	10040	14330	14516.39	45.05	0	12208	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1562	19.33	1.46	12	0.90	760.00	10062.00	16850	20240523	-12.82	7880	20240206	86.42	16850	-12.82	20240523	7880	86.42	20240206	16850	-12.82	20240523	7880	86.42	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
141	20240603	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	100	2	0.70	807571360	55582	31.56	14680	14880	14220	18620	10040	14330	14529.37	45.05	0	2712	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1534	18.99	1.43	12	0.52	760.00	10062.00	16850	20240523	-14.36	7880	20240206	83.12	16850	-14.36	20240523	7880	83.12	20240206	16850	-14.36	20240523	7880	83.12	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
142	20240603	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	-20	5	-0.14	558796420	38255	21.72	14680	14880	14240	18620	10040	14330	14607.15	45.05	0	7703	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1522	18.83	1.42	12	0.36	760.00	10062.00	16850	20240523	-15.07	7880	20240206	81.60	16850	-15.07	20240523	7880	81.60	20240206	16850	-15.07	20240523	7880	81.60	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
143	20240603	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	250	2	1.74	470003410	32045	18.19	14680	14880	14310	18620	10040	14330	14666.98	45.05	0	6300	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1550	19.18	1.45	12	0.30	760.00	10062.00	16850	20240523	-13.47	7880	20240206	85.03	16850	-13.47	20240523	7880	85.03	20240206	16850	-13.47	20240523	7880	85.03	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
144	20240603	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	320	2	2.23	376166920	25614	14.54	14680	14880	14310	18620	10040	14330	14685.99	45.05	0	8762	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1558	19.28	1.46	12	0.24	760.00	10062.00	16850	20240523	-13.06	7880	20240206	85.91	16850	-13.06	20240523	7880	85.91	20240206	16850	-13.06	20240523	7880	85.91	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N
145	20240603	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	100	2	0.70	62870350	4323	2.45	14680	14750	14310	18620	10040	14330	14543.22	45.05	0	-1545	15790	15060	14370	13640	12950	14715	13295	53	4290	500	10310	10	1	10633173	1534	18.99	1.43	12	0.04	760.00	10062.00	16850	20240523	-14.36	7880	20240206	83.12	16850	-14.36	20240523	7880	83.12	20240206	16850	-14.36	20240523	7880	83.12	20240206	4.59	N	106190	500	53 억		4789802	N	N	0	N	00	N