KissMeData/304360/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	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	-2950	5	-7.02	19195706400	473023	54.08	41300	42450	38100	54600	29400	42000	40590.83	0.55	0	-37099	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4481	-56.76	63.91	12	4.12	-688.00	611.00	51600	20240625	-24.32	6950	20231113	461.87	51600	-24.32	20240625	7800	400.64	20240126	51600	-24.32	20240625	6950	461.87	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
3	20240628	151208	57	100.00	KOSDAQ		제약	N	N	N	N		N	39650	-2350	5	-5.60	18017536550	442892	50.63	41300	42450	38100	54600	29400	42000	40681.09	0.55	0	-35172	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4550	-57.63	64.89	12	3.86	-688.00	611.00	51600	20240625	-23.16	6950	20231113	470.50	51600	-23.16	20240625	7800	408.33	20240126	51600	-23.16	20240625	6950	470.50	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
4	20240628	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	40800	-1200	5	-2.86	12892139700	313448	35.83	41300	42450	39700	54600	29400	42000	41129.64	0.55	0	-21933	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4682	-59.30	66.78	12	2.73	-688.00	611.00	51600	20240625	-20.93	6950	20231113	487.05	51600	-20.93	20240625	7800	423.08	20240126	51600	-20.93	20240625	6950	487.05	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
5	20240628	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	41500	-500	5	-1.19	11309112250	274740	31.41	41300	42450	39700	54600	29400	42000	41162.48	0.55	0	-26809	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4762	-60.32	67.92	12	2.39	-688.00	611.00	51600	20240625	-19.57	6950	20231113	497.12	51600	-19.57	20240625	7800	432.05	20240126	51600	-19.57	20240625	6950	497.12	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
6	20240628	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	41950	-50	5	-0.12	10686451950	259810	29.70	41300	42450	39700	54600	29400	42000	41131.27	0.55	0	-25640	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4814	-60.97	68.66	12	2.26	-688.00	611.00	51600	20240625	-18.70	6950	20231113	503.60	51600	-18.70	20240625	7800	437.82	20240126	51600	-18.70	20240625	6950	503.60	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
7	20240628	111144	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-700	5	-1.67	8488985000	207506	23.72	41300	42400	39700	54600	29400	42000	40908.76	0.55	0	-26990	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4739	-60.03	67.59	12	1.81	-688.00	611.00	51600	20240625	-19.96	6950	20231113	494.24	51600	-19.96	20240625	7800	429.49	20240126	51600	-19.96	20240625	6950	494.24	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
8	20240628	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	40300	-1700	5	-4.05	4977648400	121968	13.94	41300	42350	40000	54600	29400	42000	40809.57	0.55	0	-10538	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4624	-58.58	65.96	12	1.06	-688.00	611.00	51600	20240625	-21.90	6950	20231113	479.86	51600	-21.90	20240625	7800	416.67	20240126	51600	-21.90	20240625	6950	479.86	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
9	20240628	091146	57	100.00	KOSDAQ		제약	N	N	N	N		N	41750	-250	5	-0.60	2055699900	49980	5.71	41300	42350	40250	54600	29400	42000	41127.71	0.55	0	1444	46500	44250	40500	38250	34500	45375	39375	57	12600	500	29400	50	1	11474476	4791	-60.68	68.33	12	0.44	-688.00	611.00	51600	20240625	-19.09	6950	20231113	500.72	51600	-19.09	20240625	7800	435.26	20240126	51600	-19.09	20240625	6950	500.72	20231113	0.45	N	304360	500	57 억		63000	N	N	0	N	00	N
10	20240627	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	42000	3100	2	7.97	35473324450	867323	165.48	38900	42750	36750	50500	27250	38900	40896.63	0.04	0	58403	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4819	-61.05	68.74	12	7.56	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
11	20240627	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	41950	3050	2	7.84	34277031650	838920	160.06	38900	42750	36750	50500	27250	38900	40859.05	0.04	0	54245	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4814	-60.97	68.66	12	7.31	-688.00	611.00	51600	20240625	-18.70	6950	20231113	503.60	51600	-18.70	20240625	7800	437.82	20240126	51600	-18.70	20240625	6950	503.60	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
12	20240627	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	2950	2	7.58	26953565750	665609	126.99	38900	42500	36750	50500	27250	38900	40495.14	0.04	0	18097	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4802	-60.83	68.49	12	5.80	-688.00	611.00	51600	20240625	-18.90	6950	20231113	502.16	51600	-18.90	20240625	7800	436.54	20240126	51600	-18.90	20240625	6950	502.16	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
13	20240627	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	40850	1950	2	5.01	25397231500	627961	119.81	38900	42500	36750	50500	27250	38900	40444.52	0.04	0	17298	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4687	-59.38	66.86	12	5.47	-688.00	611.00	51600	20240625	-20.83	6950	20231113	487.77	51600	-20.83	20240625	7800	423.72	20240126	51600	-20.83	20240625	6950	487.77	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
14	20240627	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	40750	1850	2	4.76	19857755900	494609	94.37	38900	42500	36750	50500	27250	38900	40148.97	0.04	0	7130	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4676	-59.23	66.69	12	4.31	-688.00	611.00	51600	20240625	-21.03	6950	20231113	486.33	51600	-21.03	20240625	7800	422.44	20240126	51600	-21.03	20240625	6950	486.33	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
15	20240627	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	40050	1150	2	2.96	18827720000	469160	89.51	38900	42500	36750	50500	27250	38900	40131.30	0.04	0	1390	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4596	-58.21	65.55	12	4.09	-688.00	611.00	51600	20240625	-22.38	6950	20231113	476.26	51600	-22.38	20240625	7800	413.46	20240126	51600	-22.38	20240625	6950	476.26	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
16	20240627	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	40100	1200	2	3.08	16719518950	416627	79.49	38900	42500	36750	50500	27250	38900	40131.34	0.04	0	14173	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4601	-58.28	65.63	12	3.63	-688.00	611.00	51600	20240625	-22.29	6950	20231113	476.98	51600	-22.29	20240625	7800	414.10	20240126	51600	-22.29	20240625	6950	476.98	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
17	20240627	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	38000	-900	5	-2.31	3485637800	92360	17.62	38900	39300	36750	50500	27250	38900	37736.82	0.04	0	22116	44000	41450	40050	37500	36100	40750	36800	57	11600	500	27230	50	1	11474476	4360	-55.23	62.19	12	0.80	-688.00	611.00	51600	20240625	-26.36	6950	20231113	446.76	51600	-26.36	20240625	7800	387.18	20240126	51600	-26.36	20240625	6950	446.76	20231113	0.48	N	304360	500	57 억		5005	N	N	0	N	00	N
18	20240626	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	38900	-2600	5	-6.27	20660061950	518261	25.09	42500	42600	38650	53900	29050	41500	39869.70	0.04	0	1238	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4445	-56.54	63.67	12	4.54	-688.00	611.00	51600	20240625	-24.61	6950	20231113	459.71	51600	-24.61	20240625	7800	398.72	20240126	51600	-24.61	20240625	6950	459.71	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
19	20240626	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	39850	-1650	5	-3.98	19553255000	490041	23.73	42500	42600	38650	53900	29050	41500	39900.70	0.04	0	2501	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4554	-57.92	65.22	12	4.29	-688.00	611.00	51600	20240625	-22.77	6950	20231113	473.38	51600	-22.77	20240625	7800	410.90	20240126	51600	-22.77	20240625	6950	473.38	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
20	20240626	141137	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	-1750	5	-4.22	17135889200	429721	20.81	42500	42600	38650	53900	29050	41500	39876.13	0.04	0	5158	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4542	-57.78	65.06	12	3.76	-688.00	611.00	51600	20240625	-22.97	6950	20231113	471.94	51600	-22.97	20240625	7800	409.62	20240126	51600	-22.97	20240625	6950	471.94	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
21	20240626	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	-1950	5	-4.70	15240941600	382174	18.50	42500	42600	38650	53900	29050	41500	39878.86	0.04	0	7083	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4519	-57.49	64.73	12	3.34	-688.00	611.00	51600	20240625	-23.35	6950	20231113	469.06	51600	-23.35	20240625	7800	407.05	20240126	51600	-23.35	20240625	6950	469.06	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
22	20240626	121136	57	100.00	KOSDAQ		제약	N	N	N	N		N	39700	-1800	5	-4.34	13073358500	326862	15.83	42500	42600	38650	53900	29050	41500	39995.78	0.04	0	9701	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4537	-57.70	64.98	12	2.86	-688.00	611.00	51600	20240625	-23.06	6950	20231113	471.22	51600	-23.06	20240625	7800	408.97	20240126	51600	-23.06	20240625	6950	471.22	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
23	20240626	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	39350	-2150	5	-5.18	12267751950	306475	14.84	42500	42600	38650	53900	29050	41500	40027.73	0.04	0	8902	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4497	-57.19	64.40	12	2.68	-688.00	611.00	51600	20240625	-23.74	6950	20231113	466.19	51600	-23.74	20240625	7800	404.49	20240126	51600	-23.74	20240625	6950	466.19	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
24	20240626	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	39750	-1750	5	-4.22	10149073000	253160	12.26	42500	42600	38650	53900	29050	41500	40088.60	0.04	0	12361	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4542	-57.78	65.06	12	2.22	-688.00	611.00	51600	20240625	-22.97	6950	20231113	471.94	51600	-22.97	20240625	7800	409.62	20240126	51600	-22.97	20240625	6950	471.94	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
25	20240626	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	40150	-1350	5	-3.25	4482200650	109564	5.30	42500	42600	39750	53900	29050	41500	40908.50	0.04	0	17326	55733	48616	44483	37366	33233	46550	35300	57	12400	500	29050	50	1	11427076	4588	-58.36	65.71	12	0.96	-688.00	611.00	51600	20240625	-22.19	6950	20231113	477.70	51600	-22.19	20240625	7800	414.74	20240126	51600	-22.19	20240625	6950	477.70	20231113	0.48	N	304360	500	57 억		4516	N	N	0	N	00	N
26	20240625	161134	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	41500	-2300	5	-5.25	92645378700	2054775	442.05	44550	51600	40350	56900	30700	43800	45096.46	0.76	0	-81493	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4742	-60.32	67.92	12	17.98	-688.00	611.00	51600	20240625	-19.57	6950	20231113	497.12	51600	-19.57	20240625	7800	432.05	20240126	51600	-19.57	20240625	6950	497.12	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
27	20240625	151132	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	42100	-1700	5	-3.88	91368735200	2024202	435.47	44550	51600	40350	56900	30700	43800	45138.15	0.76	0	-82719	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4811	-61.19	68.90	12	17.71	-688.00	611.00	51600	20240625	-18.41	6950	20231113	505.76	51600	-18.41	20240625	7800	439.74	20240126	51600	-18.41	20240625	6950	505.76	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
28	20240625	141136	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	41900	-1900	5	-4.34	86208885650	1898805	408.49	44550	51600	40600	56900	30700	43800	45401.65	0.76	0	-71245	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4788	-60.90	68.58	12	16.62	-688.00	611.00	51600	20240625	-18.80	6950	20231113	502.88	51600	-18.80	20240625	7800	437.18	20240126	51600	-18.80	20240625	6950	502.88	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
29	20240625	131136	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	42000	-1800	5	-4.11	82051641400	1800186	387.28	44550	51600	40600	56900	30700	43800	45579.54	0.76	0	-70844	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4799	-61.05	68.74	12	15.75	-688.00	611.00	51600	20240625	-18.60	6950	20231113	504.32	51600	-18.60	20240625	7800	438.46	20240126	51600	-18.60	20240625	6950	504.32	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
30	20240625	121139	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	42200	-1600	5	-3.65	76074512850	1655986	356.25	44550	51600	41100	56900	30700	43800	45939.10	0.76	0	-73249	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4822	-61.34	69.07	12	14.49	-688.00	611.00	51600	20240625	-18.22	6950	20231113	507.19	51600	-18.22	20240625	7800	441.03	20240126	51600	-18.22	20240625	6950	507.19	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
31	20240625	111137	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	42900	-900	5	-2.05	72420174600	1569615	337.67	44550	51600	41100	56900	30700	43800	46138.81	0.76	0	-67728	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	4902	-62.35	70.21	12	13.74	-688.00	611.00	51600	20240625	-16.86	6950	20231113	517.27	51600	-16.86	20240625	7800	450.00	20240126	51600	-16.86	20240625	6950	517.27	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
32	20240625	101135	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	43850	50	2	0.11	65944144350	1420398	305.57	44550	51600	41100	56900	30700	43800	46426.53	0.76	0	-56370	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	5011	-63.74	71.77	12	12.43	-688.00	611.00	51600	20240625	-15.02	6950	20231113	530.94	51600	-15.02	20240625	7800	462.18	20240126	51600	-15.02	20240625	6950	530.94	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
33	20240625	091135	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	49300	5500	2	12.56	22083255950	449138	96.62	44550	51600	44550	56900	30700	43800	49168.09	0.76	0	-35028	46000	44900	43200	42100	40400	45450	42650	57	13100	500	30660	50	1	11427076	5634	-71.66	80.69	12	3.93	-688.00	611.00	51600	20240625	-4.46	6950	20231113	609.35	51600	-4.46	20240625	7800	532.05	20240126	51600	-4.46	20240625	6950	609.35	20231113	0.47	N	304360	500	57 억		86690	N	N	0	N	00	N
34	20240624	161135	57	100.00	KOSDAQ		제약	N	N	N	N		N	43800	2500	2	6.05	19682012750	457423	93.16	42400	44300	41500	53600	28950	41300	43026.75	0.38	0	42959	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	5005	-63.66	71.69	12	4.00	-688.00	611.00	50600	20240611	-13.44	6950	20231113	530.22	50600	-13.44	20240611	7800	461.54	20240126	50600	-13.44	20240611	6950	530.22	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
35	20240624	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	43600	2300	2	5.57	18661749700	434048	88.40	42400	44300	41500	53600	28950	41300	42994.79	0.38	0	43560	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4982	-63.37	71.36	12	3.80	-688.00	611.00	50600	20240611	-13.83	6950	20231113	527.34	50600	-13.83	20240611	7800	458.97	20240126	50600	-13.83	20240611	6950	527.34	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
36	20240624	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	44050	2750	2	6.66	16423567800	382872	77.97	42400	44300	41500	53600	28950	41300	42895.84	0.38	0	42521	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	5034	-64.03	72.09	12	3.35	-688.00	611.00	50600	20240611	-12.94	6950	20231113	533.81	50600	-12.94	20240611	7800	464.74	20240126	50600	-12.94	20240611	6950	533.81	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
37	20240624	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	43300	2000	2	4.84	13593742000	317991	64.76	42400	44000	41500	53600	28950	41300	42748.97	0.38	0	23499	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4948	-62.94	70.87	12	2.78	-688.00	611.00	50600	20240611	-14.43	6950	20231113	523.02	50600	-14.43	20240611	7800	455.13	20240126	50600	-14.43	20240611	6950	523.02	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
38	20240624	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	43200	1900	2	4.60	10778460600	253224	51.57	42400	44000	41500	53600	28950	41300	42565.08	0.38	0	18813	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4936	-62.79	70.70	12	2.22	-688.00	611.00	50600	20240611	-14.62	6950	20231113	521.58	50600	-14.62	20240611	7800	453.85	20240126	50600	-14.62	20240611	6950	521.58	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
39	20240624	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	42050	750	2	1.82	8980097550	211075	42.99	42400	44000	41500	53600	28950	41300	42544.76	0.38	0	4200	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4805	-61.12	68.82	12	1.85	-688.00	611.00	50600	20240611	-16.90	6950	20231113	505.04	50600	-16.90	20240611	7800	439.10	20240126	50600	-16.90	20240611	6950	505.04	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
40	20240624	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	900	2	2.18	7149236550	167370	34.09	42400	44000	41750	53600	28950	41300	42715.42	0.38	0	8655	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4822	-61.34	69.07	12	1.46	-688.00	611.00	50600	20240611	-16.60	6950	20231113	507.19	50600	-16.60	20240611	7800	441.03	20240126	50600	-16.60	20240611	6950	507.19	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
41	20240624	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	42950	1650	2	4.00	3816221750	88605	18.04	42400	44000	41950	53600	28950	41300	43070.67	0.38	0	9079	45100	43200	40950	39050	36800	42075	37925	57	12300	500	28910	50	1	11427076	4908	-62.43	70.29	12	0.78	-688.00	611.00	50600	20240611	-15.12	6950	20231113	517.99	50600	-15.12	20240611	7800	450.64	20240126	50600	-15.12	20240611	6950	517.99	20231113	0.45	N	304360	500	57 억		43677	N	N	0	N	00	N
42	20240621	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-1150	5	-2.71	19839016100	488428	43.82	41950	42850	38700	55100	29750	42450	40612.14	0.83	0	-58301	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4719	-60.03	67.59	12	4.27	-688.00	611.00	50600	20240611	-18.38	6950	20231113	494.24	50600	-18.38	20240611	7800	429.49	20240126	50600	-18.38	20240611	6950	494.24	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
43	20240621	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	41150	-1300	5	-3.06	19217146900	473319	42.46	41950	42850	38700	55100	29750	42450	40597.08	0.83	0	-58816	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4702	-59.81	67.35	12	4.14	-688.00	611.00	50600	20240611	-18.68	6950	20231113	492.09	50600	-18.68	20240611	7800	427.56	20240126	50600	-18.68	20240611	6950	492.09	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
44	20240621	141052	57	100.00	KOSDAQ		제약	N	N	N	N		N	40650	-1800	5	-4.24	17578859950	433584	38.90	41950	42850	38700	55100	29750	42450	40538.92	0.83	0	-52380	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4645	-59.08	66.53	12	3.79	-688.00	611.00	50600	20240611	-19.66	6950	20231113	484.89	50600	-19.66	20240611	7800	421.15	20240126	50600	-19.66	20240611	6950	484.89	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
45	20240621	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	40150	-2300	5	-5.42	15011018400	371084	33.29	41950	42850	38700	55100	29750	42450	40446.62	0.83	0	-43630	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4588	-58.36	65.71	12	3.25	-688.00	611.00	50600	20240611	-20.65	6950	20231113	477.70	50600	-20.65	20240611	7800	414.74	20240126	50600	-20.65	20240611	6950	477.70	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
46	20240621	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	40400	-2050	5	-4.83	14051243200	347119	31.14	41950	42850	38700	55100	29750	42450	40474.15	0.83	0	-34572	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4617	-58.72	66.12	12	3.04	-688.00	611.00	50600	20240611	-20.16	6950	20231113	481.29	50600	-20.16	20240611	7800	417.95	20240126	50600	-20.16	20240611	6950	481.29	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
47	20240621	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	39950	-2500	5	-5.89	12278236750	303432	27.22	41950	42850	38700	55100	29750	42450	40458.24	0.83	0	-30145	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4565	-58.07	65.38	12	2.66	-688.00	611.00	50600	20240611	-21.05	6950	20231113	474.82	50600	-21.05	20240611	7800	412.18	20240126	50600	-21.05	20240611	6950	474.82	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
48	20240621	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	40250	-2200	5	-5.18	6745722700	163729	14.69	41950	42850	40200	55100	29750	42450	41193.17	0.83	0	-2380	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4599	-58.50	65.88	12	1.43	-688.00	611.00	50600	20240611	-20.45	6950	20231113	479.14	50600	-20.45	20240611	7800	416.03	20240126	50600	-20.45	20240611	6950	479.14	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
49	20240621	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	41900	-550	5	-1.30	2281961850	54658	4.90	41950	42850	41050	55100	29750	42450	41737.31	0.83	0	165	46916	44682	40966	38732	35016	45800	39850	57	12650	500	29710	50	1	11427076	4788	-60.90	68.58	12	0.48	-688.00	611.00	50600	20240611	-17.19	6950	20231113	502.88	50600	-17.19	20240611	7800	437.18	20240126	50600	-17.19	20240611	6950	502.88	20231113	0.45	N	304360	500	57 억		95175	N	N	0	N	00	N
50	20240620	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	42450	5700	2	15.51	44982580800	1107323	254.36	37250	43200	37250	47750	25750	36750	40618.75	0.21	0	77214	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4851	-61.70	69.48	12	9.69	-688.00	611.00	50600	20240611	-16.11	6950	20231113	510.79	50600	-16.11	20240611	7800	444.23	20240126	50600	-16.11	20240611	6950	510.79	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
51	20240620	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	41850	5100	2	13.88	43487639550	1071986	246.24	37250	43200	37250	47750	25750	36750	40567.40	0.21	0	74569	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4782	-60.83	68.49	12	9.38	-688.00	611.00	50600	20240611	-17.29	6950	20231113	502.16	50600	-17.29	20240611	7800	436.54	20240126	50600	-17.29	20240611	6950	502.16	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
52	20240620	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	42150	5400	2	14.69	36392352650	904467	207.76	37250	43000	37250	47750	25750	36750	40236.28	0.21	0	56634	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4817	-61.26	68.99	12	7.92	-688.00	611.00	50600	20240611	-16.70	6950	20231113	506.47	50600	-16.70	20240611	7800	440.38	20240126	50600	-16.70	20240611	6950	506.47	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
53	20240620	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	40950	4200	2	11.43	25499828550	642860	147.67	37250	41500	37250	47750	25750	36750	39666.27	0.21	0	47470	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4679	-59.52	67.02	12	5.63	-688.00	611.00	50600	20240611	-19.07	6950	20231113	489.21	50600	-19.07	20240611	7800	425.00	20240126	50600	-19.07	20240611	6950	489.21	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
54	20240620	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	39050	2300	2	6.26	20625345800	521838	119.87	37250	41500	37250	47750	25750	36750	39524.48	0.21	0	43078	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4462	-56.76	63.91	12	4.57	-688.00	611.00	50600	20240611	-22.83	6950	20231113	461.87	50600	-22.83	20240611	7800	400.64	20240126	50600	-22.83	20240611	6950	461.87	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
55	20240620	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	2450	2	6.67	19495480100	493057	113.26	37250	41500	37250	47750	25750	36750	39540.08	0.21	0	40196	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4479	-56.98	64.16	12	4.31	-688.00	611.00	50600	20240611	-22.53	6950	20231113	464.03	50600	-22.53	20240611	7800	402.56	20240126	50600	-22.53	20240611	6950	464.03	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
56	20240620	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	39200	2450	2	6.67	16970226450	428245	98.37	37250	41500	37250	47750	25750	36750	39627.45	0.21	0	31689	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4479	-56.98	64.16	12	3.75	-688.00	611.00	50600	20240611	-22.53	6950	20231113	464.03	50600	-22.53	20240611	7800	402.56	20240126	50600	-22.53	20240611	6950	464.03	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
57	20240620	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	1350	2	3.67	3564660150	92122	21.16	37250	39500	37250	47750	25750	36750	38695.23	0.21	0	12899	40050	38400	37550	35900	35050	37975	35475	57	11000	500	25720	50	1	11427076	4354	-55.38	62.36	12	0.81	-688.00	611.00	50600	20240611	-24.70	6950	20231113	448.20	50600	-24.70	20240611	7800	388.46	20240126	50600	-24.70	20240611	6950	448.20	20231113	0.49	N	304360	500	57 억		23550	N	N	0	N	00	N
58	20240619	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	36750	-50	5	-0.14	16184996600	429123	47.83	36800	39200	36700	47800	25800	36800	37718.22	0.42	0	-25498	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4199	-53.42	60.15	12	3.76	-688.00	611.00	50600	20240611	-27.37	6950	20231113	428.78	50600	-27.37	20240611	7800	371.15	20240126	50600	-27.37	20240611	6950	428.78	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
59	20240619	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	200	2	0.54	15559694000	412153	45.94	36800	39200	36700	47800	25800	36800	37752.23	0.42	0	-24834	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4228	-53.78	60.56	12	3.61	-688.00	611.00	50600	20240611	-26.88	6950	20231113	432.37	50600	-26.88	20240611	7800	374.36	20240126	50600	-26.88	20240611	6950	432.37	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
60	20240619	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	37500	700	2	1.90	13997285600	370033	41.24	36800	39200	36700	47800	25800	36800	37827.13	0.42	0	-13423	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4285	-54.51	61.37	12	3.24	-688.00	611.00	50600	20240611	-25.89	6950	20231113	439.57	50600	-25.89	20240611	7800	380.77	20240126	50600	-25.89	20240611	6950	439.57	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
61	20240619	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	1300	2	3.53	12754196900	337156	37.58	36800	39200	36700	47800	25800	36800	37828.77	0.42	0	-11924	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4354	-55.38	62.36	12	2.95	-688.00	611.00	50600	20240611	-24.70	6950	20231113	448.20	50600	-24.70	20240611	7800	388.46	20240126	50600	-24.70	20240611	6950	448.20	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
62	20240619	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	37150	350	2	0.95	11932114100	315234	35.14	36800	39200	36700	47800	25800	36800	37851.61	0.42	0	-17090	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4245	-54.00	60.80	12	2.76	-688.00	611.00	50600	20240611	-26.58	6950	20231113	434.53	50600	-26.58	20240611	7800	376.28	20240126	50600	-26.58	20240611	6950	434.53	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
63	20240619	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	37500	700	2	1.90	10578581050	279035	31.10	36800	39200	36700	47800	25800	36800	37911.31	0.42	0	-16776	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4285	-54.51	61.37	12	2.44	-688.00	611.00	50600	20240611	-25.89	6950	20231113	439.57	50600	-25.89	20240611	7800	380.77	20240126	50600	-25.89	20240611	6950	439.57	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
64	20240619	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	38100	1300	2	3.53	9072196150	239487	26.69	36800	39200	36700	47800	25800	36800	37881.79	0.42	0	-17388	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4354	-55.38	62.36	12	2.10	-688.00	611.00	50600	20240611	-24.70	6950	20231113	448.20	50600	-24.70	20240611	7800	388.46	20240126	50600	-24.70	20240611	6950	448.20	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
65	20240619	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	38400	1600	2	4.35	4071139800	106693	11.89	36800	39200	36800	47800	25800	36800	38157.52	0.42	0	-16389	45900	41350	37800	33250	29700	39575	31475	57	11000	500	25760	50	1	11427076	4388	-55.81	62.85	12	0.93	-688.00	611.00	50600	20240611	-24.11	6950	20231113	452.52	50600	-24.11	20240611	7800	392.31	20240126	50600	-24.11	20240611	6950	452.52	20231113	0.48	N	304360	500	57 억		47467	N	N	0	N	00	N
66	20240618	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	36800	-5900	5	-13.82	34456707900	884419	68.94	41350	42350	34250	55500	29900	42700	38973.91	0.10	0	40996	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4205	-53.49	60.23	12	7.74	-688.00	611.00	50600	20240611	-27.27	6950	20231113	429.50	50600	-27.27	20240611	7800	371.79	20240126	50600	-27.27	20240611	6950	429.50	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
67	20240618	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	36650	-6050	5	-14.17	29858744200	759806	59.23	41350	42350	34250	55500	29900	42700	39297.79	0.10	0	49908	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4188	-53.27	59.98	12	6.65	-688.00	611.00	50600	20240611	-27.57	6950	20231113	427.34	50600	-27.57	20240611	7800	369.87	20240126	50600	-27.57	20240611	6950	427.34	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
68	20240618	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	40150	-2550	5	-5.97	15113252600	369194	28.78	41350	42350	39850	55500	29900	42700	40935.74	0.10	0	30729	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4588	-58.36	65.71	12	3.23	-688.00	611.00	50600	20240611	-20.65	6950	20231113	477.70	50600	-20.65	20240611	7800	414.74	20240126	50600	-20.65	20240611	6950	477.70	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
69	20240618	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	41500	-1200	5	-2.81	12790920150	312469	24.36	41350	42350	39850	55500	29900	42700	40934.93	0.10	0	27988	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4742	-60.32	67.92	12	2.73	-688.00	611.00	50600	20240611	-17.98	6950	20231113	497.12	50600	-17.98	20240611	7800	432.05	20240126	50600	-17.98	20240611	6950	497.12	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
70	20240618	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	41300	-1400	5	-3.28	11194048450	274382	21.39	41350	42250	39850	55500	29900	42700	40797.22	0.10	0	21358	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4719	-60.03	67.59	12	2.40	-688.00	611.00	50600	20240611	-18.38	6950	20231113	494.24	50600	-18.38	20240611	7800	429.49	20240126	50600	-18.38	20240611	6950	494.24	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
71	20240618	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	-1800	5	-4.22	9944311950	244250	19.04	41350	42250	39850	55500	29900	42700	40713.55	0.10	0	14291	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4674	-59.45	66.94	12	2.14	-688.00	611.00	50600	20240611	-19.17	6950	20231113	488.49	50600	-19.17	20240611	7800	424.36	20240126	50600	-19.17	20240611	6950	488.49	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
72	20240618	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-2100	5	-4.92	6813359000	166604	12.99	41350	42250	40250	55500	29900	42700	40895.38	0.10	0	16396	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4639	-59.01	66.45	12	1.46	-688.00	611.00	50600	20240611	-19.76	6950	20231113	484.17	50600	-19.76	20240611	7800	420.51	20240126	50600	-19.76	20240611	6950	484.17	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
73	20240618	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	41000	-1700	5	-3.98	2461645200	59965	4.67	41350	42250	40400	55500	29900	42700	41050.98	0.10	0	6943	53500	48100	43300	37900	33100	45700	35500	57	12800	500	29890	50	1	11427076	4685	-59.59	67.10	12	0.52	-688.00	611.00	50600	20240611	-18.97	6950	20231113	489.93	50600	-18.97	20240611	7800	425.64	20240126	50600	-18.97	20240611	6950	489.93	20231113	0.48	N	304360	500	57 억		11992	N	N	0	N	00	N
74	20240617	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	42700	600	2	1.43	55851357550	1275715	272.43	42750	48700	38500	54700	29500	42100	43780.85	0.38	0	-33796	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4879	-62.06	69.89	12	11.16	-688.00	611.00	50600	20240611	-15.61	6950	20231113	514.39	50600	-15.61	20240611	7800	447.44	20240126	50600	-15.61	20240611	6950	514.39	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
75	20240617	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	42200	100	2	0.24	55032347600	1256383	268.31	42750	48700	38500	54700	29500	42100	43802.32	0.38	0	-30058	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4822	-61.34	69.07	12	10.99	-688.00	611.00	50600	20240611	-16.60	6950	20231113	507.19	50600	-16.60	20240611	7800	441.03	20240126	50600	-16.60	20240611	6950	507.19	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
76	20240617	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	42150	50	2	0.12	53226974050	1213188	259.08	42750	48700	38500	54700	29500	42100	43873.77	0.38	0	-24289	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4817	-61.26	68.99	12	10.62	-688.00	611.00	50600	20240611	-16.70	6950	20231113	506.47	50600	-16.70	20240611	7800	440.38	20240126	50600	-16.70	20240611	6950	506.47	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
77	20240617	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	43650	1550	2	3.68	48976143500	1114043	237.91	42750	48700	38500	54700	29500	42100	43962.67	0.38	0	-15796	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4988	-63.44	71.44	12	9.75	-688.00	611.00	50600	20240611	-13.74	6950	20231113	528.06	50600	-13.74	20240611	7800	459.62	20240126	50600	-13.74	20240611	6950	528.06	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
78	20240617	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	39850	-2250	5	-5.34	39557836900	882217	188.40	42750	48700	39350	54700	29500	42100	44839.39	0.38	0	5217	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4554	-57.92	65.22	12	7.72	-688.00	611.00	50600	20240611	-21.25	6950	20231113	473.38	50600	-21.25	20240611	7800	410.90	20240126	50600	-21.25	20240611	6950	473.38	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
79	20240617	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	42450	350	2	0.83	32816810650	719251	153.60	42750	48700	42050	54700	29500	42100	45626.79	0.38	0	12893	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	4851	-61.70	69.48	12	6.29	-688.00	611.00	50600	20240611	-16.11	6950	20231113	510.79	50600	-16.11	20240611	7800	444.23	20240126	50600	-16.11	20240611	6950	510.79	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
80	20240617	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	44750	2650	2	6.29	25707620300	555613	118.65	42750	48700	42600	54700	29500	42100	46269.59	0.38	0	39212	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	5114	-65.04	73.24	12	4.86	-688.00	611.00	50600	20240611	-11.56	6950	20231113	543.88	50600	-11.56	20240611	7800	473.72	20240126	50600	-11.56	20240611	6950	543.88	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
81	20240617	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	45900	3800	2	9.03	7590600700	168103	35.90	42750	46700	42600	54700	29500	42100	45156.04	0.38	0	11771	46366	44232	42866	40732	39366	43550	40050	57	12600	500	29470	50	1	11427076	5245	-66.72	75.12	12	1.47	-688.00	611.00	50600	20240611	-9.29	6950	20231113	560.43	50600	-9.29	20240611	7800	488.46	20240126	50600	-9.29	20240611	6950	560.43	20231113	0.48	N	304360	500	57 억		43615	N	N	0	N	00	N
82	20240614	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	42100	-2000	5	-4.54	19781716600	462574	98.63	42850	45000	41500	57300	30900	44100	42765.26	0.38	0	-12765	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4811	-61.19	68.90	12	4.05	-688.00	611.00	50600	20240611	-16.80	6950	20231113	505.76	50600	-16.80	20240611	7800	439.74	20240126	50600	-16.80	20240611	6950	505.76	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
83	20240614	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	42050	-2050	5	-4.65	18225600950	425883	90.81	42850	45000	41500	57300	30900	44100	42790.40	0.38	0	335	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4805	-61.12	68.82	12	3.73	-688.00	611.00	50600	20240611	-16.90	6950	20231113	505.04	50600	-16.90	20240611	7800	439.10	20240126	50600	-16.90	20240611	6950	505.04	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
84	20240614	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	42350	-1750	5	-3.97	15941515550	371921	79.30	42850	45000	41500	57300	30900	44100	42857.81	0.38	0	8189	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4839	-61.56	69.31	12	3.25	-688.00	611.00	50600	20240611	-16.30	6950	20231113	509.35	50600	-16.30	20240611	7800	442.95	20240126	50600	-16.30	20240611	6950	509.35	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
85	20240614	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	43300	-800	5	-1.81	14007859200	326499	69.62	42850	45000	41500	57300	30900	44100	42897.89	0.38	0	10716	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4948	-62.94	70.87	12	2.86	-688.00	611.00	50600	20240611	-14.43	6950	20231113	523.02	50600	-14.43	20240611	7800	455.13	20240126	50600	-14.43	20240611	6950	523.02	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
86	20240614	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	43100	-1000	5	-2.27	12645075600	294756	62.85	42850	45000	41500	57300	30900	44100	42894.23	0.38	0	12859	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4925	-62.65	70.54	12	2.58	-688.00	611.00	50600	20240611	-14.82	6950	20231113	520.14	50600	-14.82	20240611	7800	452.56	20240126	50600	-14.82	20240611	6950	520.14	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
87	20240614	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	42900	-1200	5	-2.72	11430427450	266348	56.79	42850	45000	41500	57300	30900	44100	42908.92	0.38	0	10634	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4902	-62.35	70.21	12	2.33	-688.00	611.00	50600	20240611	-15.22	6950	20231113	517.27	50600	-15.22	20240611	7800	450.00	20240126	50600	-15.22	20240611	6950	517.27	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
88	20240614	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	44400	300	2	0.68	9466140050	221052	47.13	42850	45000	41500	57300	30900	44100	42814.72	0.38	0	11507	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	5074	-64.53	72.67	12	1.93	-688.00	611.00	50600	20240611	-12.25	6950	20231113	538.85	50600	-12.25	20240611	7800	469.23	20240126	50600	-12.25	20240611	6950	538.85	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
89	20240614	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	41800	-2300	5	-5.22	3738400950	88180	18.80	42850	43500	41650	57300	30900	44100	42366.67	0.38	0	10131	48733	46416	45133	42816	41533	45775	42175	57	13200	500	30870	50	1	11427076	4777	-60.76	68.41	12	0.77	-688.00	611.00	50600	20240611	-17.39	6950	20231113	501.44	50600	-17.39	20240611	7800	435.90	20240126	50600	-17.39	20240611	6950	501.44	20231113	0.49	N	304360	500	57 억		43358	N	N	0	N	00	N
90	20240613	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	44100	-2300	5	-4.96	21039279800	464437	40.26	45350	47450	43850	60300	32500	46400	45302.88	0.64	0	-30037	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5039	-64.10	72.18	12	4.06	-688.00	611.00	50600	20240611	-12.85	6950	20231113	534.53	50600	-12.85	20240611	7800	465.38	20240126	50600	-12.85	20240611	6950	534.53	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
91	20240613	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	44450	-1950	5	-4.20	19326967200	425663	36.90	45350	47450	44100	60300	32500	46400	45404.39	0.64	0	-27576	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5079	-64.61	72.75	12	3.73	-688.00	611.00	50600	20240611	-12.15	6950	20231113	539.57	50600	-12.15	20240611	7800	469.87	20240126	50600	-12.15	20240611	6950	539.57	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
92	20240613	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	45750	-650	5	-1.40	15923987300	350067	30.35	45350	47450	44100	60300	32500	46400	45488.40	0.64	0	-16680	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5228	-66.50	74.88	12	3.06	-688.00	611.00	50600	20240611	-9.58	6950	20231113	558.27	50600	-9.58	20240611	7800	486.54	20240126	50600	-9.58	20240611	6950	558.27	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
93	20240613	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	46300	-100	5	-0.22	14637080850	321831	27.90	45350	47450	44100	60300	32500	46400	45480.64	0.64	0	-9008	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5291	-67.30	75.78	12	2.82	-688.00	611.00	50600	20240611	-8.50	6950	20231113	566.19	50600	-8.50	20240611	7800	493.59	20240126	50600	-8.50	20240611	6950	566.19	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
94	20240613	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	45100	-1300	5	-2.80	13220549200	291034	25.23	45350	47450	44100	60300	32500	46400	45426.13	0.64	0	-3358	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5154	-65.55	73.81	12	2.55	-688.00	611.00	50600	20240611	-10.87	6950	20231113	548.92	50600	-10.87	20240611	7800	478.21	20240126	50600	-10.87	20240611	6950	548.92	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
95	20240613	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	46250	-150	5	-0.32	11085334450	244624	21.21	45350	47450	44100	60300	32500	46400	45315.81	0.64	0	-3497	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5285	-67.22	75.70	12	2.14	-688.00	611.00	50600	20240611	-8.60	6950	20231113	565.47	50600	-8.60	20240611	7800	492.95	20240126	50600	-8.60	20240611	6950	565.47	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
96	20240613	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	44600	-1800	5	-3.88	6467501200	144381	12.52	45350	45950	44100	60300	32500	46400	44794.68	0.64	0	6571	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5096	-64.83	73.00	12	1.26	-688.00	611.00	50600	20240611	-11.86	6950	20231113	541.73	50600	-11.86	20240611	7800	471.79	20240126	50600	-11.86	20240611	6950	541.73	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
97	20240613	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	44850	-1550	5	-3.34	2386580400	53162	4.61	45350	45950	44100	60300	32500	46400	44892.60	0.64	0	4824	54833	50616	46083	41866	37333	48350	39600	57	13900	500	32480	50	1	11427076	5125	-65.19	73.40	12	0.47	-688.00	611.00	50600	20240611	-11.36	6950	20231113	545.32	50600	-11.36	20240611	7800	475.00	20240126	50600	-11.36	20240611	6950	545.32	20231113	0.47	N	304360	500	57 억		73662	N	N	0	N	00	N
98	20240612	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	46400	-2450	5	-5.02	51863723950	1143249	105.01	50300	50300	41550	63500	34200	48850	45362.46	2.09	0	-168298	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5302	-67.44	75.94	12	10.00	-688.00	611.00	50600	20240611	-8.30	6950	20231113	567.63	50600	-8.30	20240611	7800	494.87	20240126	50600	-8.30	20240611	6950	567.63	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
99	20240612	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	46800	-2050	5	-4.20	50259144500	1108739	101.84	50300	50300	41550	63500	34200	48850	45329.71	2.09	0	-163626	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5348	-68.02	76.60	12	9.70	-688.00	611.00	50600	20240611	-7.51	6950	20231113	573.38	50600	-7.51	20240611	7800	500.00	20240126	50600	-7.51	20240611	6950	573.38	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
100	20240612	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	44500	-4350	5	-8.90	41286329800	912059	83.77	50300	50300	41550	63500	34200	48850	45266.80	2.09	0	-149010	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5085	-64.68	72.83	12	7.98	-688.00	611.00	50600	20240611	-12.06	6950	20231113	540.29	50600	-12.06	20240611	7800	470.51	20240126	50600	-12.06	20240611	6950	540.29	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
101	20240612	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	44550	-4300	5	-8.80	34977120150	771416	70.86	50300	50300	41550	63500	34200	48850	45341.02	2.09	0	-126243	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5091	-64.75	72.91	12	6.75	-688.00	611.00	50600	20240611	-11.96	6950	20231113	541.01	50600	-11.96	20240611	7800	471.15	20240126	50600	-11.96	20240611	6950	541.01	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
102	20240612	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	45100	-3750	5	-7.68	24884371450	536422	49.27	50300	50300	43650	63500	34200	48850	46389.11	2.09	0	-99806	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5154	-65.55	73.81	12	4.69	-688.00	611.00	50600	20240611	-10.87	6950	20231113	548.92	50600	-10.87	20240611	7800	478.21	20240126	50600	-10.87	20240611	6950	548.92	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
103	20240612	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	45050	-3800	5	-7.78	19837823850	423486	38.90	50300	50300	44450	63500	34200	48850	46843.66	2.09	0	-68219	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5148	-65.48	73.73	12	3.71	-688.00	611.00	50600	20240611	-10.97	6950	20231113	548.20	50600	-10.97	20240611	7800	477.56	20240126	50600	-10.97	20240611	6950	548.20	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
104	20240612	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	45700	-3150	5	-6.45	13619316350	286569	26.32	50300	50300	45600	63500	34200	48850	47525.00	2.09	0	-34193	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5222	-66.42	74.80	12	2.51	-688.00	611.00	50600	20240611	-9.68	6950	20231113	557.55	50600	-9.68	20240611	7800	485.90	20240126	50600	-9.68	20240611	6950	557.55	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
105	20240612	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	47800	-1050	5	-2.15	4463272150	91475	8.40	50300	50300	47350	63500	34200	48850	48792.20	2.09	0	-13733	53583	51216	48233	45866	42883	52400	47050	57	14650	500	34190	50	1	11427076	5462	-69.48	78.23	12	0.80	-688.00	611.00	50600	20240611	-5.53	6950	20231113	587.77	50600	-5.53	20240611	7800	512.82	20240126	50600	-5.53	20240611	6950	587.77	20231113	0.49	N	304360	500	57 억		238812	N	N	0	N	00	N
106	20240610	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	46300	6800	2	17.22	82417082700	1823492	251.03	39500	48550	39050	51300	27650	39500	45195.06	0.96	0	95411	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5291	-67.30	75.78	12	15.96	-688.00	611.00	49500	20240422	-6.46	6950	20231113	566.19	49500	-6.46	20240422	7800	493.59	20240126	49500	-6.46	20240422	6950	566.19	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
107	20240610	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	47100	7600	2	19.24	78719855500	1743652	240.04	39500	48550	39050	51300	27650	39500	45147.02	0.96	0	92098	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5382	-68.46	77.09	12	15.26	-688.00	611.00	49500	20240422	-4.85	6950	20231113	577.70	49500	-4.85	20240422	7800	503.85	20240126	49500	-4.85	20240422	6950	577.70	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
108	20240610	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	47950	8450	2	21.39	67900534550	1515651	208.65	39500	48300	39050	51300	27650	39500	44800.10	0.96	0	95638	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5479	-69.69	78.48	12	13.26	-688.00	611.00	49500	20240422	-3.13	6950	20231113	589.93	49500	-3.13	20240422	7800	514.74	20240126	49500	-3.13	20240422	6950	589.93	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
109	20240610	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	45900	6400	2	16.20	57801501700	1302442	179.30	39500	47600	39050	51300	27650	39500	44379.88	0.96	0	101194	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5245	-66.72	75.12	12	11.40	-688.00	611.00	49500	20240422	-7.27	6950	20231113	560.43	49500	-7.27	20240422	7800	488.46	20240126	49500	-7.27	20240422	6950	560.43	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
110	20240610	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	45900	6400	2	16.20	49458990550	1123013	154.60	39500	47000	39050	51300	27650	39500	44041.93	0.96	0	92025	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5245	-66.72	75.12	12	9.83	-688.00	611.00	49500	20240422	-7.27	6950	20231113	560.43	49500	-7.27	20240422	7800	488.46	20240126	49500	-7.27	20240422	6950	560.43	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
111	20240610	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	44750	5250	2	13.29	37635501150	865736	119.18	39500	45650	39050	51300	27650	39500	43472.94	0.96	0	68904	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5114	-65.04	73.24	12	7.58	-688.00	611.00	49500	20240422	-9.60	6950	20231113	543.88	49500	-9.60	20240422	7800	473.72	20240126	49500	-9.60	20240422	6950	543.88	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
112	20240610	100950	57	100.00	KOSDAQ		제약	N	N	N	N		N	44400	4900	2	12.41	26785927950	623545	85.84	39500	44900	39050	51300	27650	39500	42958.31	0.96	0	56773	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	5074	-64.53	72.67	12	5.46	-688.00	611.00	49500	20240422	-10.30	6950	20231113	538.85	49500	-10.30	20240422	7800	469.23	20240126	49500	-10.30	20240422	6950	538.85	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
113	20240610	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	42250	2750	2	6.96	6303799700	152373	20.98	39500	42550	39050	51300	27650	39500	41372.65	0.96	0	-17157	44633	42066	39033	36466	33433	43350	37750	57	11800	500	27650	50	1	11427076	4828	-61.41	69.15	12	1.33	-688.00	611.00	49500	20240422	-14.65	6950	20231113	507.91	49500	-14.65	20240422	7800	441.67	20240126	49500	-14.65	20240422	6950	507.91	20231113	0.48	N	304360	500	57 억		110078	N	N	0	N	00	N
114	20240607	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	39500	2550	2	6.90	28724555950	723385	200.07	36650	41600	36000	48000	25900	36950	39710.02	0.15	0	97655	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4514	-57.41	64.65	12	6.33	-688.00	611.00	49500	20240422	-20.20	6950	20231113	468.35	49500	-20.20	20240422	7800	406.41	20240126	49500	-20.20	20240422	6950	468.35	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
115	20240607	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	2600	2	7.04	28020620700	705504	195.13	36650	41600	36000	48000	25900	36950	39718.00	0.15	0	98563	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4519	-57.49	64.73	12	6.17	-688.00	611.00	49500	20240422	-20.10	6950	20231113	469.06	49500	-20.10	20240422	7800	407.05	20240126	49500	-20.10	20240422	6950	469.06	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
116	20240607	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	39950	3000	2	8.12	26454635600	666019	184.21	36650	41600	36000	48000	25900	36950	39721.42	0.15	0	89659	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4565	-58.07	65.38	12	5.83	-688.00	611.00	49500	20240422	-19.29	6950	20231113	474.82	49500	-19.29	20240422	7800	412.18	20240126	49500	-19.29	20240422	6950	474.82	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
117	20240607	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	39600	2650	2	7.17	24958409950	628078	173.71	36650	41600	36000	48000	25900	36950	39738.70	0.15	0	84549	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4525	-57.56	64.81	12	5.50	-688.00	611.00	49500	20240422	-20.00	6950	20231113	469.78	49500	-20.00	20240422	7800	407.69	20240126	49500	-20.00	20240422	6950	469.78	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
118	20240607	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	39900	2950	2	7.98	23174800800	583385	161.35	36650	41600	36000	48000	25900	36950	39725.72	0.15	0	79062	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4559	-57.99	65.30	12	5.11	-688.00	611.00	49500	20240422	-19.39	6950	20231113	474.10	49500	-19.39	20240422	7800	411.54	20240126	49500	-19.39	20240422	6950	474.10	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
119	20240607	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	40900	3950	2	10.69	17534546350	444873	123.04	36650	40900	36000	48000	25900	36950	39415.90	0.15	0	82611	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4674	-59.45	66.94	12	3.89	-688.00	611.00	49500	20240422	-17.37	6950	20231113	488.49	49500	-17.37	20240422	7800	424.36	20240126	49500	-17.37	20240422	6950	488.49	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
120	20240607	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	1750	2	4.74	11305472850	288905	79.90	36650	40700	36000	48000	25900	36950	39133.75	0.15	0	55803	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4422	-56.25	63.34	12	2.53	-688.00	611.00	49500	20240422	-21.82	6950	20231113	456.83	49500	-21.82	20240422	7800	396.15	20240126	49500	-21.82	20240422	6950	456.83	20231113	0.48	N	304360	500	57 억		17359	N	N	0	N	00	N
121	20240607	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	40300	3350	2	9.07	4115737350	106164	29.36	36650	40300	36000	48000	25900	36950	38771.37	0.15	0	25119	39050	38000	36800	35750	34550	38525	36275	57	11050	500	25860	50	1	11427076	4605	-58.58	65.96	12	0.93	-688.00	611.00	49500	20240422	-18.59	6950	20231113	479.86	49500	-18.59	20240422	7800	416.67	20240126	49500	-18.59	20240422	6950	479.86	20231113	0.48	N	304360	500	57 억		17359	Y	N	0	N	00	N
122	20240605	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	350	2	0.96	13030395700	357325	105.06	36350	37850	35600	47550	25650	36600	36465.92	0.08	0	8487	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4222	-53.71	60.47	12	3.13	-688.00	611.00	49500	20240422	-25.35	6950	20231113	431.65	49500	-25.35	20240422	7800	373.72	20240126	49500	-25.35	20240422	6950	431.65	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
123	20240605	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	36950	350	2	0.96	12402037850	340331	100.07	36350	37850	35600	47550	25650	36600	36441.04	0.08	0	5914	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4222	-53.71	60.47	12	2.98	-688.00	611.00	49500	20240422	-25.35	6950	20231113	431.65	49500	-25.35	20240422	7800	373.72	20240126	49500	-25.35	20240422	6950	431.65	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
124	20240605	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	36150	-450	5	-1.23	10023480300	274674	80.76	36350	37850	35600	47550	25650	36600	36492.22	0.08	0	3896	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4131	-52.54	59.17	12	2.40	-688.00	611.00	49500	20240422	-26.97	6950	20231113	420.14	49500	-26.97	20240422	7800	363.46	20240126	49500	-26.97	20240422	6950	420.14	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
125	20240605	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	36850	250	2	0.68	8735537600	239495	70.42	36350	37850	35600	47550	25650	36600	36474.74	0.08	0	3761	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4211	-53.56	60.31	12	2.10	-688.00	611.00	49500	20240422	-25.56	6950	20231113	430.22	49500	-25.56	20240422	7800	372.44	20240126	49500	-25.56	20240422	6950	430.22	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
126	20240605	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	36650	50	2	0.14	7630812400	209527	61.61	36350	37850	35600	47550	25650	36600	36419.10	0.08	0	-771	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4188	-53.27	59.98	12	1.83	-688.00	611.00	49500	20240422	-25.96	6950	20231113	427.34	49500	-25.96	20240422	7800	369.87	20240126	49500	-25.96	20240422	6950	427.34	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
127	20240605	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	35900	-700	5	-1.91	6292209400	172322	50.67	36350	37850	35600	47550	25650	36600	36514.18	0.08	0	597	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4102	-52.18	58.76	12	1.51	-688.00	611.00	49500	20240422	-27.47	6950	20231113	416.55	49500	-27.47	20240422	7800	360.26	20240126	49500	-27.47	20240422	6950	416.55	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
128	20240605	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	36400	-200	5	-0.55	4423606600	120662	35.48	36350	37850	35600	47550	25650	36600	36661.22	0.08	0	1936	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4159	-52.91	59.57	12	1.06	-688.00	611.00	49500	20240422	-26.46	6950	20231113	423.74	49500	-26.46	20240422	7800	366.67	20240126	49500	-26.46	20240422	6950	423.74	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
129	20240605	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	35650	-950	5	-2.60	1039210650	28963	8.52	36350	36350	35600	47550	25650	36600	35876.91	0.08	0	2999	39866	38232	36866	35232	33866	39050	36050	57	10950	500	25620	50	1	11427076	4074	-51.82	58.35	12	0.25	-688.00	611.00	49500	20240422	-27.98	6950	20231113	412.95	49500	-27.98	20240422	7800	357.05	20240126	49500	-27.98	20240422	6950	412.95	20231113	0.48	N	304360	500	57 억		9225	N	N	0	N	00	N
130	20240604	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-400	5	-1.08	12432069200	337221	59.10	36550	38500	35500	48100	25900	37000	36866.20	0.14	0	-6991	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4182	-53.20	59.90	12	2.95	-688.00	611.00	49500	20240422	-26.06	6950	20231113	426.62	49500	-26.06	20240422	7800	369.23	20240126	49500	-26.06	20240422	6950	426.62	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
131	20240604	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	36200	-800	5	-2.16	12105830750	328276	57.53	36550	38500	35500	48100	25900	37000	36876.93	0.14	0	-6683	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4137	-52.62	59.25	12	2.87	-688.00	611.00	49500	20240422	-26.87	6950	20231113	420.86	49500	-26.87	20240422	7800	364.10	20240126	49500	-26.87	20240422	6950	420.86	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
132	20240604	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	37050	50	2	0.14	10531363700	285027	49.95	36550	38500	35500	48100	25900	37000	36948.62	0.14	0	713	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4234	-53.85	60.64	12	2.49	-688.00	611.00	49500	20240422	-25.15	6950	20231113	433.09	49500	-25.15	20240422	7800	375.00	20240126	49500	-25.15	20240422	6950	433.09	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
133	20240604	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	37050	50	2	0.14	8098035850	220539	38.65	36550	37900	35500	48100	25900	37000	36719.08	0.14	0	-2212	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4234	-53.85	60.64	12	1.93	-688.00	611.00	49500	20240422	-25.15	6950	20231113	433.09	49500	-25.15	20240422	7800	375.00	20240126	49500	-25.15	20240422	6950	433.09	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
134	20240604	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	37450	450	2	1.22	7280437700	198613	34.81	36550	37900	35500	48100	25900	37000	36656.11	0.14	0	-1456	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4279	-54.43	61.29	12	1.74	-688.00	611.00	49500	20240422	-24.34	6950	20231113	438.85	49500	-24.34	20240422	7800	380.13	20240126	49500	-24.34	20240422	6950	438.85	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
135	20240604	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	36700	-300	5	-0.81	6232235000	170481	29.88	36550	37850	35500	48100	25900	37000	36556.33	0.14	0	-3244	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4194	-53.34	60.07	12	1.49	-688.00	611.00	49500	20240422	-25.86	6950	20231113	428.06	49500	-25.86	20240422	7800	370.51	20240126	49500	-25.86	20240422	6950	428.06	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
136	20240604	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	36850	-150	5	-0.41	3690917750	102091	17.89	36550	37450	35500	48100	25900	37000	36151.81	0.14	0	5120	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4211	-53.56	60.31	12	0.89	-688.00	611.00	49500	20240422	-25.56	6950	20231113	430.22	49500	-25.56	20240422	7800	372.44	20240126	49500	-25.56	20240422	6950	430.22	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
137	20240604	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	36000	-1000	5	-2.70	1102907150	30625	5.37	36550	36800	35500	48100	25900	37000	36007.82	0.14	0	2039	41433	39216	36983	34766	32533	40325	35875	57	11100	500	25900	50	1	11427076	4114	-52.33	58.92	12	0.27	-688.00	611.00	49500	20240422	-27.27	6950	20231113	417.99	49500	-27.27	20240422	7800	361.54	20240126	49500	-27.27	20240422	6950	417.99	20231113	0.48	N	304360	500	57 억		15803	N	N	0	N	00	N
138	20240603	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	37000	-500	5	-1.33	20738798300	565640	120.72	36800	39200	34750	48750	26250	37500	36664.03	0.07	0	7455	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4228	-53.78	60.56	12	4.95	-688.00	611.00	49500	20240422	-25.25	6950	20231113	432.37	49500	-25.25	20240422	7800	374.36	20240126	49500	-25.25	20240422	6950	432.37	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
139	20240603	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	37100	-400	5	-1.07	19997052250	545631	116.45	36800	39200	34750	48750	26250	37500	36649.35	0.07	0	6146	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4239	-53.92	60.72	12	4.77	-688.00	611.00	49500	20240422	-25.05	6950	20231113	433.81	49500	-25.05	20240422	7800	375.64	20240126	49500	-25.05	20240422	6950	433.81	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
140	20240603	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	37250	-250	5	-0.67	13391320100	370840	79.14	36800	37850	34750	48750	26250	37500	36110.65	0.07	0	16750	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4257	-54.14	60.97	12	3.25	-688.00	611.00	49500	20240422	-24.75	6950	20231113	435.97	49500	-24.75	20240422	7800	377.56	20240126	49500	-24.75	20240422	6950	435.97	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
141	20240603	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	35500	-2000	5	-5.33	10697460300	295119	62.98	36800	37850	35100	48750	26250	37500	36247.81	0.07	0	18040	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4057	-51.60	58.10	12	2.58	-688.00	611.00	49500	20240422	-28.28	6950	20231113	410.79	49500	-28.28	20240422	7800	355.13	20240126	49500	-28.28	20240422	6950	410.79	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
142	20240603	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	35300	-2200	5	-5.87	9695009550	267024	56.99	36800	37850	35100	48750	26250	37500	36307.48	0.07	0	19991	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4034	-51.31	57.77	12	2.34	-688.00	611.00	49500	20240422	-28.69	6950	20231113	407.91	49500	-28.69	20240422	7800	352.56	20240126	49500	-28.69	20240422	6950	407.91	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
143	20240603	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	35400	-2100	5	-5.60	8258906250	226284	48.29	36800	37850	35100	48750	26250	37500	36497.82	0.07	0	18438	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4045	-51.45	57.94	12	1.98	-688.00	611.00	49500	20240422	-28.48	6950	20231113	409.35	49500	-28.48	20240422	7800	353.85	20240126	49500	-28.48	20240422	6950	409.35	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
144	20240603	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	36600	-900	5	-2.40	4562793350	123442	26.34	36800	37850	36350	48750	26250	37500	36962.91	0.07	0	2847	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4182	-53.20	59.90	12	1.08	-688.00	611.00	49500	20240422	-26.06	6950	20231113	426.62	49500	-26.06	20240422	7800	369.23	20240126	49500	-26.06	20240422	6950	426.62	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N
145	20240603	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	36900	-600	5	-1.60	1350272250	36556	7.80	36800	37650	36500	48750	26250	37500	36936.57	0.07	0	3473	42166	39832	38666	36332	35166	39250	35750	57	11250	500	26250	50	1	11427076	4217	-53.63	60.39	12	0.32	-688.00	611.00	49500	20240422	-25.45	6950	20231113	430.94	49500	-25.45	20240422	7800	373.08	20240126	49500	-25.45	20240422	6950	430.94	20231113	0.48	N	304360	500	57 억		8546	N	N	0	N	00	N