KissMeData/330350/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	161216	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	121109240	15802	43.46	7640	7750	7630	9930	5350	7640	7664.17	0.89	0	-1162	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1011	12.70	1.12	12	0.12	603.00	6841.00	13680	20231207	-44.01	6210	20230726	23.35	10230	-25.12	20240320	7530	1.73	20240417	13680	-44.01	20231207	6210	23.35	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
3	20240628	151230	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	40	2	0.52	110785950	14457	39.76	7640	7750	7630	9930	5350	7640	7663.14	0.89	0	-1158	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1014	12.74	1.12	12	0.11	603.00	6841.00	13680	20231207	-43.86	6210	20230726	23.67	10230	-24.93	20240320	7530	1.99	20240417	13680	-43.86	20231207	6210	23.67	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
4	20240628	141230	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	60	2	0.79	103764360	13545	37.25	7640	7750	7630	9930	5350	7640	7660.71	0.89	0	-1158	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1017	12.77	1.13	12	0.10	603.00	6841.00	13680	20231207	-43.71	6210	20230726	23.99	10230	-24.73	20240320	7530	2.26	20240417	13680	-43.71	20231207	6210	23.99	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
5	20240628	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	30	2	0.39	98588250	12870	35.40	7640	7750	7630	9930	5350	7640	7660.31	0.89	0	-1158	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1013	12.72	1.12	12	0.10	603.00	6841.00	13680	20231207	-43.93	6210	20230726	23.51	10230	-25.02	20240320	7530	1.86	20240417	13680	-43.93	20231207	6210	23.51	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
6	20240628	121225	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	80	2	1.05	91791050	11984	32.96	7640	7750	7630	9930	5350	7640	7659.47	0.89	0	-1158	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1019	12.80	1.13	12	0.09	603.00	6841.00	13680	20231207	-43.57	6210	20230726	24.32	10230	-24.54	20240320	7530	2.52	20240417	13680	-43.57	20231207	6210	24.32	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
7	20240628	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	30	2	0.39	59138610	7731	21.26	7640	7750	7630	9930	5350	7640	7649.54	0.89	0	-1064	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1013	12.72	1.12	12	0.06	603.00	6841.00	13680	20231207	-43.93	6210	20230726	23.51	10230	-25.02	20240320	7530	1.86	20240417	13680	-43.93	20231207	6210	23.51	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
8	20240628	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	34441190	4501	12.38	7640	7750	7630	9930	5350	7640	7651.90	0.89	0	-600	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1010	12.69	1.12	12	0.03	603.00	6841.00	13680	20231207	-44.08	6210	20230726	23.19	10230	-25.22	20240320	7530	1.59	20240417	13680	-44.08	20231207	6210	23.19	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
9	20240628	091208	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	100	2	1.31	19561080	2558	7.04	7640	7750	7640	9930	5350	7640	7647.02	0.89	0	-238	7853	7746	7693	7586	7533	7720	7560	26	2290	200	4880	10	1	13202139	1022	12.84	1.13	12	0.02	603.00	6841.00	13680	20231207	-43.42	6210	20230726	24.64	10230	-24.34	20240320	7530	2.79	20240417	13680	-43.42	20231207	6210	24.64	20230726	3.03	N	330350	200	26 억		117191	N	N	0	N	00	N
10	20240627	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-160	5	-2.05	268840780	34897	107.15	7770	7800	7640	10140	5460	7800	7706.65	0.96	0	-9848	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1009	12.67	1.12	12	0.26	603.00	6841.00	13680	20231207	-44.15	6210	20230726	23.03	10230	-25.32	20240320	7530	1.46	20240417	13680	-44.15	20231207	6210	23.03	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
11	20240627	151202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-90	5	-1.15	224081120	29045	89.19	7770	7800	7650	10140	5460	7800	7714.96	0.96	0	-9961	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1018	12.79	1.13	12	0.22	603.00	6841.00	13680	20231207	-43.64	6210	20230726	24.15	10230	-24.63	20240320	7530	2.39	20240417	13680	-43.64	20231207	6210	24.15	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
12	20240627	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-40	5	-0.51	104592520	13497	41.44	7770	7800	7710	10140	5460	7800	7749.32	0.96	0	-5724	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1024	12.87	1.13	12	0.10	603.00	6841.00	13680	20231207	-43.27	6210	20230726	24.96	10230	-24.14	20240320	7530	3.05	20240417	13680	-43.27	20231207	6210	24.96	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
13	20240627	131201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	88926100	11476	35.24	7770	7800	7710	10140	5460	7800	7748.88	0.96	0	-5167	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1027	12.90	1.14	12	0.09	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
14	20240627	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	80450480	10381	31.88	7770	7800	7710	10140	5460	7800	7749.78	0.96	0	-4699	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1027	12.90	1.14	12	0.08	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
15	20240627	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-30	5	-0.38	62478500	8060	24.75	7770	7800	7710	10140	5460	7800	7751.67	0.96	0	-2629	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1026	12.89	1.14	12	0.06	603.00	6841.00	13680	20231207	-43.20	6210	20230726	25.12	10230	-24.05	20240320	7530	3.19	20240417	13680	-43.20	20231207	6210	25.12	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
16	20240627	101202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	46680940	6019	18.48	7770	7800	7710	10140	5460	7800	7755.60	0.96	0	-2083	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1027	12.90	1.14	12	0.05	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
17	20240627	091202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	13530710	1751	5.38	7770	7770	7710	10140	5460	7800	7727.42	0.96	0	-965	8080	7940	7840	7700	7600	7890	7650	26	2340	200	4990	10	1	13202139	1023	12.85	1.13	12	0.01	603.00	6841.00	13680	20231207	-43.35	6210	20230726	24.80	10230	-24.24	20240320	7530	2.92	20240417	13680	-43.35	20231207	6210	24.80	20230726	3.06	N	330350	200	26 억		127036	N	N	0	N	00	N
18	20240626	161157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-140	5	-1.76	253798810	32433	69.69	7940	7980	7740	10320	5560	7940	7825.39	1.03	0	-8643	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1030	12.94	1.14	12	0.25	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
19	20240626	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-180	5	-2.27	223024780	28482	61.20	7940	7980	7750	10320	5560	7940	7830.38	1.03	0	-6665	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1024	12.87	1.13	12	0.22	603.00	6841.00	13680	20231207	-43.27	6210	20230726	24.96	10230	-24.14	20240320	7530	3.05	20240417	13680	-43.27	20231207	6210	24.96	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
20	20240626	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-120	5	-1.51	108757920	13808	29.67	7940	7980	7820	10320	5560	7940	7876.44	1.03	0	-3936	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1032	12.97	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
21	20240626	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-40	5	-0.50	66497200	8414	18.08	7940	7980	7850	10320	5560	7940	7903.16	1.03	0	-2918	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1043	13.10	1.15	12	0.06	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
22	20240626	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-10	5	-0.13	59155170	7481	16.07	7940	7980	7850	10320	5560	7940	7907.39	1.03	0	-2786	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1047	13.15	1.16	12	0.06	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
23	20240626	111159	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-10	5	-0.13	37638900	4767	10.24	7940	7980	7850	10320	5560	7940	7895.72	1.03	0	-810	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1047	13.15	1.16	12	0.04	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
24	20240626	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-50	5	-0.63	31727450	4019	8.64	7940	7980	7850	10320	5560	7940	7894.36	1.03	0	-429	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1042	13.08	1.15	12	0.03	603.00	6841.00	13680	20231207	-42.32	6210	20230726	27.05	10230	-22.87	20240320	7530	4.78	20240417	13680	-42.32	20231207	6210	27.05	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
25	20240626	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-40	5	-0.50	7766770	980	2.11	7940	7980	7900	10320	5560	7940	7925.28	1.03	0	-65	8106	8022	7896	7812	7686	8065	7855	26	2380	200	5080	10	1	13202139	1043	13.10	1.15	12	0.01	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.05	N	330350	200	26 억		135681	N	N	0	N	00	N
26	20240625	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	110	2	1.40	363024420	46079	44.37	7790	7980	7770	10170	5490	7830	7878.31	0.98	0	6457	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1048	13.17	1.16	12	0.35	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
27	20240625	151153	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	110	2	1.40	351984880	44689	43.03	7790	7980	7770	10170	5490	7830	7876.32	0.98	0	6077	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1048	13.17	1.16	12	0.34	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
28	20240625	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	150	2	1.92	289835090	36822	35.45	7790	7980	7770	10170	5490	7830	7871.25	0.98	0	908	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1054	13.23	1.17	12	0.28	603.00	6841.00	13680	20231207	-41.67	6210	20230726	28.50	10230	-21.99	20240320	7530	5.98	20240417	13680	-41.67	20231207	6210	28.50	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
29	20240625	131157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	50	2	0.64	245484550	31239	30.08	7790	7960	7770	10170	5490	7830	7858.27	0.98	0	271	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1040	13.07	1.15	12	0.24	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
30	20240625	121200	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	20	2	0.26	225581300	28725	27.66	7790	7960	7770	10170	5490	7830	7853.13	0.98	0	13	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1036	13.02	1.15	12	0.22	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
31	20240625	111158	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	70	2	0.89	117875340	15094	14.53	7790	7900	7770	10170	5490	7830	7809.42	0.98	0	-329	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1043	13.10	1.15	12	0.11	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
32	20240625	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-50	5	-0.64	73061940	9378	9.03	7790	7850	7770	10170	5490	7830	7790.78	0.98	0	278	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1027	12.90	1.14	12	0.07	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
33	20240625	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-30	5	-0.38	17175590	2206	2.12	7790	7800	7770	10170	5490	7830	7785.85	0.98	0	560	8243	8036	7893	7686	7543	8140	7790	26	2340	200	5010	10	1	13202139	1030	12.94	1.14	12	0.02	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.07	N	330350	200	26 억		129162	N	N	0	N	00	N
34	20240624	161156	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	130	2	1.69	822617590	103687	295.28	7820	8100	7750	10010	5390	7700	7933.76	1.02	0	-6223	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1034	12.99	1.14	12	0.79	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
35	20240624	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	170	2	2.21	798226340	100568	286.40	7820	8100	7750	10010	5390	7700	7937.18	1.02	0	-6539	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1039	13.05	1.15	12	0.76	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
36	20240624	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	80	2	1.04	742089610	93384	265.94	7820	8100	7780	10010	5390	7700	7946.65	1.02	0	-6477	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1027	12.90	1.14	12	0.71	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
37	20240624	131151	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	160	2	2.08	717781380	90272	257.08	7820	8100	7780	10010	5390	7700	7951.32	1.02	0	-5694	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1038	13.03	1.15	12	0.68	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
38	20240624	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	150	2	1.95	702869920	88373	251.67	7820	8100	7780	10010	5390	7700	7953.45	1.02	0	-5849	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1036	13.02	1.15	12	0.67	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
39	20240624	111155	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	100	2	1.30	662303850	83204	236.95	7820	8100	7800	10010	5390	7700	7960.00	1.02	0	-4834	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1030	12.94	1.14	12	0.63	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
40	20240624	101153	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	180	2	2.34	545203620	68308	194.53	7820	8100	7800	10010	5390	7700	7981.55	1.02	0	3283	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1040	13.07	1.15	12	0.52	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
41	20240624	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	300	2	3.90	271158030	33730	96.06	7820	8100	7800	10010	5390	7700	8039.08	1.02	0	3636	7926	7812	7756	7642	7586	7785	7615	26	2310	200	4920	10	1	13202139	1056	13.27	1.17	12	0.26	603.00	6841.00	13680	20231207	-41.52	6210	20230726	28.82	10230	-21.80	20240320	7530	6.24	20240417	13680	-41.52	20231207	6210	28.82	20230726	3.07	N	330350	200	26 억		135174	N	N	0	N	00	N
42	20240621	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-120	5	-1.53	263943190	33949	137.17	7770	7870	7700	10160	5480	7820	7774.69	1.04	0	-2146	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1017	12.77	1.13	12	0.26	603.00	6841.00	13680	20231207	-43.71	6210	20230726	23.99	10230	-24.73	20240320	7530	2.26	20240417	13680	-43.71	20231207	6210	23.99	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
43	20240621	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-30	5	-0.38	233745180	30040	121.38	7770	7870	7700	10160	5480	7820	7781.13	1.04	0	-1875	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1028	12.92	1.14	12	0.23	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
44	20240621	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-90	5	-1.15	209139640	26867	108.56	7770	7870	7700	10160	5480	7820	7784.26	1.04	0	-1201	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1021	12.82	1.13	12	0.20	603.00	6841.00	13680	20231207	-43.49	6210	20230726	24.48	10230	-24.44	20240320	7530	2.66	20240417	13680	-43.49	20231207	6210	24.48	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
45	20240621	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-20	5	-0.26	147525980	18982	76.70	7770	7860	7700	10160	5480	7820	7771.89	1.04	0	-1523	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1030	12.94	1.14	12	0.14	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
46	20240621	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-50	5	-0.64	88879250	11435	46.20	7770	7860	7720	10160	5480	7820	7772.56	1.04	0	-1682	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1026	12.89	1.14	12	0.09	603.00	6841.00	13680	20231207	-43.20	6210	20230726	25.12	10230	-24.05	20240320	7530	3.19	20240417	13680	-43.20	20231207	6210	25.12	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
47	20240621	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-10	5	-0.13	64397710	8275	33.44	7770	7860	7740	10160	5480	7820	7782.20	1.04	0	-2222	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1031	12.95	1.14	12	0.06	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
48	20240621	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-10	5	-0.13	47228670	6069	24.52	7770	7860	7740	10160	5480	7820	7781.95	1.04	0	-1551	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1031	12.95	1.14	12	0.05	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
49	20240621	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-20	5	-0.26	8872140	1138	4.60	7770	7860	7740	10160	5480	7820	7796.26	1.04	0	-243	7960	7890	7800	7730	7640	7925	7765	26	2340	200	5000	10	1	13202139	1030	12.94	1.14	12	0.01	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.08	N	330350	200	26 억		137009	N	N	0	N	00	N
50	20240620	161108	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	0	3	0.00	189297940	24343	91.28	7760	7870	7710	10160	5480	7820	7776.28	1.06	0	-3206	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1032	12.97	1.14	12	0.18	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
51	20240620	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	0	3	0.00	183556430	23608	88.52	7760	7870	7710	10160	5480	7820	7775.18	1.06	0	-3074	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1032	12.97	1.14	12	0.18	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
52	20240620	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-30	5	-0.38	142475580	18294	68.60	7760	7870	7730	10160	5480	7820	7788.10	1.06	0	-1864	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1028	12.92	1.14	12	0.14	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
53	20240620	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-30	5	-0.38	109968030	14109	52.90	7760	7870	7730	10160	5480	7820	7794.18	1.06	0	-1682	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1028	12.92	1.14	12	0.11	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
54	20240620	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	0	3	0.00	58827100	7523	28.21	7760	7870	7760	10160	5480	7820	7819.63	1.06	0	-727	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1032	12.97	1.14	12	0.06	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
55	20240620	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	0	3	0.00	53332210	6821	25.58	7760	7870	7760	10160	5480	7820	7818.83	1.06	0	-434	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1032	12.97	1.14	12	0.05	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
56	20240620	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	20	2	0.26	33491010	4286	16.07	7760	7870	7760	10160	5480	7820	7814.05	1.06	0	107	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1035	13.00	1.15	12	0.03	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
57	20240620	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-40	5	-0.51	13343030	1718	6.44	7760	7850	7760	10160	5480	7820	7766.61	1.06	0	-212	7966	7892	7816	7742	7666	7930	7780	26	2340	200	5000	10	1	13202139	1027	12.90	1.14	12	0.01	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.08	N	330350	200	26 억		140056	N	N	0	N	00	N
58	20240619	161103	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-40	5	-0.51	208181310	26626	102.92	7800	7890	7740	10210	5510	7860	7818.72	1.05	0	900	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1032	12.97	1.14	12	0.20	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
59	20240619	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-30	5	-0.38	188179420	24067	93.03	7800	7890	7740	10210	5510	7860	7818.98	1.05	0	1443	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1034	12.99	1.14	12	0.18	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
60	20240619	141113	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-20	5	-0.25	135336090	17268	66.75	7800	7890	7780	10210	5510	7860	7837.39	1.05	0	-576	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1035	13.00	1.15	12	0.13	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
61	20240619	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-10	5	-0.13	114351410	14572	56.33	7800	7890	7780	10210	5510	7860	7847.34	1.05	0	-641	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1036	13.02	1.15	12	0.11	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
62	20240619	121102	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-50	5	-0.64	100951240	12854	49.69	7800	7890	7780	10210	5510	7860	7853.68	1.05	0	-830	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1031	12.95	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
63	20240619	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	20	2	0.25	51748270	6602	25.52	7800	7890	7780	10210	5510	7860	7838.27	1.05	0	-359	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1040	13.07	1.15	12	0.05	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
64	20240619	101109	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-20	5	-0.25	26896080	3442	13.30	7800	7850	7780	10210	5510	7860	7814.08	1.05	0	-246	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1035	13.00	1.15	12	0.03	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
65	20240619	091112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-30	5	-0.38	7908330	1015	3.92	7800	7840	7780	10210	5510	7860	7791.46	1.05	0	99	8000	7930	7840	7770	7680	7965	7805	26	2350	200	5030	10	1	13202139	1034	12.99	1.14	12	0.01	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.14	N	330350	200	26 억		139090	N	N	0	N	00	N
66	20240618	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	201913050	25869	45.06	7800	7910	7750	10230	5510	7870	7805.00	1.11	0	-7242	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1038	13.03	1.15	12	0.20	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
67	20240618	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-40	5	-0.51	195153390	25006	43.56	7800	7910	7750	10230	5510	7870	7804.26	1.11	0	-7082	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1034	12.99	1.14	12	0.19	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
68	20240618	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-20	5	-0.25	158960440	20358	35.46	7800	7910	7750	10230	5510	7870	7808.25	1.11	0	-7247	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1036	13.02	1.15	12	0.15	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
69	20240618	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	151545540	19410	33.81	7800	7910	7750	10230	5510	7870	7807.60	1.11	0	-6426	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1038	13.03	1.15	12	0.15	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
70	20240618	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	0	3	0.00	143867400	18431	32.11	7800	7910	7750	10230	5510	7870	7805.73	1.11	0	-6151	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1039	13.05	1.15	12	0.14	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
71	20240618	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-60	5	-0.76	106612250	13680	23.83	7800	7910	7750	10230	5510	7870	7793.29	1.11	0	-3812	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1031	12.95	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
72	20240618	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-50	5	-0.64	99703420	12795	22.29	7800	7910	7750	10230	5510	7870	7792.37	1.11	0	-3266	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1032	12.97	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
73	20240618	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-20	5	-0.25	8336540	1068	1.86	7800	7850	7800	10230	5510	7870	7805.75	1.11	0	-280	8150	8010	7850	7710	7550	8080	7780	26	2360	200	5030	10	1	13202139	1036	13.02	1.15	12	0.01	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.14	N	330350	200	26 억		145950	N	N	0	N	00	N
74	20240617	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	80	2	1.03	429473780	54806	200.41	7780	7990	7690	10120	5460	7790	7835.69	1.04	0	9076	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1039	13.05	1.15	12	0.42	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
75	20240617	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	0	3	0.00	195867890	25182	92.08	7780	7890	7690	10120	5460	7790	7778.07	1.04	0	-5588	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1028	12.92	1.14	12	0.19	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
76	20240617	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-60	5	-0.77	168220630	21611	79.03	7780	7890	7690	10120	5460	7790	7784.02	1.04	0	-5093	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1021	12.82	1.13	12	0.16	603.00	6841.00	13680	20231207	-43.49	6210	20230726	24.48	10230	-24.44	20240320	7530	2.66	20240417	13680	-43.49	20231207	6210	24.48	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
77	20240617	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-50	5	-0.64	146671510	18826	68.84	7780	7890	7690	10120	5460	7790	7790.90	1.04	0	-4706	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1022	12.84	1.13	12	0.14	603.00	6841.00	13680	20231207	-43.42	6210	20230726	24.64	10230	-24.34	20240320	7530	2.79	20240417	13680	-43.42	20231207	6210	24.64	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
78	20240617	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	0	3	0.00	131956300	16926	61.89	7780	7890	7690	10120	5460	7790	7796.09	1.04	0	-4147	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1028	12.92	1.14	12	0.13	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
79	20240617	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-40	5	-0.51	102167100	13068	47.79	7780	7890	7690	10120	5460	7790	7818.20	1.04	0	-3474	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1023	12.85	1.13	12	0.10	603.00	6841.00	13680	20231207	-43.35	6210	20230726	24.80	10230	-24.24	20240320	7530	2.92	20240417	13680	-43.35	20231207	6210	24.80	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
80	20240617	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	50	2	0.64	87760170	11212	41.00	7780	7890	7690	10120	5460	7790	7827.48	1.04	0	-3333	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1035	13.00	1.15	12	0.08	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
81	20240617	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-30	5	-0.39	5170130	664	2.43	7780	7820	7750	10120	5460	7790	7786.09	1.04	0	-158	7943	7866	7813	7736	7683	7840	7710	26	2330	200	4980	10	1	13202139	1024	12.87	1.13	12	0.01	603.00	6841.00	13680	20231207	-43.27	6210	20230726	24.96	10230	-24.14	20240320	7530	3.05	20240417	13680	-43.27	20231207	6210	24.96	20230726	3.17	N	330350	200	26 억		137333	N	N	0	N	00	N
82	20240614	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-100	5	-1.27	211959960	27170	166.54	7890	7890	7760	10250	5530	7890	7801.36	1.10	0	-8179	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1028	12.92	1.14	12	0.21	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
83	20240614	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-80	5	-1.01	203320880	26062	159.75	7890	7890	7760	10250	5530	7890	7801.43	1.10	0	-8136	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1031	12.95	1.14	12	0.20	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
84	20240614	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-100	5	-1.27	142735610	18275	112.02	7890	7890	7780	10250	5530	7890	7810.43	1.10	0	-8048	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1028	12.92	1.14	12	0.14	603.00	6841.00	13680	20231207	-43.06	6210	20230726	25.44	10230	-23.85	20240320	7530	3.45	20240417	13680	-43.06	20231207	6210	25.44	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
85	20240614	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-90	5	-1.14	123666110	15836	97.07	7890	7890	7780	10250	5530	7890	7809.18	1.10	0	-7181	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1030	12.94	1.14	12	0.12	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
86	20240614	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-80	5	-1.01	113361890	14515	88.97	7890	7890	7780	10250	5530	7890	7809.98	1.10	0	-6741	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1031	12.95	1.14	12	0.11	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
87	20240614	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-80	5	-1.01	108652030	13912	85.28	7890	7890	7780	10250	5530	7890	7809.95	1.10	0	-6741	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1031	12.95	1.14	12	0.11	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
88	20240614	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-20	5	-0.25	93081870	11916	73.04	7890	7890	7780	10250	5530	7890	7811.50	1.10	0	-7365	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1039	13.05	1.15	12	0.09	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
89	20240614	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	3297690	421	2.58	7890	7890	7800	10250	5530	7890	7832.99	1.10	0	-289	7970	7930	7860	7820	7750	7950	7840	26	2360	200	5040	10	1	13202139	1040	13.07	1.15	12	0.00	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.15	N	330350	200	26 억		145512	N	N	0	N	00	N
90	20240613	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	70	2	0.90	125747070	16038	106.02	7830	7900	7790	10160	5480	7820	7840.53	1.12	0	-1927	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1042	13.08	1.15	12	0.12	603.00	6841.00	13680	20231207	-42.32	6210	20230726	27.05	10230	-22.87	20240320	7530	4.78	20240417	13680	-42.32	20231207	6210	27.05	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
91	20240613	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	30	2	0.38	114161730	14566	96.29	7830	7900	7790	10160	5480	7820	7837.55	1.12	0	-1925	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1036	13.02	1.15	12	0.11	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
92	20240613	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	30	2	0.38	93697670	11956	79.04	7830	7900	7790	10160	5480	7820	7836.87	1.12	0	-1412	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1036	13.02	1.15	12	0.09	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
93	20240613	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	40	2	0.51	80465050	10266	67.87	7830	7900	7790	10160	5480	7820	7838.01	1.12	0	-416	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1038	13.03	1.15	12	0.08	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
94	20240613	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	30	2	0.38	66845320	8531	56.40	7830	7900	7790	10160	5480	7820	7835.58	1.12	0	373	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1036	13.02	1.15	12	0.06	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
95	20240613	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	20	2	0.26	51474460	6569	43.43	7830	7900	7790	10160	5480	7820	7835.97	1.12	0	82	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1035	13.00	1.15	12	0.05	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
96	20240613	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	40	2	0.51	29552040	3778	24.98	7830	7870	7790	10160	5480	7820	7822.14	1.12	0	332	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1038	13.03	1.15	12	0.03	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
97	20240613	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	20	2	0.26	13311960	1706	11.28	7830	7860	7790	10160	5480	7820	7803.02	1.12	0	287	7966	7892	7826	7752	7686	7930	7790	26	2340	200	5000	10	1	13202139	1035	13.00	1.15	12	0.01	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.16	N	330350	200	26 억		147439	N	N	0	N	00	N
98	20240612	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	50	2	0.64	117887990	15058	57.76	7790	7900	7760	10100	5440	7770	7829.17	1.13	0	-1435	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1032	12.97	1.14	12	0.11	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
99	20240612	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	40	2	0.51	104135780	13297	51.01	7790	7900	7760	10100	5440	7770	7831.52	1.13	0	-1424	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1031	12.95	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
100	20240612	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	50	2	0.64	95998040	12255	47.01	7790	7900	7760	10100	5440	7770	7833.38	1.13	0	-1164	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1032	12.97	1.14	12	0.09	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
101	20240612	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	30	2	0.39	75131950	9580	36.75	7790	7900	7760	10100	5440	7770	7842.58	1.13	0	-855	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1030	12.94	1.14	12	0.07	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
102	20240612	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	50	2	0.64	70166780	8943	34.31	7790	7900	7760	10100	5440	7770	7846.00	1.13	0	-755	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1032	12.97	1.14	12	0.07	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
103	20240612	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	70	2	0.90	60813360	7746	29.71	7790	7900	7760	10100	5440	7770	7850.94	1.13	0	-126	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1035	13.00	1.15	12	0.06	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
104	20240612	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	110	2	1.42	46006480	5859	22.48	7790	7900	7760	10100	5440	7770	7852.28	1.13	0	-63	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1040	13.07	1.15	12	0.04	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
105	20240612	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	50	2	0.64	2588120	330	1.27	7790	7890	7790	10100	5440	7770	7842.79	1.13	0	-132	7863	7816	7783	7736	7703	7840	7760	26	2330	200	4970	10	1	13202139	1032	12.97	1.14	12	0.00	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.20	N	330350	200	26 억		149080	N	N	0	N	00	N
106	20240610	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-130	5	-1.65	192355990	24463	107.95	7840	8000	7750	10240	5520	7880	7865.84	1.11	0	-4893	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1023	12.85	1.13	12	0.19	603.00	6841.00	13680	20231207	-43.35	6210	20230726	24.80	10230	-24.24	20240320	7530	2.92	20240417	13680	-43.35	20231207	6210	24.80	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
107	20240610	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-30	5	-0.38	162655120	20634	91.06	7840	8000	7800	10240	5520	7880	7882.87	1.11	0	-5043	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1036	13.02	1.15	12	0.16	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
108	20240610	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-40	5	-0.51	124842820	15800	69.72	7840	8000	7810	10240	5520	7880	7901.45	1.11	0	-3918	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1035	13.00	1.15	12	0.12	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
109	20240610	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	20	2	0.25	86736150	10942	48.29	7840	8000	7840	10240	5520	7880	7926.91	1.11	0	-1321	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1043	13.10	1.15	12	0.08	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
110	20240610	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	50	2	0.63	76977090	9705	42.83	7840	8000	7840	10240	5520	7880	7931.70	1.11	0	-254	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1047	13.15	1.16	12	0.07	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
111	20240610	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	50	2	0.63	73734230	9295	41.02	7840	8000	7840	10240	5520	7880	7932.68	1.11	0	-160	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1047	13.15	1.16	12	0.07	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
112	20240610	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	71041110	8954	39.51	7840	8000	7840	10240	5520	7880	7934.01	1.11	0	-262	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1048	13.17	1.16	12	0.07	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
113	20240610	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	9402860	1190	5.25	7840	7920	7840	10240	5520	7880	7901.58	1.11	0	-1007	8093	7986	7893	7786	7693	7940	7740	26	2360	200	5040	10	1	13202139	1046	13.13	1.16	12	0.01	603.00	6841.00	13680	20231207	-42.11	6210	20230726	27.54	10230	-22.58	20240320	7530	5.18	20240417	13680	-42.11	20231207	6210	27.54	20230726	3.25	N	330350	200	26 억		146751	N	N	0	N	00	N
114	20240607	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	174756750	22274	64.13	8000	8000	7800	10250	5530	7890	7845.77	1.10	0	1426	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1040	13.07	1.15	12	0.17	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
115	20240607	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-70	5	-0.89	166363840	21204	61.05	8000	8000	7800	10250	5530	7890	7845.87	1.10	0	1734	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1032	12.97	1.14	12	0.16	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
116	20240607	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-40	5	-0.51	135204060	17224	49.59	8000	8000	7800	10250	5530	7890	7849.75	1.10	0	1853	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1036	13.02	1.15	12	0.13	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7530	4.25	20240417	13680	-42.62	20231207	6210	26.41	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
117	20240607	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-60	5	-0.76	129266960	16469	47.41	8000	8000	7800	10250	5530	7890	7849.11	1.10	0	1536	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1034	12.99	1.14	12	0.12	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
118	20240607	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-60	5	-0.76	100475720	12787	36.81	8000	8000	7810	10250	5530	7890	7857.65	1.10	0	1414	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1034	12.99	1.14	12	0.10	603.00	6841.00	13680	20231207	-42.76	6210	20230726	26.09	10230	-23.46	20240320	7530	3.98	20240417	13680	-42.76	20231207	6210	26.09	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
119	20240607	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	76248860	9694	27.91	8000	8000	7810	10250	5530	7890	7865.57	1.10	0	1604	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1038	13.03	1.15	12	0.07	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
120	20240607	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	10	2	0.13	63302570	8050	23.18	8000	8000	7810	10250	5530	7890	7863.67	1.10	0	2863	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1043	13.10	1.15	12	0.06	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
121	20240607	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	40	2	0.51	5299770	666	1.92	8000	8000	7900	10250	5530	7890	7957.61	1.10	0	-510	8163	8026	7923	7786	7683	7975	7735	26	2360	200	5040	10	1	13202139	1047	13.15	1.16	12	0.01	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.22	N	330350	200	26 억		145136	N	N	0	N	00	N
122	20240605	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-100	5	-1.25	252366560	31989	96.36	7990	8060	7820	10380	5600	7990	7889.17	1.13	0	-4050	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1042	13.08	1.15	12	0.24	603.00	6841.00	13680	20231207	-42.32	6210	20230726	27.05	10230	-22.87	20240320	7530	4.78	20240417	13680	-42.32	20231207	6210	27.05	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
123	20240605	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-120	5	-1.50	209009330	26495	79.81	7990	8060	7820	10380	5600	7990	7888.63	1.13	0	-4407	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1039	13.05	1.15	12	0.20	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
124	20240605	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-110	5	-1.38	175843090	22290	67.14	7990	8060	7820	10380	5600	7990	7888.88	1.13	0	-3337	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1040	13.07	1.15	12	0.17	603.00	6841.00	13680	20231207	-42.40	6210	20230726	26.89	10230	-22.97	20240320	7530	4.65	20240417	13680	-42.40	20231207	6210	26.89	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
125	20240605	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-90	5	-1.13	161670820	20492	61.72	7990	8060	7820	10380	5600	7990	7889.46	1.13	0	-3207	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1043	13.10	1.15	12	0.16	603.00	6841.00	13680	20231207	-42.25	6210	20230726	27.21	10230	-22.78	20240320	7530	4.91	20240417	13680	-42.25	20231207	6210	27.21	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
126	20240605	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-120	5	-1.50	147974830	18754	56.49	7990	8060	7820	10380	5600	7990	7890.31	1.13	0	-2323	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1039	13.05	1.15	12	0.14	603.00	6841.00	13680	20231207	-42.47	6210	20230726	26.73	10230	-23.07	20240320	7530	4.52	20240417	13680	-42.47	20231207	6210	26.73	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
127	20240605	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-130	5	-1.63	132790480	16821	50.67	7990	8060	7820	10380	5600	7990	7894.33	1.13	0	-2273	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1038	13.03	1.15	12	0.13	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
128	20240605	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-60	5	-0.75	70861310	8976	27.04	7990	8060	7820	10380	5600	7990	7894.53	1.13	0	-3003	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1047	13.15	1.16	12	0.07	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
129	20240605	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-60	5	-0.75	7475360	940	2.83	7990	7990	7930	10380	5600	7990	7952.51	1.13	0	-5	8136	8062	7986	7912	7836	8025	7875	26	2390	200	5110	10	1	13202139	1047	13.15	1.16	12	0.01	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7530	5.31	20240417	13680	-42.03	20231207	6210	27.70	20230726	3.23	N	330350	200	26 억		149278	N	N	0	N	00	N
130	20240604	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-50	5	-0.62	264711300	33179	43.02	8020	8060	7910	10450	5630	8040	7978.19	1.07	0	7457	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1055	13.25	1.17	12	0.25	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7530	6.11	20240417	13680	-41.59	20231207	6210	28.66	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
131	20240604	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-50	5	-0.62	251583200	31532	40.88	8020	8060	7910	10450	5630	8040	7978.66	1.07	0	8157	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1055	13.25	1.17	12	0.24	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7530	6.11	20240417	13680	-41.59	20231207	6210	28.66	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
132	20240604	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-80	5	-1.00	210705710	26394	34.22	8020	8060	7910	10450	5630	8040	7983.09	1.07	0	8238	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1051	13.20	1.16	12	0.20	603.00	6841.00	13680	20231207	-41.81	6210	20230726	28.18	10230	-22.19	20240320	7530	5.71	20240417	13680	-41.81	20231207	6210	28.18	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
133	20240604	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-60	5	-0.75	175994470	22034	28.57	8020	8060	7910	10450	5630	8040	7987.40	1.07	0	7188	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1054	13.23	1.17	12	0.17	603.00	6841.00	13680	20231207	-41.67	6210	20230726	28.50	10230	-21.99	20240320	7530	5.98	20240417	13680	-41.67	20231207	6210	28.50	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
134	20240604	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	0	3	0.00	161145100	20171	26.15	8020	8060	7910	10450	5630	8040	7988.95	1.07	0	6474	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1061	13.33	1.18	12	0.15	603.00	6841.00	13680	20231207	-41.23	6210	20230726	29.47	10230	-21.41	20240320	7530	6.77	20240417	13680	-41.23	20231207	6210	29.47	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
135	20240604	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-20	5	-0.25	70693210	8817	11.43	8020	8060	7960	10450	5630	8040	8017.83	1.07	0	-283	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1059	13.30	1.17	12	0.07	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7530	6.51	20240417	13680	-41.37	20231207	6210	29.15	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
136	20240604	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	10	2	0.12	47099490	5871	7.61	8020	8060	7960	10450	5630	8040	8022.40	1.07	0	-1075	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1063	13.35	1.18	12	0.04	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
137	20240604	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	10	2	0.12	10605900	1321	1.71	8020	8050	8000	10450	5630	8040	8028.69	1.07	0	11	8640	8340	8030	7730	7420	8490	7880	26	2410	200	5140	10	1	13202139	1063	13.35	1.18	12	0.01	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.22	N	330350	200	26 억		141258	N	N	0	N	00	N
138	20240603	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	300	2	3.88	619425850	77114	231.75	7740	8330	7720	10060	5420	7740	8032.52	0.99	0	11191	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1061	13.33	1.18	12	0.58	603.00	6841.00	13680	20231207	-41.23	6210	20230726	29.47	10230	-21.41	20240320	7530	6.77	20240417	13680	-41.23	20231207	6210	29.47	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
139	20240603	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	250	2	3.23	597835520	74428	223.68	7740	8330	7720	10060	5420	7740	8032.40	0.99	0	10974	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1055	13.25	1.17	12	0.56	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7530	6.11	20240417	13680	-41.59	20231207	6210	28.66	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
140	20240603	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	310	2	4.01	577579460	71904	216.09	7740	8330	7720	10060	5420	7740	8032.65	0.99	0	11250	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1063	13.35	1.18	12	0.54	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
141	20240603	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	210	2	2.71	152452700	19304	58.01	7740	8030	7720	10060	5420	7740	7897.47	0.99	0	-265	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1050	13.18	1.16	12	0.15	603.00	6841.00	13680	20231207	-41.89	6210	20230726	28.02	10230	-22.29	20240320	7530	5.58	20240417	13680	-41.89	20231207	6210	28.02	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
142	20240603	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	180	2	2.33	151460290	19179	57.64	7740	8030	7720	10060	5420	7740	7897.19	0.99	0	-183	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1046	13.13	1.16	12	0.15	603.00	6841.00	13680	20231207	-42.11	6210	20230726	27.54	10230	-22.58	20240320	7530	5.18	20240417	13680	-42.11	20231207	6210	27.54	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
143	20240603	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	120	2	1.55	140354080	17773	53.41	7740	8030	7720	10060	5420	7740	7897.04	0.99	0	400	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1038	13.03	1.15	12	0.13	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
144	20240603	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	200	2	2.58	122016590	15445	46.42	7740	8030	7720	10060	5420	7740	7900.07	0.99	0	-155	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1048	13.17	1.16	12	0.12	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N
145	20240603	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	10	2	0.13	7553340	976	2.93	7740	7780	7720	10060	5420	7740	7739.08	0.99	0	232	7973	7856	7753	7636	7533	7915	7695	26	2320	200	4950	10	1	13202139	1023	12.85	1.13	12	0.01	603.00	6841.00	13680	20231207	-43.35	6210	20230726	24.80	10230	-24.24	20240320	7530	2.92	20240417	13680	-43.35	20231207	6210	24.80	20230726	3.25	N	330350	200	26 억		131300	N	N	0	N	00	N