KissMeData/007370/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	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	70410690	12839	81.57	5490	5530	5450	7170	3870	5520	5484.10	0.88	0	-1683	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	663	5.24	0.70	12	0.11	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
3	20240628	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-40	5	-0.72	63098210	11508	73.11	5490	5530	5450	7170	3870	5520	5482.99	0.88	0	-1603	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	659	5.20	0.69	12	0.10	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
4	20240628	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-20	5	-0.36	45683070	8333	52.94	5490	5530	5450	7170	3870	5520	5482.19	0.88	0	-1351	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	661	5.22	0.69	12	0.07	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
5	20240628	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-40	5	-0.72	33882970	6181	39.27	5490	5530	5450	7170	3870	5520	5481.79	0.88	0	-1343	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	659	5.20	0.69	12	0.05	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
6	20240628	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-20	5	-0.36	33171340	6051	38.44	5490	5530	5450	7170	3870	5520	5481.96	0.88	0	-1247	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	661	5.22	0.69	12	0.05	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
7	20240628	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-50	5	-0.91	26915660	4907	31.18	5490	5530	5450	7170	3870	5520	5485.16	0.88	0	-1197	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	657	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
8	20240628	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-40	5	-0.72	22718510	4139	26.30	5490	5530	5460	7170	3870	5520	5488.89	0.88	0	-1179	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	659	5.20	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
9	20240628	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	10	2	0.18	499630	91	0.58	5490	5530	5490	7170	3870	5520	5490.44	0.88	0	-1	5646	5582	5536	5472	5426	5560	5450	60	1650	500	3970	10	1	12016877	665	5.25	0.70	12	0.00	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	2.09	N	007370	500	60 억		105435	N	N	0	N	00	N
10	20240627	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-10	5	-0.18	86956140	15740	34.26	5540	5600	5490	7180	3880	5530	5524.53	0.89	0	-1183	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	663	5.24	0.70	12	0.13	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
11	20240627	150229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-40	5	-0.72	84424920	15280	33.26	5540	5600	5490	7180	3880	5530	5525.19	0.89	0	-1097	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	660	5.21	0.69	12	0.13	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
12	20240627	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-20	5	-0.36	77895650	14092	30.67	5540	5600	5490	7180	3880	5530	5527.65	0.89	0	-1093	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	662	5.23	0.70	12	0.12	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
13	20240627	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-30	5	-0.54	72324020	13079	28.47	5540	5600	5490	7180	3880	5530	5529.78	0.89	0	-1093	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	661	5.22	0.69	12	0.11	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
14	20240627	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-30	5	-0.54	68178290	12327	26.83	5540	5600	5490	7180	3880	5530	5530.81	0.89	0	-1093	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	661	5.22	0.69	12	0.10	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
15	20240627	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-30	5	-0.54	55193980	9966	21.69	5540	5600	5500	7180	3880	5530	5538.23	0.89	0	-1211	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	661	5.22	0.69	12	0.08	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
16	20240627	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	70	2	1.27	25326630	4558	9.92	5540	5600	5510	7180	3880	5530	5556.53	0.89	0	-433	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	673	5.32	0.71	12	0.04	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
17	20240627	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-10	5	-0.18	735080	133	0.29	5540	5540	5520	7180	3880	5530	5526.89	0.89	0	-104	5736	5632	5576	5472	5416	5605	5445	60	1650	500	3980	10	1	12016877	663	5.24	0.70	12	0.00	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.05	N	007370	500	60 억		106618	N	N	0	N	00	N
18	20240626	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-110	5	-1.95	256047660	45877	156.97	5660	5680	5520	7330	3950	5640	5581.18	0.87	0	1712	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	665	5.25	0.70	12	0.38	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
19	20240626	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-120	5	-2.13	241127260	43182	147.75	5660	5680	5520	7330	3950	5640	5583.98	0.87	0	2129	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	663	5.24	0.70	12	0.36	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
20	20240626	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	178103390	31835	108.92	5660	5680	5520	7330	3950	5640	5594.58	0.87	0	2053	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	672	5.31	0.71	12	0.26	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
21	20240626	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	173616100	31031	106.17	5660	5680	5520	7330	3950	5640	5594.92	0.87	0	2053	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	672	5.31	0.71	12	0.26	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
22	20240626	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	98776240	17578	60.14	5660	5680	5600	7330	3950	5640	5619.31	0.87	0	-390	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	678	5.36	0.71	12	0.15	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
23	20240626	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	87772780	15628	53.47	5660	5680	5600	7330	3950	5640	5616.38	0.87	0	-46	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	674	5.33	0.71	12	0.13	1053.00	7924.00	6900	20231121	-18.70	5020	20240530	11.75	6430	-12.75	20240103	5020	11.75	20240530	6900	-18.70	20231121	5020	11.75	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
24	20240626	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	68804230	12247	41.90	5660	5680	5600	7330	3950	5640	5618.05	0.87	0	-335	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	673	5.32	0.71	12	0.10	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
25	20240626	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	30	2	0.53	2092050	370	1.27	5660	5680	5620	7330	3950	5640	5654.19	0.87	0	28	5766	5702	5576	5512	5386	5735	5545	60	1690	500	4060	10	1	12016877	681	5.38	0.72	12	0.00	1053.00	7924.00	6900	20231121	-17.83	5020	20240530	12.95	6430	-11.82	20240103	5020	12.95	20240530	6900	-17.83	20231121	5020	12.95	20240530	1.96	N	007370	500	60 억		104906	N	N	0	N	00	N
26	20240625	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	170	2	3.11	161529060	29010	80.18	5460	5640	5450	7110	3830	5470	5568.05	0.85	0	2669	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	678	5.36	0.71	12	0.24	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
27	20240625	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	140	2	2.56	143966080	25891	71.56	5460	5640	5450	7110	3830	5470	5560.47	0.85	0	2635	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	674	5.33	0.71	12	0.22	1053.00	7924.00	6900	20231121	-18.70	5020	20240530	11.75	6430	-12.75	20240103	5020	11.75	20240530	6900	-18.70	20231121	5020	11.75	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
28	20240625	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	90	2	1.65	88695350	16025	44.29	5460	5620	5450	7110	3830	5470	5534.81	0.85	0	625	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	668	5.28	0.70	12	0.13	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
29	20240625	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	120	2	2.19	81746810	14775	40.84	5460	5620	5450	7110	3830	5470	5532.78	0.85	0	625	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	672	5.31	0.71	12	0.12	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
30	20240625	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	30	2	0.55	25599640	4683	12.94	5460	5510	5450	7110	3830	5470	5466.50	0.85	0	783	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	661	5.22	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
31	20240625	110231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	10	2	0.18	20310250	3719	10.28	5460	5510	5450	7110	3830	5470	5461.21	0.85	0	470	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	659	5.20	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
32	20240625	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-10	5	-0.18	19456430	3563	9.85	5460	5510	5450	7110	3830	5470	5460.69	0.85	0	534	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	656	5.19	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
33	20240625	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-10	5	-0.18	2560740	469	1.30	5460	5460	5460	7110	3830	5470	5460.00	0.85	0	-85	5556	5512	5486	5442	5416	5500	5430	60	1640	500	3930	10	1	12016877	656	5.19	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	1.97	N	007370	500	60 억		102237	N	N	0	N	00	N
34	20240624	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	198187890	36180	138.80	5480	5530	5460	7150	3850	5500	5477.83	0.85	0	250	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	657	5.19	0.69	12	0.30	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
35	20240624	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	188695730	34447	132.15	5480	5530	5460	7150	3850	5500	5477.86	0.85	0	295	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.29	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
36	20240624	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	176361130	32197	123.52	5480	5530	5460	7150	3850	5500	5477.56	0.85	0	295	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.27	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
37	20240624	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	148946320	27200	104.35	5480	5530	5460	7150	3850	5500	5475.97	0.85	0	521	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.23	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
38	20240624	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	137256960	25072	96.18	5480	5530	5460	7150	3850	5500	5474.51	0.85	0	551	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	661	5.22	0.69	12	0.21	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
39	20240624	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	134532430	24577	94.28	5480	5530	5460	7150	3850	5500	5473.92	0.85	0	606	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	661	5.22	0.69	12	0.20	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
40	20240624	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	0	3	0.00	121201560	22157	85.00	5480	5500	5460	7150	3850	5500	5470.13	0.85	0	712	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	661	5.22	0.69	12	0.18	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
41	20240624	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	3074170	561	2.15	5480	5490	5470	7150	3850	5500	5479.80	0.85	0	-373	5586	5542	5506	5462	5426	5525	5445	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		101987	N	N	0	N	00	N
42	20240621	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-40	5	-0.72	143110670	25966	70.03	5520	5550	5470	7200	3880	5540	5511.46	0.86	0	-1392	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	661	5.22	0.69	12	0.22	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
43	20240621	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-40	5	-0.72	134965710	24486	66.04	5520	5550	5470	7200	3880	5540	5511.95	0.86	0	-1291	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	661	5.22	0.69	12	0.20	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
44	20240621	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-10	5	-0.18	97283760	17663	47.64	5520	5550	5470	7200	3880	5540	5507.77	0.86	0	-1291	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	665	5.25	0.70	12	0.15	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
45	20240621	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	77799940	14144	38.15	5520	5550	5470	7200	3880	5540	5500.56	0.86	0	-1178	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	666	5.26	0.70	12	0.12	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
46	20240621	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-30	5	-0.54	57056560	10380	28.00	5520	5550	5470	7200	3880	5540	5496.78	0.86	0	-747	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	662	5.23	0.70	12	0.09	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
47	20240621	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	0	3	0.00	52425140	9540	25.73	5520	5540	5470	7200	3880	5540	5495.30	0.86	0	-806	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	666	5.26	0.70	12	0.08	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
48	20240621	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-50	5	-0.90	37396250	6815	18.38	5520	5520	5470	7200	3880	5540	5487.34	0.86	0	-579	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	660	5.21	0.69	12	0.06	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
49	20240621	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-40	5	-0.72	2125950	386	1.04	5520	5520	5500	7200	3880	5540	5507.64	0.86	0	-119	5713	5626	5563	5476	5413	5595	5445	60	1660	500	3980	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.03	N	007370	500	60 억		103379	N	N	0	N	00	N
50	20240620	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-30	5	-0.54	205967830	37026	65.06	5570	5650	5500	7240	3900	5570	5562.85	0.87	0	-1154	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	666	5.26	0.70	12	0.31	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
51	20240620	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-70	5	-1.26	186348560	33470	58.81	5570	5650	5500	7240	3900	5570	5567.63	0.87	0	-904	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	661	5.22	0.69	12	0.28	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
52	20240620	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-30	5	-0.54	164173590	29453	51.75	5570	5650	5500	7240	3900	5570	5574.09	0.87	0	-82	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	666	5.26	0.70	12	0.25	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
53	20240620	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-30	5	-0.54	155393810	27867	48.96	5570	5650	5500	7240	3900	5570	5576.27	0.87	0	-82	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	666	5.26	0.70	12	0.23	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
54	20240620	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-40	5	-0.72	151792360	27216	47.82	5570	5650	5500	7240	3900	5570	5577.32	0.87	0	-22	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	665	5.25	0.70	12	0.23	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
55	20240620	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	20	2	0.36	90321290	16137	28.35	5570	5650	5560	7240	3900	5570	5597.15	0.87	0	-122	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	672	5.31	0.71	12	0.13	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
56	20240620	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	20	2	0.36	81267110	14514	25.50	5570	5650	5560	7240	3900	5570	5599.22	0.87	0	-63	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	672	5.31	0.71	12	0.12	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
57	20240620	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	0	3	0.00	1186360	213	0.37	5570	5570	5560	7240	3900	5570	5569.77	0.87	0	-104	5670	5620	5520	5470	5370	5645	5495	60	1670	500	4010	10	1	12016877	669	5.29	0.70	12	0.00	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	2.06	N	007370	500	60 억		104533	N	N	0	N	00	N
58	20240619	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	70	2	1.27	298405770	54490	122.97	5500	5570	5420	7150	3850	5500	5475.76	0.87	0	-15	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	669	5.29	0.70	12	0.45	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
59	20240619	150220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	10	2	0.18	248850820	45541	102.77	5500	5530	5420	7150	3850	5500	5464.32	0.87	0	749	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	662	5.23	0.70	12	0.38	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
60	20240619	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-40	5	-0.73	217706420	39880	90.00	5500	5510	5420	7150	3850	5500	5459.04	0.87	0	-328	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.33	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
61	20240619	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	195848450	35880	80.97	5500	5510	5420	7150	3850	5500	5458.43	0.87	0	-509	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.30	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
62	20240619	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-40	5	-0.73	141788330	25965	58.59	5500	5510	5430	7150	3850	5500	5460.75	0.87	0	-657	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.22	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
63	20240619	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	77024980	14119	31.86	5500	5500	5430	7150	3850	5500	5455.41	0.87	0	-590	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	655	5.18	0.69	12	0.12	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
64	20240619	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-40	5	-0.73	40605330	7443	16.80	5500	5500	5430	7150	3850	5500	5455.51	0.87	0	-667	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.06	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
65	20240619	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-10	5	-0.18	4959760	902	2.04	5500	5500	5490	7150	3850	5500	5498.63	0.87	0	-441	5566	5532	5466	5432	5366	5550	5450	60	1650	500	3960	10	1	12016877	660	5.21	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.08	N	007370	500	60 억		104571	N	N	0	N	00	N
66	20240618	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	10	2	0.18	240033120	44151	51.58	5450	5500	5400	7130	3850	5490	5436.64	0.88	0	-1599	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	661	5.22	0.69	12	0.37	1053.00	7924.00	6900	20231121	-20.29	5020	20240530	9.56	6430	-14.46	20240103	5020	9.56	20240530	6900	-20.29	20231121	5020	9.56	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
67	20240618	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-40	5	-0.73	204708130	37673	44.01	5450	5500	5400	7130	3850	5490	5433.82	0.88	0	-2095	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	655	5.18	0.69	12	0.31	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
68	20240618	140220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-10	5	-0.18	147853060	27191	31.77	5450	5500	5400	7130	3850	5490	5437.57	0.88	0	-1554	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	659	5.20	0.69	12	0.23	1053.00	7924.00	6900	20231121	-20.58	5020	20240530	9.16	6430	-14.77	20240103	5020	9.16	20240530	6900	-20.58	20231121	5020	9.16	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
69	20240618	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-40	5	-0.73	131184850	24140	28.20	5450	5500	5400	7130	3850	5490	5434.34	0.88	0	-1559	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	655	5.18	0.69	12	0.20	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
70	20240618	120221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-20	5	-0.36	124442500	22903	26.76	5450	5500	5400	7130	3850	5490	5433.46	0.88	0	-1559	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	657	5.19	0.69	12	0.19	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
71	20240618	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-70	5	-1.28	107811220	19860	23.20	5450	5470	5400	7130	3850	5490	5428.56	0.88	0	-690	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	651	5.15	0.68	12	0.17	1053.00	7924.00	6900	20231121	-21.45	5020	20240530	7.97	6430	-15.71	20240103	5020	7.97	20240530	6900	-21.45	20231121	5020	7.97	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
72	20240618	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-90	5	-1.64	82254720	15134	17.68	5450	5470	5400	7130	3850	5490	5435.09	0.88	0	-661	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	649	5.13	0.68	12	0.13	1053.00	7924.00	6900	20231121	-21.74	5020	20240530	7.57	6430	-16.02	20240103	5020	7.57	20240530	6900	-21.74	20231121	5020	7.57	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
73	20240618	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-40	5	-0.73	3341150	613	0.72	5450	5470	5440	7130	3850	5490	5450.49	0.88	0	-56	5676	5582	5506	5412	5336	5545	5375	60	1640	500	3950	10	1	12016877	655	5.18	0.69	12	0.01	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.14	N	007370	500	60 억		106166	N	N	0	N	00	N
74	20240617	160219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-110	5	-1.96	467285870	85071	61.44	5580	5600	5430	7280	3920	5600	5492.39	0.87	0	761	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	660	5.21	0.69	12	0.71	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
75	20240617	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-140	5	-2.50	440821160	80241	57.95	5580	5600	5430	7280	3920	5600	5493.18	0.87	0	1004	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	656	5.19	0.69	12	0.67	1053.00	7924.00	6900	20231121	-20.87	5020	20240530	8.76	6430	-15.09	20240103	5020	8.76	20240530	6900	-20.87	20231121	5020	8.76	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
76	20240617	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-150	5	-2.68	362600080	65912	47.61	5580	5600	5430	7280	3920	5600	5500.67	0.87	0	-149	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	655	5.18	0.69	12	0.55	1053.00	7924.00	6900	20231121	-21.01	5020	20240530	8.57	6430	-15.24	20240103	5020	8.57	20240530	6900	-21.01	20231121	5020	8.57	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
77	20240617	130218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-130	5	-2.32	321624610	58391	42.17	5580	5600	5450	7280	3920	5600	5507.49	0.87	0	32	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	657	5.19	0.69	12	0.49	1053.00	7924.00	6900	20231121	-20.72	5020	20240530	8.96	6430	-14.93	20240103	5020	8.96	20240530	6900	-20.72	20231121	5020	8.96	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
78	20240617	120218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-80	5	-1.43	236970330	42899	30.98	5580	5600	5480	7280	3920	5600	5523.20	0.87	0	101	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	663	5.24	0.70	12	0.36	1053.00	7924.00	6900	20231121	-20.00	5020	20240530	9.96	6430	-14.15	20240103	5020	9.96	20240530	6900	-20.00	20231121	5020	9.96	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
79	20240617	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-90	5	-1.61	215693020	39046	28.20	5580	5600	5480	7280	3920	5600	5523.29	0.87	0	520	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	662	5.23	0.70	12	0.32	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
80	20240617	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-90	5	-1.61	187305480	33908	24.49	5580	5600	5480	7280	3920	5600	5523.03	0.87	0	1136	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	662	5.23	0.70	12	0.28	1053.00	7924.00	6900	20231121	-20.14	5020	20240530	9.76	6430	-14.31	20240103	5020	9.76	20240530	6900	-20.14	20231121	5020	9.76	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
81	20240617	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-20	5	-0.36	7124780	1275	0.92	5580	5600	5580	7280	3920	5600	5582.63	0.87	0	-238	5860	5730	5570	5440	5280	5795	5505	60	1680	500	4030	10	1	12016877	671	5.30	0.70	12	0.01	1053.00	7924.00	6900	20231121	-19.13	5020	20240530	11.16	6430	-13.22	20240103	5020	11.16	20240530	6900	-19.13	20231121	5020	11.16	20240530	2.34	N	007370	500	60 억		104498	N	N	0	N	00	N
82	20240614	160206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	70	2	1.27	759281470	137613	81.33	5530	5700	5410	7180	3880	5530	5517.40	0.86	0	1419	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	673	5.32	0.71	12	1.15	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
83	20240614	150206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	40	2	0.72	693000200	125670	74.28	5530	5700	5410	7180	3880	5530	5514.44	0.86	0	1412	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	669	5.29	0.70	12	1.05	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
84	20240614	140206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	30	2	0.54	648101270	117586	69.50	5530	5700	5410	7180	3880	5530	5511.72	0.86	0	1546	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	668	5.28	0.70	12	0.98	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
85	20240614	130206	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	70	2	1.27	598627840	108707	64.25	5530	5700	5410	7180	3880	5530	5506.80	0.86	0	2189	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	673	5.32	0.71	12	0.90	1053.00	7924.00	6900	20231121	-18.84	5020	20240530	11.55	6430	-12.91	20240103	5020	11.55	20240530	6900	-18.84	20231121	5020	11.55	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
86	20240614	120207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-40	5	-0.72	366819020	67360	39.81	5530	5550	5410	7180	3880	5530	5445.65	0.86	0	4801	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	660	5.21	0.69	12	0.56	1053.00	7924.00	6900	20231121	-20.43	5020	20240530	9.36	6430	-14.62	20240103	5020	9.36	20240530	6900	-20.43	20231121	5020	9.36	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
87	20240614	110216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-110	5	-1.99	346470400	63626	37.61	5530	5550	5410	7180	3880	5530	5445.42	0.86	0	4804	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	651	5.15	0.68	12	0.53	1053.00	7924.00	6900	20231121	-21.45	5020	20240530	7.97	6430	-15.71	20240103	5020	7.97	20240530	6900	-21.45	20231121	5020	7.97	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
88	20240614	100216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-100	5	-1.81	231874370	42534	25.14	5530	5550	5410	7180	3880	5530	5451.51	0.86	0	4825	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	653	5.16	0.69	12	0.35	1053.00	7924.00	6900	20231121	-21.30	5020	20240530	8.17	6430	-15.55	20240103	5020	8.17	20240530	6900	-21.30	20231121	5020	8.17	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
89	20240614	090217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	10	2	0.18	5316200	961	0.57	5530	5540	5530	7180	3880	5530	5531.95	0.86	0	-9	5816	5672	5596	5452	5376	5635	5415	60	1650	500	3980	10	1	12016877	666	5.26	0.70	12	0.01	1053.00	7924.00	6900	20231121	-19.71	5020	20240530	10.36	6430	-13.84	20240103	5020	10.36	20240530	6900	-19.71	20231121	5020	10.36	20240530	1.46	N	007370	500	60 억		103067	N	N	0	N	00	N
90	20240613	160215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-110	5	-1.95	941072480	168734	6.48	5560	5740	5520	7330	3950	5640	5577.25	0.74	0	8598	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	665	5.25	0.70	12	1.40	1053.00	7924.00	6900	20231121	-19.86	5020	20240530	10.16	6430	-14.00	20240103	5020	10.16	20240530	6900	-19.86	20231121	5020	10.16	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
91	20240613	150220	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	883198580	158295	6.08	5560	5740	5520	7330	3950	5640	5579.42	0.74	0	9577	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	672	5.31	0.71	12	1.32	1053.00	7924.00	6900	20231121	-18.99	5020	20240530	11.35	6430	-13.06	20240103	5020	11.35	20240530	6900	-18.99	20231121	5020	11.35	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
92	20240613	140217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	824237420	147728	5.68	5560	5740	5520	7330	3950	5640	5579.40	0.74	0	10036	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	668	5.28	0.70	12	1.23	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
93	20240613	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-90	5	-1.60	684175050	122439	4.71	5560	5740	5530	7330	3950	5640	5587.86	0.74	0	12692	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	667	5.27	0.70	12	1.02	1053.00	7924.00	6900	20231121	-19.57	5020	20240530	10.56	6430	-13.69	20240103	5020	10.56	20240530	6900	-19.57	20231121	5020	10.56	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
94	20240613	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	629409830	112613	4.33	5560	5740	5530	7330	3950	5640	5589.11	0.74	0	12634	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	669	5.29	0.70	12	0.94	1053.00	7924.00	6900	20231121	-19.28	5020	20240530	10.96	6430	-13.37	20240103	5020	10.96	20240530	6900	-19.28	20231121	5020	10.96	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
95	20240613	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-60	5	-1.06	540870350	96698	3.72	5560	5740	5530	7330	3950	5640	5593.37	0.74	0	12810	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	671	5.30	0.70	12	0.80	1053.00	7924.00	6900	20231121	-19.13	5020	20240530	11.16	6430	-13.22	20240103	5020	11.16	20240530	6900	-19.13	20231121	5020	11.16	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
96	20240613	100216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	432426900	77192	2.97	5560	5740	5530	7330	3950	5640	5601.93	0.74	0	12847	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	668	5.28	0.70	12	0.64	1053.00	7924.00	6900	20231121	-19.42	5020	20240530	10.76	6430	-13.53	20240103	5020	10.76	20240530	6900	-19.42	20231121	5020	10.76	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
97	20240613	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	72344310	13020	0.50	5560	5610	5530	7330	3950	5640	5555.99	0.74	0	1536	6666	6152	5836	5322	5006	5995	5165	60	1690	500	4060	10	1	12016877	674	5.33	0.71	12	0.11	1053.00	7924.00	6900	20231121	-18.70	5020	20240530	11.75	6430	-12.75	20240103	5020	11.75	20240530	6900	-18.70	20231121	5020	11.75	20240530	1.39	N	007370	500	60 억		89469	N	N	0	N	00	N
98	20240612	160213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	380	2	7.22	15241818350	2595245	2257.72	5780	6350	5520	6830	3690	5260	5873.05	0.78	0	-4688	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	678	5.36	0.71	12	21.60	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
99	20240612	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	380	2	7.22	14947529680	2542706	2212.01	5780	6350	5520	6830	3690	5260	5878.59	0.78	0	-10510	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	678	5.36	0.71	12	21.16	1053.00	7924.00	6900	20231121	-18.26	5020	20240530	12.35	6430	-12.29	20240103	5020	12.35	20240530	6900	-18.26	20231121	5020	12.35	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
100	20240612	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	450	2	8.56	14640038440	2488522	2164.87	5780	6350	5520	6830	3690	5260	5883.03	0.78	0	-9933	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	686	5.42	0.72	12	20.71	1053.00	7924.00	6900	20231121	-17.25	5020	20240530	13.75	6430	-11.20	20240103	5020	13.75	20240530	6900	-17.25	20231121	5020	13.75	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
101	20240612	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	610	2	11.60	14280015500	2426258	2110.71	5780	6350	5520	6830	3690	5260	5885.61	0.78	0	-9763	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	705	5.57	0.74	12	20.19	1053.00	7924.00	6900	20231121	-14.93	5020	20240530	16.93	6430	-8.71	20240103	5020	16.93	20240530	6900	-14.93	20231121	5020	16.93	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
102	20240612	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	580	2	11.03	13178622490	2238647	1947.50	5780	6350	5520	6830	3690	5260	5886.87	0.78	0	-9395	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	702	5.55	0.74	12	18.63	1053.00	7924.00	6900	20231121	-15.36	5020	20240530	16.33	6430	-9.18	20240103	5020	16.33	20240530	6900	-15.36	20231121	5020	16.33	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
103	20240612	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	390	2	7.41	11146879060	1887697	1642.19	5780	6350	5530	6830	3690	5260	5905.01	0.78	0	-7265	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	679	5.37	0.71	12	15.71	1053.00	7924.00	6900	20231121	-18.12	5020	20240530	12.55	6430	-12.13	20240103	5020	12.55	20240530	6900	-18.12	20231121	5020	12.55	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
104	20240612	100215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	480	2	9.13	10093845860	1703600	1482.04	5780	6350	5530	6830	3690	5260	5925.01	0.78	0	-5260	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	690	5.45	0.72	12	14.18	1053.00	7924.00	6900	20231121	-16.81	5020	20240530	14.34	6430	-10.73	20240103	5020	14.34	20240530	6900	-16.81	20231121	5020	14.34	20240530	1.40	N	007370	500	60 억		93944	N	N	0	N	00	N
105	20240612	090214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	1090	2	20.72	1383941860	230153	200.22	5780	6350	5600	6830	3690	5260	6013.14	0.78	0	6810	5500	5380	5220	5100	4940	5440	5160	60	1570	500	3780	10	1	12016877	763	6.03	0.80	12	1.92	1053.00	7924.00	6900	20231121	-7.97	5020	20240530	26.49	6430	-1.24	20240103	5020	26.49	20240530	6900	-7.97	20231121	5020	26.49	20240530	1.40	N	007370	500	60 억		93944	Y	N	0	N	00	N
106	20240610	160213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	40	2	0.78	64762060	12641	131.72	5120	5200	5090	6650	3590	5120	5123.02	0.79	0	-1457	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	620	4.90	0.65	12	0.11	1053.00	7924.00	6900	20231121	-25.22	5020	20240530	2.79	6430	-19.75	20240103	5020	2.79	20240530	6900	-25.22	20231121	5020	2.79	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
107	20240610	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	40	2	0.78	54211070	10590	110.35	5120	5200	5090	6650	3590	5120	5119.08	0.79	0	-1376	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	620	4.90	0.65	12	0.09	1053.00	7924.00	6900	20231121	-25.22	5020	20240530	2.79	6430	-19.75	20240103	5020	2.79	20240530	6900	-25.22	20231121	5020	2.79	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
108	20240610	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	46335890	9059	94.39	5120	5200	5090	6650	3590	5120	5114.90	0.79	0	-1295	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	619	4.89	0.65	12	0.08	1053.00	7924.00	6900	20231121	-25.36	5020	20240530	2.59	6430	-19.91	20240103	5020	2.59	20240530	6900	-25.36	20231121	5020	2.59	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
109	20240610	130214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	42667690	8346	86.96	5120	5200	5090	6650	3590	5120	5112.35	0.79	0	-1275	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	619	4.89	0.65	12	0.07	1053.00	7924.00	6900	20231121	-25.36	5020	20240530	2.59	6430	-19.91	20240103	5020	2.59	20240530	6900	-25.36	20231121	5020	2.59	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
110	20240610	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	41305950	8081	84.20	5120	5200	5090	6650	3590	5120	5111.49	0.79	0	-1273	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	615	4.86	0.65	12	0.07	1053.00	7924.00	6900	20231121	-25.80	5020	20240530	1.99	6430	-20.37	20240103	5020	1.99	20240530	6900	-25.80	20231121	5020	1.99	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
111	20240610	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	10	2	0.20	35432490	6934	72.25	5120	5200	5090	6650	3590	5120	5109.96	0.79	0	-535	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	616	4.87	0.65	12	0.06	1053.00	7924.00	6900	20231121	-25.65	5020	20240530	2.19	6430	-20.22	20240103	5020	2.19	20240530	6900	-25.65	20231121	5020	2.19	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
112	20240610	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	24419030	4788	49.89	5120	5200	5090	6650	3590	5120	5100.05	0.79	0	-313	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	619	4.89	0.65	12	0.04	1053.00	7924.00	6900	20231121	-25.36	5020	20240530	2.59	6430	-19.91	20240103	5020	2.59	20240530	6900	-25.36	20231121	5020	2.59	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
113	20240610	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	394220	77	0.80	5120	5120	5110	6650	3590	5120	5119.74	0.79	0	-13	5180	5150	5120	5090	5060	5165	5105	60	1530	500	3680	10	1	12016877	615	4.86	0.65	12	0.00	1053.00	7924.00	6900	20231121	-25.80	5020	20240530	1.99	6430	-20.37	20240103	5020	1.99	20240530	6900	-25.80	20231121	5020	1.99	20240530	1.42	N	007370	500	60 억		95166	N	N	0	N	00	N
114	20240607	160218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	20	2	0.39	49134570	9597	84.42	5100	5150	5090	6630	3570	5100	5119.78	0.80	0	-488	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	615	4.86	0.65	12	0.08	1053.00	7924.00	6900	20231121	-25.80	5020	20240530	1.99	6430	-20.37	20240103	5020	1.99	20240530	6900	-25.80	20231121	5020	1.99	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
115	20240607	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	10	2	0.20	35326180	6891	60.62	5100	5150	5090	6630	3570	5100	5126.42	0.80	0	-392	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	614	4.85	0.64	12	0.06	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
116	20240607	140218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	30	2	0.59	31208340	6084	53.52	5100	5150	5090	6630	3570	5100	5129.58	0.80	0	-392	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	616	4.87	0.65	12	0.05	1053.00	7924.00	6900	20231121	-25.65	5020	20240530	2.19	6430	-20.22	20240103	5020	2.19	20240530	6900	-25.65	20231121	5020	2.19	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
117	20240607	130219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	27184860	5295	46.58	5100	5150	5100	6630	3570	5100	5134.06	0.80	0	-600	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	613	4.84	0.64	12	0.04	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
118	20240607	120219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	20	2	0.39	23877800	4647	40.88	5100	5150	5100	6630	3570	5100	5138.33	0.80	0	-595	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	615	4.86	0.65	12	0.04	1053.00	7924.00	6900	20231121	-25.80	5020	20240530	1.99	6430	-20.37	20240103	5020	1.99	20240530	6900	-25.80	20231121	5020	1.99	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
119	20240607	110218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	40	2	0.78	20994180	4085	35.93	5100	5150	5100	6630	3570	5100	5139.33	0.80	0	-316	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	618	4.88	0.65	12	0.03	1053.00	7924.00	6900	20231121	-25.51	5020	20240530	2.39	6430	-20.06	20240103	5020	2.39	20240530	6900	-25.51	20231121	5020	2.39	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
120	20240607	100218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	40	2	0.78	5886960	1148	10.10	5100	5140	5100	6630	3570	5100	5128.01	0.80	0	-136	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	618	4.88	0.65	12	0.01	1053.00	7924.00	6900	20231121	-25.51	5020	20240530	2.39	6430	-20.06	20240103	5020	2.39	20240530	6900	-25.51	20231121	5020	2.39	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
121	20240607	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	25500	5	0.04	5100	5100	5100	6630	3570	5100	5100.00	0.80	0	-5	5186	5142	5106	5062	5026	5125	5045	60	1530	500	3670	10	1	12016877	613	4.84	0.64	12	0.00	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.42	N	007370	500	60 억		95646	N	N	0	N	00	N
122	20240605	160217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	57911730	11368	74.38	5130	5150	5070	6610	3570	5090	5094.28	0.80	0	-531	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	613	4.84	0.64	12	0.09	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
123	20240605	150217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	53745580	10551	69.04	5130	5150	5070	6610	3570	5090	5093.88	0.80	0	-436	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	614	4.85	0.64	12	0.09	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
124	20240605	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	48122350	9449	61.83	5130	5150	5070	6610	3570	5090	5092.85	0.80	0	-341	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	612	4.83	0.64	12	0.08	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
125	20240605	130218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	45580890	8951	58.57	5130	5150	5070	6610	3570	5090	5092.27	0.80	0	-361	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	613	4.84	0.64	12	0.07	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
126	20240605	120216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	45437870	8923	58.39	5130	5150	5070	6610	3570	5090	5092.22	0.80	0	-361	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	614	4.85	0.64	12	0.07	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
127	20240605	110217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	40617210	7978	52.20	5130	5150	5070	6610	3570	5090	5091.15	0.80	0	-370	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	613	4.84	0.64	12	0.07	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
128	20240605	100217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	30	2	0.59	27061140	5318	34.80	5130	5150	5070	6610	3570	5090	5088.59	0.80	0	-364	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	615	4.86	0.65	12	0.04	1053.00	7924.00	6900	20231121	-25.80	5020	20240530	1.99	6430	-20.37	20240103	5020	1.99	20240530	6900	-25.80	20231121	5020	1.99	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
129	20240605	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	20	2	0.39	123100	24	0.16	5130	5130	5110	6610	3570	5090	5129.17	0.80	0	-4	5143	5116	5103	5076	5063	5110	5070	60	1520	500	3660	10	1	12016877	614	4.85	0.64	12	0.00	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.46	N	007370	500	60 억		96177	N	N	0	N	00	N
130	20240604	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	76654980	15037	54.43	5100	5130	5090	6630	3570	5100	5097.76	0.79	0	647	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	612	4.83	0.64	12	0.13	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
131	20240604	150216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	65682540	12884	46.64	5100	5130	5090	6630	3570	5100	5097.99	0.79	0	677	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	613	4.84	0.64	12	0.11	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
132	20240604	140216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	30	2	0.59	57754660	11327	41.00	5100	5130	5090	6630	3570	5100	5098.85	0.79	0	683	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	616	4.87	0.65	12	0.09	1053.00	7924.00	6900	20231121	-25.65	5020	20240530	2.19	6430	-20.22	20240103	5020	2.19	20240530	6900	-25.65	20231121	5020	2.19	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
133	20240604	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	30	2	0.59	45861610	8996	32.57	5100	5130	5090	6630	3570	5100	5098.00	0.79	0	539	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	616	4.87	0.65	12	0.07	1053.00	7924.00	6900	20231121	-25.65	5020	20240530	2.19	6430	-20.22	20240103	5020	2.19	20240530	6900	-25.65	20231121	5020	2.19	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
134	20240604	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	10	2	0.20	34598450	6792	24.59	5100	5120	5090	6630	3570	5100	5094.00	0.79	0	415	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	614	4.85	0.64	12	0.06	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
135	20240604	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	31260820	6137	22.22	5100	5120	5090	6630	3570	5100	5093.83	0.79	0	415	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	613	4.84	0.64	12	0.05	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
136	20240604	100215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	10	2	0.20	18131530	3558	12.88	5100	5120	5090	6630	3570	5100	5095.99	0.79	0	332	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	614	4.85	0.64	12	0.03	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
137	20240604	090215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	-10	5	-0.20	4814300	944	3.42	5100	5100	5090	6630	3570	5100	5099.89	0.79	0	-1	5166	5132	5086	5052	5006	5150	5070	60	1530	500	3670	10	1	12016877	612	4.83	0.64	12	0.01	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.42	N	007370	500	60 억		95529	N	N	0	N	00	N
138	20240603	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	40	2	0.79	140156870	27593	5.20	5090	5120	5040	6570	3550	5060	5079.27	0.78	0	2015	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	613	4.84	0.64	12	0.23	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
139	20240603	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	30	2	0.59	134938390	26570	5.01	5090	5120	5040	6570	3550	5060	5078.60	0.78	0	1772	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	612	4.83	0.64	12	0.22	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
140	20240603	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	40	2	0.79	129323960	25467	4.80	5090	5120	5040	6570	3550	5060	5078.10	0.78	0	1378	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	613	4.84	0.64	12	0.21	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
141	20240603	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	50	2	0.99	116286060	22911	4.32	5090	5120	5040	6570	3550	5060	5075.56	0.78	0	1075	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	614	4.85	0.64	12	0.19	1053.00	7924.00	6900	20231121	-25.94	5020	20240530	1.79	6430	-20.53	20240103	5020	1.79	20240530	6900	-25.94	20231121	5020	1.79	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
142	20240603	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	30	2	0.59	87482100	17270	3.26	5090	5120	5040	6570	3550	5060	5065.55	0.78	0	886	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	612	4.83	0.64	12	0.14	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
143	20240603	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	0	3	0.00	72838870	14383	2.71	5090	5120	5040	6570	3550	5060	5064.23	0.78	0	585	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	608	4.81	0.64	12	0.12	1053.00	7924.00	6900	20231121	-26.67	5020	20240530	0.80	6430	-21.31	20240103	5020	0.80	20240530	6900	-26.67	20231121	5020	0.80	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
144	20240603	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	10	2	0.20	48204300	9505	1.79	5090	5120	5040	6570	3550	5060	5071.47	0.78	0	351	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	609	4.81	0.64	12	0.08	1053.00	7924.00	6900	20231121	-26.52	5020	20240530	1.00	6430	-21.15	20240103	5020	1.00	20240530	6900	-26.52	20231121	5020	1.00	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N
145	20240603	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	10	2	0.20	3256960	640	0.12	5090	5090	5070	6570	3550	5060	5089.00	0.78	0	-367	5993	5526	5273	4806	4553	5420	4700	60	1510	500	3640	10	1	12016877	609	4.81	0.64	12	0.01	1053.00	7924.00	6900	20231121	-26.52	5020	20240530	1.00	6430	-21.15	20240103	5020	1.00	20240530	6900	-26.52	20231121	5020	1.00	20240530	1.40	N	007370	500	60 억		93514	N	N	0	N	00	N