KissMeData/102940/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	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	193702350	9419	55.73	21000	21000	20400	26750	14450	20600	20565.07	1.47	0	322	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2357	-7.67	1.71	12	0.08	-2692.00	12063.00	33050	20230627	-37.52	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	32900	-37.23	20230628	20000	3.25	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
3	20240628	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	50	2	0.24	186059050	9049	53.54	21000	21000	20400	26750	14450	20600	20561.28	1.47	0	335	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2357	-7.67	1.71	12	0.08	-2692.00	12063.00	33050	20230627	-37.52	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	32900	-37.23	20230628	20000	3.25	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
4	20240628	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-50	5	-0.24	173677450	8449	49.99	21000	21000	20400	26750	14450	20600	20555.98	1.47	0	400	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2345	-7.63	1.70	12	0.07	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	32900	-37.54	20230628	20000	2.75	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
5	20240628	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	0	3	0.00	163489550	7951	47.04	21000	21000	20400	26750	14450	20600	20562.14	1.47	0	419	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2351	-7.65	1.71	12	0.07	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	32900	-37.39	20230628	20000	3.00	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
6	20240628	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-50	5	-0.24	94730900	4589	27.15	21000	21000	20550	26750	14450	20600	20643.04	1.47	0	429	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2345	-7.63	1.70	12	0.04	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	32900	-37.54	20230628	20000	2.75	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
7	20240628	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	100	2	0.49	79211900	3835	22.69	21000	21000	20550	26750	14450	20600	20654.99	1.47	0	429	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2362	-7.69	1.72	12	0.03	-2692.00	12063.00	33050	20230627	-37.37	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	32900	-37.08	20230628	20000	3.50	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
8	20240628	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	150	2	0.73	60318100	2919	17.27	21000	21000	20600	26750	14450	20600	20663.96	1.47	0	461	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2368	-7.71	1.72	12	0.03	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	32900	-36.93	20230628	20000	3.75	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
9	20240628	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	200	2	0.97	7053700	339	2.01	21000	21000	20700	26750	14450	20600	20807.37	1.47	0	-316	22500	21550	21000	20050	19500	21275	19775	57	6150	500	14000	50	1	11412356	2374	-7.73	1.72	12	0.00	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	32900	-36.78	20230628	20000	4.00	20240305	0.14	N	102940	500	57 억		167931	N	N	0	N	00	N
10	20240627	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	250	2	1.23	353565750	16825	169.78	21300	21950	20450	26450	14250	20350	21014.31	1.50	0	-3005	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2351	-7.65	1.71	12	0.15	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	33050	-37.67	20230627	20000	3.00	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
11	20240627	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	200	2	0.98	346586750	16486	166.36	21300	21950	20450	26450	14250	20350	21023.10	1.50	0	-2900	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2345	-7.63	1.70	12	0.14	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
12	20240627	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	350	2	1.72	325442700	15456	155.96	21300	21950	20450	26450	14250	20350	21056.08	1.50	0	-3014	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2362	-7.69	1.72	12	0.14	-2692.00	12063.00	33050	20230627	-37.37	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	33050	-37.37	20230627	20000	3.50	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
13	20240627	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	300	2	1.47	293200550	13885	140.11	21300	21950	20550	26450	14250	20350	21116.35	1.50	0	-3050	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2357	-7.67	1.71	12	0.12	-2692.00	12063.00	33050	20230627	-37.52	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	33050	-37.52	20230627	20000	3.25	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
14	20240627	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	400	2	1.97	280698150	13279	134.00	21300	21950	20650	26450	14250	20350	21138.50	1.50	0	-3019	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2368	-7.71	1.72	12	0.12	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	33050	-37.22	20230627	20000	3.75	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
15	20240627	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	400	2	1.97	261553400	12357	124.69	21300	21950	20650	26450	14250	20350	21166.42	1.50	0	-2760	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2368	-7.71	1.72	12	0.11	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	33050	-37.22	20230627	20000	3.75	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
16	20240627	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	400	2	1.97	223734550	10542	106.38	21300	21950	20650	26450	14250	20350	21223.16	1.50	0	-1713	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2368	-7.71	1.72	12	0.09	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	33050	-37.22	20230627	20000	3.75	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
17	20240627	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	700	2	3.44	155867250	7299	73.65	21300	21950	20850	26450	14250	20350	21354.60	1.50	0	-1532	21016	20682	20516	20182	20016	20600	20100	57	6100	500	13830	50	1	11412356	2402	-7.82	1.75	12	0.06	-2692.00	12063.00	33050	20230627	-36.31	20000	20240305	5.25	31000	-32.10	20240115	20000	5.25	20240305	33050	-36.31	20230627	20000	5.25	20240305	0.13	N	102940	500	57 억		170935	N	N	0	N	00	N
18	20240626	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-450	5	-2.16	197638250	9637	112.74	20600	20850	20350	27000	14600	20800	20508.34	1.50	0	141	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2322	-7.56	1.69	12	0.08	-2692.00	12063.00	33050	20230627	-38.43	20000	20240305	1.75	31000	-34.35	20240115	20000	1.75	20240305	33050	-38.43	20230627	20000	1.75	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
19	20240626	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-250	5	-1.20	173246800	8439	98.72	20600	20850	20350	27000	14600	20800	20529.30	1.50	0	222	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2345	-7.63	1.70	12	0.07	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
20	20240626	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-250	5	-1.20	112309400	5456	63.83	20600	20850	20500	27000	14600	20800	20584.57	1.50	0	223	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2345	-7.63	1.70	12	0.05	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
21	20240626	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-250	5	-1.20	99115850	4814	56.32	20600	20850	20500	27000	14600	20800	20589.08	1.50	0	229	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2345	-7.63	1.70	12	0.04	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
22	20240626	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	-250	5	-1.20	72703200	3529	41.28	20600	20850	20500	27000	14600	20800	20601.64	1.50	0	229	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2345	-7.63	1.70	12	0.03	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
23	20240626	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	-150	5	-0.72	55404950	2688	31.45	20600	20850	20550	27000	14600	20800	20611.96	1.50	0	273	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2357	-7.67	1.71	12	0.02	-2692.00	12063.00	33050	20230627	-37.52	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	33050	-37.52	20230627	20000	3.25	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
24	20240626	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	0	3	0.00	19832800	960	11.23	20600	20850	20600	27000	14600	20800	20659.17	1.50	0	195	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2374	-7.73	1.72	12	0.01	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
25	20240626	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	50	2	0.24	13978200	678	7.93	20600	20850	20600	27000	14600	20800	20616.81	1.50	0	220	21500	21150	20850	20500	20200	21325	20675	57	6200	500	14140	50	1	11412356	2379	-7.75	1.73	12	0.01	-2692.00	12063.00	33050	20230627	-36.91	20000	20240305	4.25	31000	-32.74	20240115	20000	4.25	20240305	33050	-36.91	20230627	20000	4.25	20240305	0.13	N	102940	500	57 억		170794	N	N	0	N	00	N
26	20240625	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	178250600	8548	171.65	20550	21200	20550	26700	14400	20550	20852.90	1.51	0	-1327	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2374	-7.73	1.72	12	0.07	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
27	20240625	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	171489500	8224	165.14	20550	21200	20550	26700	14400	20550	20852.32	1.51	0	-1325	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2374	-7.73	1.72	12	0.07	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
28	20240625	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	136735200	6555	131.63	20550	21200	20550	26700	14400	20550	20859.68	1.51	0	-1250	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2374	-7.73	1.72	12	0.06	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
29	20240625	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	120792650	5785	116.16	20550	21200	20550	26700	14400	20550	20880.32	1.51	0	-1276	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2374	-7.73	1.72	12	0.05	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
30	20240625	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	350	2	1.70	117124900	5609	112.63	20550	21200	20550	26700	14400	20550	20881.60	1.51	0	-1222	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2385	-7.76	1.73	12	0.05	-2692.00	12063.00	33050	20230627	-36.76	20000	20240305	4.50	31000	-32.58	20240115	20000	4.50	20240305	33050	-36.76	20230627	20000	4.50	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
31	20240625	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	300	2	1.46	69306750	3314	66.55	20550	21200	20550	26700	14400	20550	20913.32	1.51	0	-266	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2379	-7.75	1.73	12	0.03	-2692.00	12063.00	33050	20230627	-36.91	20000	20240305	4.25	31000	-32.74	20240115	20000	4.25	20240305	33050	-36.91	20230627	20000	4.25	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
32	20240625	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	400	2	1.95	63423350	3032	60.88	20550	21200	20550	26700	14400	20550	20917.99	1.51	0	-159	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2391	-7.78	1.74	12	0.03	-2692.00	12063.00	33050	20230627	-36.61	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	33050	-36.61	20230627	20000	4.75	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
33	20240625	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	250	2	1.22	4110950	200	4.02	20550	20800	20550	26700	14400	20550	20554.75	1.51	0	-139	20950	20750	20550	20350	20150	20850	20450	57	6150	500	13970	50	1	11412356	2374	-7.73	1.72	12	0.00	-2692.00	12063.00	33050	20230627	-37.07	20000	20240305	4.00	31000	-32.90	20240115	20000	4.00	20240305	33050	-37.07	20230627	20000	4.00	20240305	0.16	N	102940	500	57 억		171982	N	N	0	N	00	N
34	20240624	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	100	2	0.49	102165750	4979	20.00	20400	20750	20350	26550	14350	20450	20519.33	1.51	0	-247	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2345	-7.63	1.70	12	0.04	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
35	20240624	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	150	2	0.73	97578500	4756	19.11	20400	20750	20350	26550	14350	20450	20516.93	1.51	0	-241	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2351	-7.65	1.71	12	0.04	-2692.00	12063.00	33050	20230627	-37.67	20000	20240305	3.00	31000	-33.55	20240115	20000	3.00	20240305	33050	-37.67	20230627	20000	3.00	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
36	20240624	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	200	2	0.98	62022950	3018	12.12	20400	20750	20350	26550	14350	20450	20551.01	1.51	0	-241	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2357	-7.67	1.71	12	0.03	-2692.00	12063.00	33050	20230627	-37.52	20000	20240305	3.25	31000	-33.39	20240115	20000	3.25	20240305	33050	-37.52	20230627	20000	3.25	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
37	20240624	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	250	2	1.22	55182650	2685	10.79	20400	20750	20350	26550	14350	20450	20552.20	1.51	0	-241	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2362	-7.69	1.72	12	0.02	-2692.00	12063.00	33050	20230627	-37.37	20000	20240305	3.50	31000	-33.23	20240115	20000	3.50	20240305	33050	-37.37	20230627	20000	3.50	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
38	20240624	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	300	2	1.47	44087300	2150	8.64	20400	20750	20350	26550	14350	20450	20505.72	1.51	0	71	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2368	-7.71	1.72	12	0.02	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	33050	-37.22	20230627	20000	3.75	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
39	20240624	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	100	2	0.49	20213550	988	3.97	20400	20550	20350	26550	14350	20450	20459.06	1.51	0	29	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2345	-7.63	1.70	12	0.01	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
40	20240624	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	100	2	0.49	16501050	807	3.24	20400	20550	20350	26550	14350	20450	20447.40	1.51	0	45	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2345	-7.63	1.70	12	0.01	-2692.00	12063.00	33050	20230627	-37.82	20000	20240305	2.75	31000	-33.71	20240115	20000	2.75	20240305	33050	-37.82	20230627	20000	2.75	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
41	20240624	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	0	3	0.00	1634350	80	0.32	20400	20450	20400	26550	14350	20450	20429.38	1.51	0	-6	21216	20832	20416	20032	19616	20625	19825	57	6100	500	13900	50	1	11412356	2334	-7.60	1.70	12	0.00	-2692.00	12063.00	33050	20230627	-38.12	20000	20240305	2.25	31000	-34.03	20240115	20000	2.25	20240305	33050	-38.12	20230627	20000	2.25	20240305	0.16	N	102940	500	57 억		172225	N	N	0	N	00	N
42	20240621	160731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20450	-500	5	-2.39	504806100	24892	258.08	20650	20800	20000	27200	14700	20950	20279.85	1.51	0	445	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2334	-7.60	1.70	12	0.22	-2692.00	12063.00	33050	20230627	-38.12	20000	20240621	2.25	31000	-34.03	20240115	20000	2.25	20240621	33050	-38.12	20230627	20000	2.25	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
43	20240621	150731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20450	-500	5	-2.39	467660150	23069	239.18	20650	20800	20000	27200	14700	20950	20272.23	1.51	0	476	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2334	-7.60	1.70	12	0.20	-2692.00	12063.00	33050	20230627	-38.12	20000	20240621	2.25	31000	-34.03	20240115	20000	2.25	20240621	33050	-38.12	20230627	20000	2.25	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
44	20240621	140731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20400	-550	5	-2.63	449979150	22201	230.18	20650	20800	20000	27200	14700	20950	20268.42	1.51	0	475	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2328	-7.58	1.69	12	0.19	-2692.00	12063.00	33050	20230627	-38.28	20000	20240621	2.00	31000	-34.19	20240115	20000	2.00	20240621	33050	-38.28	20230627	20000	2.00	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
45	20240621	130733	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20400	-550	5	-2.63	438026700	21616	224.12	20650	20800	20000	27200	14700	20950	20264.00	1.51	0	526	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2328	-7.58	1.69	12	0.19	-2692.00	12063.00	33050	20230627	-38.28	20000	20240621	2.00	31000	-34.19	20240115	20000	2.00	20240621	33050	-38.28	20230627	20000	2.00	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
46	20240621	120735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20400	-550	5	-2.63	426976650	21076	218.52	20650	20800	20000	27200	14700	20950	20258.90	1.51	0	586	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2328	-7.58	1.69	12	0.18	-2692.00	12063.00	33050	20230627	-38.28	20000	20240621	2.00	31000	-34.19	20240115	20000	2.00	20240621	33050	-38.28	20230627	20000	2.00	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
47	20240621	110731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20600	-350	5	-1.67	413710900	20428	211.80	20650	20800	20000	27200	14700	20950	20252.15	1.51	0	860	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2351	-7.65	1.71	12	0.18	-2692.00	12063.00	33050	20230627	-37.67	20000	20240621	3.00	31000	-33.55	20240115	20000	3.00	20240621	33050	-37.67	20230627	20000	3.00	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
48	20240621	100729	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	20150	-800	5	-3.82	306496900	15169	157.27	20650	20800	20000	27200	14700	20950	20205.48	1.51	0	2185	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2300	-7.49	1.67	12	0.13	-2692.00	12063.00	33050	20230627	-39.03	20000	20240621	0.75	31000	-35.00	20240115	20000	0.75	20240621	33050	-39.03	20230627	20000	0.75	20240621	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
49	20240621	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-600	5	-2.86	52636700	2569	26.64	20650	20800	20350	27200	14700	20950	20489.18	1.51	0	49	21416	21182	20916	20682	20416	21050	20550	57	6250	500	14240	50	1	11412356	2322	-7.56	1.69	12	0.02	-2692.00	12063.00	33050	20230627	-38.43	20000	20240305	1.75	31000	-34.35	20240115	20000	1.75	20240305	33050	-38.43	20230627	20000	1.75	20240305	0.16	N	102940	500	57 억		171834	N	N	0	N	00	N
50	20240620	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-50	5	-0.24	199823200	9568	33.29	21100	21150	20650	27300	14700	21000	20884.49	1.51	0	-917	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2391	-7.78	1.74	12	0.08	-2692.00	12063.00	33050	20230627	-36.61	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	33050	-36.61	20230627	20000	4.75	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
51	20240620	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-250	5	-1.19	177464500	8494	29.55	21100	21150	20650	27300	14700	21000	20892.92	1.51	0	-863	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2368	-7.71	1.72	12	0.07	-2692.00	12063.00	33050	20230627	-37.22	20000	20240305	3.75	31000	-33.06	20240115	20000	3.75	20240305	33050	-37.22	20230627	20000	3.75	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
52	20240620	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	110055400	5252	18.27	21100	21150	20800	27300	14700	21000	20954.95	1.51	0	-582	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2385	-7.76	1.73	12	0.05	-2692.00	12063.00	33050	20230627	-36.76	20000	20240305	4.50	31000	-32.58	20240115	20000	4.50	20240305	33050	-36.76	20230627	20000	4.50	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
53	20240620	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	0	3	0.00	90747600	4333	15.08	21100	21150	20800	27300	14700	21000	20943.36	1.51	0	-592	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2397	-7.80	1.74	12	0.04	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	33050	-36.46	20230627	20000	5.00	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
54	20240620	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	69419950	3315	11.53	21100	21150	20800	27300	14700	21000	20941.16	1.51	0	-592	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2385	-7.76	1.73	12	0.03	-2692.00	12063.00	33050	20230627	-36.76	20000	20240305	4.50	31000	-32.58	20240115	20000	4.50	20240305	33050	-36.76	20230627	20000	4.50	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
55	20240620	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	0	3	0.00	49313650	2352	8.18	21100	21150	20850	27300	14700	21000	20966.69	1.51	0	-559	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2397	-7.80	1.74	12	0.02	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	33050	-36.46	20230627	20000	5.00	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
56	20240620	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	50	2	0.24	30349700	1445	5.03	21100	21150	20850	27300	14700	21000	21003.25	1.51	0	-612	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2402	-7.82	1.75	12	0.01	-2692.00	12063.00	33050	20230627	-36.31	20000	20240305	5.25	31000	-32.10	20240115	20000	5.25	20240305	33050	-36.31	20230627	20000	5.25	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
57	20240620	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	100	2	0.48	11119750	527	1.83	21100	21150	21050	27300	14700	21000	21100.09	1.51	0	-490	21600	21300	21050	20750	20500	21175	20625	57	6300	500	14280	50	1	11412356	2408	-7.84	1.75	12	0.00	-2692.00	12063.00	33050	20230627	-36.16	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	33050	-36.16	20230627	20000	5.50	20240305	0.16	N	102940	500	57 억		172748	N	N	0	N	00	N
58	20240619	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-450	5	-2.10	602677950	28741	232.38	21150	21350	20800	27850	15050	21450	20969.28	1.50	0	992	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2397	-7.80	1.74	12	0.25	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	33050	-36.46	20230627	20000	5.00	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
59	20240619	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-500	5	-2.33	583752800	27839	225.09	21150	21350	20800	27850	15050	21450	20968.89	1.50	0	1302	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2391	-7.78	1.74	12	0.24	-2692.00	12063.00	33050	20230627	-36.61	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	33050	-36.61	20230627	20000	4.75	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
60	20240619	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-550	5	-2.56	501602550	23901	193.25	21150	21350	20800	27850	15050	21450	20986.68	1.50	0	1645	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2385	-7.76	1.73	12	0.21	-2692.00	12063.00	33050	20230627	-36.76	20000	20240305	4.50	31000	-32.58	20240115	20000	4.50	20240305	33050	-36.76	20230627	20000	4.50	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
61	20240619	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-500	5	-2.33	450314000	21445	173.39	21150	21350	20800	27850	15050	21450	20998.55	1.50	0	1591	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2391	-7.78	1.74	12	0.19	-2692.00	12063.00	33050	20230627	-36.61	20000	20240305	4.75	31000	-32.42	20240115	20000	4.75	20240305	33050	-36.61	20230627	20000	4.75	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
62	20240619	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-450	5	-2.10	376957850	17953	145.16	21150	21350	20800	27850	15050	21450	20996.93	1.50	0	2168	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2397	-7.80	1.74	12	0.16	-2692.00	12063.00	33050	20230627	-36.46	20000	20240305	5.00	31000	-32.26	20240115	20000	5.00	20240305	33050	-36.46	20230627	20000	5.00	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
63	20240619	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-350	5	-1.63	356922050	16999	137.44	21150	21350	20800	27850	15050	21450	20996.65	1.50	0	2625	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2408	-7.84	1.75	12	0.15	-2692.00	12063.00	33050	20230627	-36.16	20000	20240305	5.50	31000	-31.94	20240115	20000	5.50	20240305	33050	-36.16	20230627	20000	5.50	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
64	20240619	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-550	5	-2.56	296856850	14139	114.32	21150	21350	20800	27850	15050	21450	20995.60	1.50	0	3754	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2385	-7.76	1.73	12	0.12	-2692.00	12063.00	33050	20230627	-36.76	20000	20240305	4.50	31000	-32.58	20240115	20000	4.50	20240305	33050	-36.76	20230627	20000	4.50	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
65	20240619	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-250	5	-1.17	63051150	2989	24.17	21150	21200	20850	27850	15050	21450	21094.40	1.50	0	322	22216	21832	21616	21232	21016	21725	21125	57	6400	500	14580	50	1	11412356	2419	-7.88	1.76	12	0.03	-2692.00	12063.00	33050	20230627	-35.85	20000	20240305	6.00	31000	-31.61	20240115	20000	6.00	20240305	33050	-35.85	20230627	20000	6.00	20240305	0.19	N	102940	500	57 억		171752	N	N	0	N	00	N
66	20240618	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	263660850	12239	91.80	22000	22000	21400	28600	15400	22000	21542.79	1.53	0	-2290	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2448	-7.97	1.78	12	0.11	-2692.00	12063.00	33050	20230627	-35.10	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	33050	-35.10	20230627	20000	7.25	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
67	20240618	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-450	5	-2.05	252753100	11731	87.99	22000	22000	21400	28600	15400	22000	21545.74	1.53	0	-2159	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2459	-8.01	1.79	12	0.10	-2692.00	12063.00	33050	20230627	-34.80	20000	20240305	7.75	31000	-30.48	20240115	20000	7.75	20240305	33050	-34.80	20230627	20000	7.75	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
68	20240618	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-450	5	-2.05	237471700	11021	82.67	22000	22000	21400	28600	15400	22000	21547.20	1.53	0	-1918	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2459	-8.01	1.79	12	0.10	-2692.00	12063.00	33050	20230627	-34.80	20000	20240305	7.75	31000	-30.48	20240115	20000	7.75	20240305	33050	-34.80	20230627	20000	7.75	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
69	20240618	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	221925600	10298	77.24	22000	22000	21400	28600	15400	22000	21550.36	1.53	0	-1440	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2448	-7.97	1.78	12	0.09	-2692.00	12063.00	33050	20230627	-35.10	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	33050	-35.10	20230627	20000	7.25	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
70	20240618	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	209097050	9700	72.76	22000	22000	21450	28600	15400	22000	21556.40	1.53	0	-1370	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2448	-7.97	1.78	12	0.08	-2692.00	12063.00	33050	20230627	-35.10	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	33050	-35.10	20230627	20000	7.25	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
71	20240618	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	174771600	8101	60.76	22000	22000	21450	28600	15400	22000	21574.08	1.53	0	-521	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2448	-7.97	1.78	12	0.07	-2692.00	12063.00	33050	20230627	-35.10	20000	20240305	7.25	31000	-30.81	20240115	20000	7.25	20240305	33050	-35.10	20230627	20000	7.25	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
72	20240618	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-200	5	-0.91	19261450	883	6.62	22000	22000	21750	28600	15400	22000	21813.65	1.53	0	-217	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2488	-8.10	1.81	12	0.01	-2692.00	12063.00	33050	20230627	-34.04	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
73	20240618	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	2825650	129	0.97	22000	22000	21900	28600	15400	22000	21904.26	1.53	0	-104	22666	22332	22016	21682	21366	22175	21525	57	6600	500	14960	50	1	11412356	2499	-8.14	1.82	12	0.00	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.19	N	102940	500	57 억		174042	N	N	0	N	00	N
74	20240617	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	0	3	0.00	291604950	13332	113.49	22350	22350	21700	28600	15400	22000	21872.56	1.53	0	-454	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2511	-8.17	1.82	12	0.12	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
75	20240617	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	278797650	12748	108.52	22350	22350	21700	28600	15400	22000	21869.91	1.53	0	-363	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.11	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
76	20240617	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	276344100	12636	107.57	22350	22350	21700	28600	15400	22000	21869.59	1.53	0	-363	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.11	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
77	20240617	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	271304150	12406	105.61	22350	22350	21700	28600	15400	22000	21868.79	1.53	0	-363	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2499	-8.14	1.82	12	0.11	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
78	20240617	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	218667000	9997	85.10	22350	22350	21700	28600	15400	22000	21873.26	1.53	0	-1351	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2499	-8.14	1.82	12	0.09	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
79	20240617	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	181827350	8314	70.78	22350	22350	21700	28600	15400	22000	21870.02	1.53	0	-1310	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2482	-8.08	1.80	12	0.07	-2692.00	12063.00	33050	20230627	-34.19	20000	20240305	8.75	31000	-29.84	20240115	20000	8.75	20240305	33050	-34.19	20230627	20000	8.75	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
80	20240617	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	60652350	2759	23.49	22350	22350	21800	28600	15400	22000	21983.45	1.53	0	-1546	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2499	-8.14	1.82	12	0.02	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
81	20240617	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	0	3	0.00	41900650	1902	16.19	22350	22350	21950	28600	15400	22000	22029.78	1.53	0	-1533	22700	22350	22100	21750	21500	22225	21625	57	6600	500	14960	50	1	11412356	2511	-8.17	1.82	12	0.02	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.13	N	102940	500	57 억		174492	N	N	0	N	00	N
82	20240614	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-300	5	-1.35	257979700	11747	49.10	22300	22450	21850	28950	15650	22300	21961.32	1.56	0	-3489	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2511	-8.17	1.82	12	0.10	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
83	20240614	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-450	5	-2.02	252730950	11508	48.10	22300	22450	21850	28950	15650	22300	21961.33	1.56	0	-3431	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2494	-8.12	1.81	12	0.10	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
84	20240614	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	222260100	10115	42.27	22300	22450	21850	28950	15650	22300	21973.32	1.56	0	-3414	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2499	-8.14	1.82	12	0.09	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
85	20240614	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	152576950	6940	29.00	22300	22450	21850	28950	15650	22300	21985.15	1.56	0	-2882	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2499	-8.14	1.82	12	0.06	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
86	20240614	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	130929150	5951	24.87	22300	22450	21850	28950	15650	22300	22001.20	1.56	0	-2102	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2499	-8.14	1.82	12	0.05	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
87	20240614	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-250	5	-1.12	112622900	5115	21.38	22300	22450	21850	28950	15650	22300	22018.16	1.56	0	-1797	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2516	-8.19	1.83	12	0.04	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
88	20240614	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-400	5	-1.79	81784650	3708	15.50	22300	22450	21850	28950	15650	22300	22056.27	1.56	0	-988	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2499	-8.14	1.82	12	0.03	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
89	20240614	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-300	5	-1.35	24813800	1123	4.69	22300	22450	21850	28950	15650	22300	22095.99	1.56	0	82	23033	22666	22183	21816	21333	22850	22000	57	6650	500	15160	50	1	11412356	2511	-8.17	1.82	12	0.01	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.14	N	102940	500	57 억		177960	N	N	0	N	00	N
90	20240613	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	600	2	2.76	529488550	23927	168.11	21700	22550	21700	28200	15200	21700	22125.32	1.51	0	5952	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2545	-8.28	1.85	12	0.21	-2692.00	12063.00	33050	20230627	-32.53	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
91	20240613	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	800	2	3.69	485314000	21951	154.23	21700	22500	21700	28200	15200	21700	22108.97	1.51	0	5767	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2568	-8.36	1.87	12	0.19	-2692.00	12063.00	33050	20230627	-31.92	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33050	-31.92	20230627	20000	12.50	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
92	20240613	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	150	2	0.69	171543800	7838	55.07	21700	22050	21700	28200	15200	21700	21886.17	1.51	0	1749	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2494	-8.12	1.81	12	0.07	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
93	20240613	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	100	2	0.46	139711050	6379	44.82	21700	22050	21700	28200	15200	21700	21901.72	1.51	0	1433	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2488	-8.10	1.81	12	0.06	-2692.00	12063.00	33050	20230627	-34.04	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
94	20240613	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	200	2	0.92	121445550	5542	38.94	21700	22050	21700	28200	15200	21700	21913.67	1.51	0	1261	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2499	-8.14	1.82	12	0.05	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
95	20240613	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	150	2	0.69	114540750	5226	36.72	21700	22050	21700	28200	15200	21700	21917.48	1.51	0	1231	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2494	-8.12	1.81	12	0.05	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
96	20240613	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	300	2	1.38	106201200	4845	34.04	21700	22050	21700	28200	15200	21700	21919.75	1.51	0	894	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2511	-8.17	1.82	12	0.04	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
97	20240613	090705	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	0	3	0.00	5685400	262	1.84	21700	21700	21700	28200	15200	21700	21700.00	1.51	0	-59	22366	22032	21766	21432	21166	21900	21300	57	6500	500	14750	50	1	11412356	2476	-8.06	1.80	12	0.00	-2692.00	12063.00	33050	20230627	-34.34	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	33050	-34.34	20230627	20000	8.50	20240305	0.13	N	102940	500	57 억		172729	N	N	0	N	00	N
98	20240612	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-300	5	-1.36	309249450	14212	136.71	22050	22100	21500	28600	15400	22000	21759.64	1.51	0	171	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2476	-8.06	1.80	12	0.12	-2692.00	12063.00	33050	20230627	-34.34	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	33050	-34.34	20230627	20000	8.50	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
99	20240612	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-200	5	-0.91	280416850	12882	123.91	22050	22100	21500	28600	15400	22000	21768.01	1.51	0	252	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2488	-8.10	1.81	12	0.11	-2692.00	12063.00	33050	20230627	-34.04	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
100	20240612	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-150	5	-0.68	154417500	7071	68.02	22050	22100	21650	28600	15400	22000	21838.00	1.51	0	316	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2494	-8.12	1.81	12	0.06	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
101	20240612	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-200	5	-0.91	139210700	6374	61.31	22050	22100	21650	28600	15400	22000	21840.25	1.51	0	371	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2488	-8.10	1.81	12	0.06	-2692.00	12063.00	33050	20230627	-34.04	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
102	20240612	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	122127450	5590	53.77	22050	22100	21650	28600	15400	22000	21847.32	1.51	0	349	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.05	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
103	20240612	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	55087350	2512	24.16	22050	22100	21750	28600	15400	22000	21929.51	1.51	0	441	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.02	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
104	20240612	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	22210950	1012	9.73	22050	22100	21750	28600	15400	22000	21947.27	1.51	0	86	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
105	20240612	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-250	5	-1.14	2657850	121	1.16	22050	22100	21750	28600	15400	22000	21963.91	1.51	0	18	22166	22082	21916	21832	21666	22125	21875	57	6600	500	14960	50	1	11412356	2482	-8.08	1.80	12	0.00	-2692.00	12063.00	33050	20230627	-34.19	20000	20240305	8.75	31000	-29.84	20240115	20000	8.75	20240305	33050	-34.19	20230627	20000	8.75	20240305	0.13	N	102940	500	57 억		172858	N	N	0	N	00	N
106	20240610	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-50	5	-0.23	96180850	4399	42.48	22000	22000	21650	28500	15400	21950	21864.24	1.51	0	847	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2499	-8.14	1.82	12	0.04	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
107	20240610	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-50	5	-0.23	93469200	4275	41.28	22000	22000	21650	28500	15400	21950	21864.14	1.51	0	773	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2499	-8.14	1.82	12	0.04	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
108	20240610	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	90560600	4142	40.00	22000	22000	21650	28500	15400	21950	21863.98	1.51	0	784	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.04	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
109	20240610	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	75160600	3439	33.21	22000	22000	21650	28500	15400	21950	21855.36	1.51	0	577	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.03	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
110	20240610	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-150	5	-0.68	65829100	3012	29.08	22000	22000	21650	28500	15400	21950	21855.61	1.51	0	563	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2488	-8.10	1.81	12	0.03	-2692.00	12063.00	33050	20230627	-34.04	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
111	20240610	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	21434350	979	9.45	22000	22000	21650	28500	15400	21950	21894.13	1.51	0	-391	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
112	20240610	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	17092300	781	7.54	22000	22000	21650	28500	15400	21950	21885.15	1.51	0	-330	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
113	20240610	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	5958850	271	2.62	22000	22000	21650	28500	15400	21950	21988.38	1.51	0	-46	22416	22182	21916	21682	21416	22050	21550	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.00	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.14	N	102940	500	57 억		171924	N	N	0	N	00	N
114	20240607	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	226178600	10355	49.84	22100	22150	21650	28500	15400	21950	21842.45	1.51	0	-186	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.09	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
115	20240607	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	217795100	9973	48.00	22100	22150	21650	28500	15400	21950	21838.47	1.51	0	-141	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.09	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
116	20240607	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	196893100	9018	43.40	22100	22150	21650	28500	15400	21950	21833.34	1.51	0	-317	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.08	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
117	20240607	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	170061750	7790	37.49	22100	22150	21650	28500	15400	21950	21830.78	1.51	0	-365	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.07	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
118	20240607	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-50	5	-0.23	150219800	6881	33.12	22100	22150	21650	28500	15400	21950	21831.10	1.51	0	-303	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2499	-8.14	1.82	12	0.06	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
119	20240607	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-50	5	-0.23	82020650	3744	18.02	22100	22150	21800	28500	15400	21950	21907.22	1.51	0	-879	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2499	-8.14	1.82	12	0.03	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
120	20240607	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	50	2	0.23	59544750	2715	13.07	22100	22150	21850	28500	15400	21950	21931.77	1.51	0	-429	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2511	-8.17	1.82	12	0.02	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
121	20240607	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	2301000	105	0.51	22100	22100	21850	28500	15400	21950	21914.29	1.51	0	-104	23050	22500	22150	21600	21250	22325	21425	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.00	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.13	N	102940	500	57 억		172098	N	N	0	N	00	N
122	20240605	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-500	5	-2.23	455153950	20757	172.77	22700	22700	21800	29150	15750	22450	21927.72	1.52	0	-1842	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2505	-8.15	1.82	12	0.18	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
123	20240605	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-600	5	-2.67	440363150	20081	167.15	22700	22700	21800	29150	15750	22450	21929.34	1.52	0	-1777	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2494	-8.12	1.81	12	0.18	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
124	20240605	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-550	5	-2.45	362944150	16541	137.68	22700	22700	21800	29150	15750	22450	21942.09	1.52	0	-1646	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2499	-8.14	1.82	12	0.14	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
125	20240605	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-600	5	-2.67	324679350	14789	123.10	22700	22700	21800	29150	15750	22450	21954.11	1.52	0	-1301	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2494	-8.12	1.81	12	0.13	-2692.00	12063.00	33050	20230627	-33.89	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
126	20240605	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-550	5	-2.45	254163400	11563	96.25	22700	22700	21800	29150	15750	22450	21980.75	1.52	0	-1105	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2499	-8.14	1.82	12	0.10	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
127	20240605	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-450	5	-2.00	237045350	10781	89.74	22700	22700	21800	29150	15750	22450	21987.32	1.52	0	-858	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2511	-8.17	1.82	12	0.09	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
128	20240605	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-400	5	-1.78	184742600	8394	69.87	22700	22700	21900	29150	15750	22450	22008.89	1.52	0	-856	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2516	-8.19	1.83	12	0.07	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
129	20240605	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	100	2	0.45	12889450	573	4.77	22700	22700	22450	29150	15750	22450	22494.68	1.52	0	-487	23050	22750	22500	22200	21950	22625	22075	57	6700	500	15260	50	1	11412356	2573	-8.38	1.87	12	0.01	-2692.00	12063.00	33050	20230627	-31.77	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33050	-31.77	20230627	20000	12.75	20240305	0.17	N	102940	500	57 억		173949	N	N	0	N	00	N
130	20240604	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	269256500	12014	64.73	22600	22800	22250	29350	15850	22600	22411.89	1.52	0	-114	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2562	-8.34	1.86	12	0.11	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
131	20240604	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	254300750	11345	61.13	22600	22800	22250	29350	15850	22600	22415.23	1.52	0	-117	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2562	-8.34	1.86	12	0.10	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
132	20240604	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-150	5	-0.66	249420900	11127	59.95	22600	22800	22250	29350	15850	22600	22415.83	1.52	0	-142	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2562	-8.34	1.86	12	0.10	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
133	20240604	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-200	5	-0.88	230917750	10299	55.49	22600	22800	22250	29350	15850	22600	22421.38	1.52	0	-181	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2556	-8.32	1.86	12	0.09	-2692.00	12063.00	33050	20230627	-32.22	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33050	-32.22	20230627	20000	12.00	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
134	20240604	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-300	5	-1.33	194147200	8651	46.61	22600	22800	22250	29350	15850	22600	22442.17	1.52	0	-262	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2545	-8.28	1.85	12	0.08	-2692.00	12063.00	33050	20230627	-32.53	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
135	20240604	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-200	5	-0.88	175163100	7802	42.04	22600	22800	22250	29350	15850	22600	22451.05	1.52	0	-526	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2556	-8.32	1.86	12	0.07	-2692.00	12063.00	33050	20230627	-32.22	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33050	-32.22	20230627	20000	12.00	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
136	20240604	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-50	5	-0.22	97254850	4307	23.21	22600	22800	22250	29350	15850	22600	22580.65	1.52	0	-925	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2573	-8.38	1.87	12	0.04	-2692.00	12063.00	33050	20230627	-31.77	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33050	-31.77	20230627	20000	12.75	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
137	20240604	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	0	3	0.00	21693650	961	5.18	22600	22800	22250	29350	15850	22600	22574.04	1.52	0	98	23200	22900	22450	22150	21700	23050	22300	57	6750	500	15360	50	1	11412356	2579	-8.40	1.87	12	0.01	-2692.00	12063.00	33050	20230627	-31.62	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33050	-31.62	20230627	20000	13.00	20240305	0.17	N	102940	500	57 억		173973	N	N	0	N	00	N
138	20240603	160651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	250	2	1.12	416660600	18553	122.69	22350	22750	22000	29050	15650	22350	22457.86	1.50	0	2640	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2579	-8.40	1.87	12	0.16	-2692.00	12063.00	33050	20230627	-31.62	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33050	-31.62	20230627	20000	13.00	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
139	20240603	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	200	2	0.89	400006700	17813	117.80	22350	22750	22000	29050	15650	22350	22455.89	1.50	0	2596	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2573	-8.38	1.87	12	0.16	-2692.00	12063.00	33050	20230627	-31.77	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33050	-31.77	20230627	20000	12.75	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
140	20240603	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	50	2	0.22	272333750	12159	80.41	22350	22750	22000	29050	15650	22350	22397.71	1.50	0	2221	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2556	-8.32	1.86	12	0.11	-2692.00	12063.00	33050	20230627	-32.22	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33050	-32.22	20230627	20000	12.00	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
141	20240603	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	0	3	0.00	265904100	11871	78.50	22350	22750	22000	29050	15650	22350	22399.47	1.50	0	2221	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2551	-8.30	1.85	12	0.10	-2692.00	12063.00	33050	20230627	-32.38	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	33050	-32.38	20230627	20000	11.75	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
142	20240603	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-50	5	-0.22	258616150	11544	76.34	22350	22750	22000	29050	15650	22350	22402.65	1.50	0	2361	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2545	-8.28	1.85	12	0.10	-2692.00	12063.00	33050	20230627	-32.53	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
143	20240603	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	100	2	0.45	244858150	10929	72.27	22350	22750	22000	29050	15650	22350	22404.44	1.50	0	2380	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2562	-8.34	1.86	12	0.10	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
144	20240603	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	200	2	0.89	192500350	8602	56.88	22350	22750	22000	29050	15650	22350	22378.56	1.50	0	1455	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2573	-8.38	1.87	12	0.08	-2692.00	12063.00	33050	20230627	-31.77	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33050	-31.77	20230627	20000	12.75	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N
145	20240603	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-150	5	-0.67	4651600	210	1.39	22350	22350	22100	29050	15650	22350	22150.48	1.50	0	-49	22850	22600	22200	21950	21550	22725	22075	57	6700	500	15190	50	1	11412356	2534	-8.25	1.84	12	0.00	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.17	N	102940	500	57 억		171333	N	N	0	N	00	N