KissMeData/260660/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	161106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	-5	5	-0.10	77638990	16227	69.52	4780	4805	4770	6240	3365	4805	4784.55	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	736	24.00	0.80	12	0.11	200.00	6013.00	7480	20230821	-35.83	4770	20240628	0.63	5900	-18.64	20240110	4770	0.63	20240628	7480	-35.83	20230821	4770	0.63	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
3	20240628	151120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4795	-10	5	-0.21	72181900	15089	64.65	4780	4805	4770	6240	3365	4805	4783.74	0.80	0	93	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	735	23.98	0.80	12	0.10	200.00	6013.00	7480	20230821	-35.90	4770	20240628	0.52	5900	-18.73	20240110	4770	0.52	20240628	7480	-35.90	20230821	4770	0.52	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
4	20240628	141119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4795	-10	5	-0.21	47280985	9871	42.29	4780	4805	4775	6240	3365	4805	4789.89	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	735	23.98	0.80	12	0.06	200.00	6013.00	7480	20230821	-35.90	4775	20240628	0.42	5900	-18.73	20240110	4775	0.42	20240628	7480	-35.90	20230821	4775	0.42	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
5	20240628	131118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4795	-10	5	-0.21	29954900	6250	26.78	4780	4805	4780	6240	3365	4805	4792.78	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	735	23.98	0.80	12	0.04	200.00	6013.00	7480	20230821	-35.90	4780	20240628	0.31	5900	-18.73	20240110	4780	0.31	20240628	7480	-35.90	20230821	4780	0.31	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
6	20240628	121115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	-5	5	-0.10	12561975	2618	11.22	4780	4805	4780	6240	3365	4805	4798.31	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	736	24.00	0.80	12	0.02	200.00	6013.00	7480	20230821	-35.83	4780	20240628	0.42	5900	-18.64	20240110	4780	0.42	20240628	7480	-35.83	20230821	4780	0.42	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
7	20240628	111057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	-5	5	-0.10	11501175	2397	10.27	4780	4805	4780	6240	3365	4805	4798.15	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	736	24.00	0.80	12	0.02	200.00	6013.00	7480	20230821	-35.83	4780	20240628	0.42	5900	-18.64	20240110	4780	0.42	20240628	7480	-35.83	20230821	4780	0.42	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
8	20240628	101054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	0	3	0.00	10377965	2163	9.27	4780	4805	4780	6240	3365	4805	4797.95	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	736	24.02	0.80	12	0.01	200.00	6013.00	7480	20230821	-35.76	4780	20240628	0.52	5900	-18.56	20240110	4780	0.52	20240628	7480	-35.76	20230821	4780	0.52	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
9	20240628	091057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	0	3	0.00	2920605	611	2.62	4780	4805	4780	6240	3365	4805	4780.04	0.80	0	9	4895	4850	4815	4770	4735	4832	4752	77	1435	500	3450	5	1	15327021	736	24.02	0.80	12	0.00	200.00	6013.00	7480	20230821	-35.76	4780	20240628	0.52	5900	-18.56	20240110	4780	0.52	20240628	7480	-35.76	20230821	4780	0.52	20240628	0.99	N	260660	500	76 억		122730	N	N	0	N	00	N
10	20240627	161048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4805	-55	5	-1.13	112353195	23340	177.27	4845	4860	4780	6310	3405	4860	4813.76	0.80	0	70	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	736	24.02	0.80	12	0.15	200.00	6013.00	7480	20230821	-35.76	4780	20240627	0.52	5900	-18.56	20240110	4780	0.52	20240627	7480	-35.76	20230821	4780	0.52	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
11	20240627	151055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4800	-60	5	-1.23	93487240	19401	147.36	4845	4860	4800	6310	3405	4860	4818.68	0.80	0	70	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	736	24.00	0.80	12	0.13	200.00	6013.00	7480	20230821	-35.83	4800	20240627	0.00	5900	-18.64	20240110	4800	0.00	20240627	7480	-35.83	20230821	4800	0.00	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
12	20240627	141053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4815	-45	5	-0.93	66908605	13871	105.35	4845	4860	4805	6310	3405	4860	4823.63	0.80	0	103	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	738	24.07	0.80	12	0.09	200.00	6013.00	7480	20230821	-35.63	4805	20240627	0.21	5900	-18.39	20240110	4805	0.21	20240627	7480	-35.63	20230821	4805	0.21	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
13	20240627	131052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4815	-45	5	-0.93	55663465	11533	87.60	4845	4860	4815	6310	3405	4860	4826.45	0.80	0	103	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	738	24.07	0.80	12	0.08	200.00	6013.00	7480	20230821	-35.63	4815	20240627	0.00	5900	-18.39	20240110	4815	0.00	20240627	7480	-35.63	20230821	4815	0.00	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
14	20240627	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4835	-25	5	-0.51	49305230	10213	77.57	4845	4860	4820	6310	3405	4860	4827.69	0.80	0	103	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	741	24.18	0.80	12	0.07	200.00	6013.00	7480	20230821	-35.36	4820	20240627	0.31	5900	-18.05	20240110	4820	0.31	20240627	7480	-35.36	20230821	4820	0.31	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
15	20240627	111054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4825	-35	5	-0.72	38061360	7882	59.87	4845	4860	4820	6310	3405	4860	4828.90	0.80	0	103	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	740	24.12	0.80	12	0.05	200.00	6013.00	7480	20230821	-35.49	4820	20240627	0.10	5900	-18.22	20240110	4820	0.10	20240627	7480	-35.49	20230821	4820	0.10	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
16	20240627	101055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4820	-40	5	-0.82	27170045	5625	42.72	4845	4860	4820	6310	3405	4860	4830.23	0.80	0	103	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	739	24.10	0.80	12	0.04	200.00	6013.00	7480	20230821	-35.56	4820	20240627	0.00	5900	-18.31	20240110	4820	0.00	20240627	7480	-35.56	20230821	4820	0.00	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
17	20240627	091054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4855	-5	5	-0.10	8337995	1726	13.11	4845	4860	4825	6310	3405	4860	4830.82	0.80	0	159	4946	4902	4866	4822	4786	4885	4805	77	1450	500	3490	5	1	15327021	744	24.27	0.81	12	0.01	200.00	6013.00	7480	20230821	-35.09	4825	20240627	0.62	5900	-17.71	20240110	4825	0.62	20240627	7480	-35.09	20230821	4825	0.62	20240627	0.99	N	260660	500	76 억		122660	N	N	0	N	00	N
18	20240626	161049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4860	0	3	0.00	63859710	13166	138.71	4910	4910	4830	6310	3405	4860	4850.35	0.80	0	-32	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	745	24.30	0.81	12	0.09	200.00	6013.00	7480	20230821	-35.03	4830	20240626	0.62	5900	-17.63	20240110	4830	0.62	20240626	7480	-35.03	20230821	4830	0.62	20240626	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
19	20240626	151054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4860	0	3	0.00	61611635	12703	133.83	4910	4910	4830	6310	3405	4860	4850.16	0.80	0	89	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	745	24.30	0.81	12	0.08	200.00	6013.00	7480	20230821	-35.03	4830	20240626	0.62	5900	-17.63	20240110	4830	0.62	20240626	7480	-35.03	20230821	4830	0.62	20240626	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
20	20240626	141050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4840	-20	5	-0.41	51202530	10556	111.21	4910	4910	4830	6310	3405	4860	4850.56	0.80	0	100	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	742	24.20	0.80	12	0.07	200.00	6013.00	7480	20230821	-35.29	4830	20240626	0.21	5900	-17.97	20240110	4830	0.21	20240626	7480	-35.29	20230821	4830	0.21	20240626	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
21	20240626	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-5	5	-0.10	29449935	6064	63.89	4910	4910	4850	6310	3405	4860	4856.52	0.80	0	100	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	744	24.27	0.81	12	0.04	200.00	6013.00	7480	20230821	-35.09	4830	20240604	0.52	5900	-17.71	20240110	4830	0.52	20240604	7480	-35.09	20230821	4830	0.52	20240604	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
22	20240626	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-10	5	-0.21	25540205	5258	55.39	4910	4910	4850	6310	3405	4860	4857.40	0.80	0	100	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	743	24.25	0.81	12	0.03	200.00	6013.00	7480	20230821	-35.16	4830	20240604	0.41	5900	-17.80	20240110	4830	0.41	20240604	7480	-35.16	20230821	4830	0.41	20240604	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
23	20240626	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	5	2	0.10	10313185	2123	22.37	4910	4910	4850	6310	3405	4860	4857.84	0.80	0	10	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	746	24.32	0.81	12	0.01	200.00	6013.00	7480	20230821	-34.96	4830	20240604	0.72	5900	-17.54	20240110	4830	0.72	20240604	7480	-34.96	20230821	4830	0.72	20240604	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
24	20240626	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	15	2	0.31	7825735	1611	16.97	4910	4910	4850	6310	3405	4860	4857.69	0.80	0	31	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	747	24.38	0.81	12	0.01	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
25	20240626	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	35	2	0.72	112580	23	0.24	4910	4910	4860	6310	3405	4860	4894.78	0.80	0	0	4970	4915	4875	4820	4780	4895	4800	77	1450	500	3490	5	1	15327021	750	24.48	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.56	4830	20240604	1.35	5900	-17.03	20240110	4830	1.35	20240604	7480	-34.56	20230821	4830	1.35	20240604	0.99	N	260660	500	76 억		122692	N	N	0	N	00	N
26	20240625	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-30	5	-0.61	46138730	9492	74.35	4890	4930	4835	6350	3425	4890	4860.80	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	745	24.30	0.81	12	0.06	200.00	6013.00	7480	20230821	-35.03	4830	20240604	0.62	5900	-17.63	20240110	4830	0.62	20240604	7480	-35.03	20230821	4830	0.62	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
27	20240625	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-30	5	-0.61	44963610	9250	72.46	4890	4930	4835	6350	3425	4890	4860.93	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	745	24.30	0.81	12	0.06	200.00	6013.00	7480	20230821	-35.03	4830	20240604	0.62	5900	-17.63	20240110	4830	0.62	20240604	7480	-35.03	20230821	4830	0.62	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
28	20240625	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-30	5	-0.61	32250710	6631	51.94	4890	4930	4835	6350	3425	4890	4863.63	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	745	24.30	0.81	12	0.04	200.00	6013.00	7480	20230821	-35.03	4830	20240604	0.62	5900	-17.63	20240110	4830	0.62	20240604	7480	-35.03	20230821	4830	0.62	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
29	20240625	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-35	5	-0.72	27730910	5701	44.66	4890	4930	4835	6350	3425	4890	4864.22	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	744	24.27	0.81	12	0.04	200.00	6013.00	7480	20230821	-35.09	4830	20240604	0.52	5900	-17.71	20240110	4830	0.52	20240604	7480	-35.09	20230821	4830	0.52	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
30	20240625	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	15	2	0.31	3935105	804	6.30	4890	4930	4880	6350	3425	4890	4894.41	0.80	0	23	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	752	24.52	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.43	4830	20240604	1.55	5900	-16.86	20240110	4830	1.55	20240604	7480	-34.43	20230821	4830	1.55	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
31	20240625	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	10	2	0.20	3180390	650	5.09	4890	4930	4880	6350	3425	4890	4892.91	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	751	24.50	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.49	4830	20240604	1.45	5900	-16.95	20240110	4830	1.45	20240604	7480	-34.49	20230821	4830	1.45	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
32	20240625	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	10	2	0.20	499170	102	0.80	4890	4930	4890	6350	3425	4890	4893.82	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	751	24.50	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.49	4830	20240604	1.45	5900	-16.95	20240110	4830	1.45	20240604	7480	-34.49	20230821	4830	1.45	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
33	20240625	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	40	2	0.82	352120	72	0.56	4890	4930	4890	6350	3425	4890	4890.56	0.80	0	0	4956	4922	4881	4847	4806	4927	4852	77	1460	500	3520	5	1	15327021	756	24.65	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.98	N	260660	500	76 억		122692	N	N	0	N	00	N
34	20240624	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	0	3	0.00	62173155	12744	78.84	4890	4915	4840	6350	3425	4890	4878.62	0.80	0	-225	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	749	24.45	0.81	12	0.08	200.00	6013.00	7480	20230821	-34.63	4830	20240604	1.24	5900	-17.12	20240110	4830	1.24	20240604	7480	-34.63	20230821	4830	1.24	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
35	20240624	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	0	3	0.00	60094905	12319	76.21	4890	4915	4840	6350	3425	4890	4878.23	0.80	0	-225	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	749	24.45	0.81	12	0.08	200.00	6013.00	7480	20230821	-34.63	4830	20240604	1.24	5900	-17.12	20240110	4830	1.24	20240604	7480	-34.63	20230821	4830	1.24	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
36	20240624	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-35	5	-0.72	37988835	7787	48.17	4890	4915	4855	6350	3425	4890	4878.49	0.80	0	156	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	744	24.27	0.81	12	0.05	200.00	6013.00	7480	20230821	-35.09	4830	20240604	0.52	5900	-17.71	20240110	4830	0.52	20240604	7480	-35.09	20230821	4830	0.52	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
37	20240624	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-15	5	-0.31	26595085	5447	33.70	4890	4915	4855	6350	3425	4890	4882.52	0.80	0	61	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	747	24.38	0.81	12	0.04	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
38	20240624	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-10	5	-0.20	24035140	4922	30.45	4890	4915	4855	6350	3425	4890	4883.21	0.80	0	61	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	748	24.40	0.81	12	0.03	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
39	20240624	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-20	5	-0.41	22851300	4679	28.95	4890	4915	4855	6350	3425	4890	4883.80	0.80	0	61	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	746	24.35	0.81	12	0.03	200.00	6013.00	7480	20230821	-34.89	4830	20240604	0.83	5900	-17.46	20240110	4830	0.83	20240604	7480	-34.89	20230821	4830	0.83	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
40	20240624	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-10	5	-0.20	9555935	1953	12.08	4890	4915	4880	6350	3425	4890	4892.95	0.80	0	-1	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	748	24.40	0.81	12	0.01	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
41	20240624	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	0	3	0.00	303180	62	0.38	4890	4890	4890	6350	3425	4890	4890.00	0.80	0	-1	5023	4956	4923	4856	4823	4940	4840	77	1460	500	3520	5	1	15327021	749	24.45	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.63	4830	20240604	1.24	5900	-17.12	20240110	4830	1.24	20240604	7480	-34.63	20230821	4830	1.24	20240604	0.97	N	260660	500	76 억		122917	N	N	0	N	00	N
42	20240621	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-40	5	-0.81	78578695	15972	279.62	4930	4990	4890	6400	3455	4930	4919.78	0.80	0	184	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	749	24.45	0.81	12	0.10	200.00	6013.00	7480	20230821	-34.63	4830	20240604	1.24	5900	-17.12	20240110	4830	1.24	20240604	7480	-34.63	20230821	4830	1.24	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
43	20240621	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-20	5	-0.41	67818525	13773	241.12	4930	4990	4890	6400	3455	4930	4924.02	0.80	0	1931	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	753	24.55	0.82	12	0.09	200.00	6013.00	7480	20230821	-34.36	4830	20240604	1.66	5900	-16.78	20240110	4830	1.66	20240604	7480	-34.36	20230821	4830	1.66	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
44	20240621	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	60	2	1.22	49668005	10085	176.56	4930	4990	4890	6400	3455	4930	4924.94	0.80	0	-4	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	765	24.95	0.83	12	0.07	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
45	20240621	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-5	5	-0.10	34910690	7115	124.56	4930	4930	4890	6400	3455	4930	4906.63	0.80	0	181	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.05	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
46	20240621	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-30	5	-0.61	30578145	6232	109.10	4930	4930	4890	6400	3455	4930	4906.63	0.80	0	214	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	751	24.50	0.81	12	0.04	200.00	6013.00	7480	20230821	-34.49	4830	20240604	1.45	5900	-16.95	20240110	4830	1.45	20240604	7480	-34.49	20230821	4830	1.45	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
47	20240621	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-35	5	-0.71	21327965	4344	76.05	4930	4930	4895	6400	3455	4930	4909.75	0.80	0	3	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	750	24.48	0.81	12	0.03	200.00	6013.00	7480	20230821	-34.56	4830	20240604	1.35	5900	-17.03	20240110	4830	1.35	20240604	7480	-34.56	20230821	4830	1.35	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
48	20240621	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	0	3	0.00	847950	172	3.01	4930	4930	4925	6400	3455	4930	4929.94	0.80	0	-12	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	756	24.65	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
49	20240621	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	0	3	0.00	680340	138	2.42	4930	4930	4930	6400	3455	4930	4930.00	0.80	0	-12	4986	4957	4931	4902	4876	4972	4917	77	1470	500	3540	5	1	15327021	756	24.65	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	1.00	N	260660	500	76 억		122733	N	N	0	N	00	N
50	20240620	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	-35	5	-0.70	27959860	5672	23.19	4920	4960	4905	6450	3480	4965	4929.45	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	756	24.65	0.82	12	0.04	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
51	20240620	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-25	5	-0.50	26081515	5291	21.63	4920	4960	4905	6450	3480	4965	4929.41	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	757	24.70	0.82	12	0.03	200.00	6013.00	7480	20230821	-33.96	4830	20240604	2.28	5900	-16.27	20240110	4830	2.28	20240604	7480	-33.96	20230821	4830	2.28	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
52	20240620	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-45	5	-0.91	24358055	4942	20.20	4920	4960	4905	6450	3480	4965	4928.78	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	754	24.60	0.82	12	0.03	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
53	20240620	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	-40	5	-0.81	22580625	4581	18.73	4920	4960	4905	6450	3480	4965	4929.19	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	755	24.62	0.82	12	0.03	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
54	20240620	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-10	5	-0.20	19615645	3980	16.27	4920	4960	4905	6450	3480	4965	4928.55	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	759	24.77	0.82	12	0.03	200.00	6013.00	7480	20230821	-33.76	4830	20240604	2.59	5900	-16.02	20240110	4830	2.59	20240604	7480	-33.76	20230821	4830	2.59	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
55	20240620	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-45	5	-0.91	14540765	2954	12.08	4920	4960	4905	6450	3480	4965	4922.40	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	754	24.60	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
56	20240620	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	-45	5	-0.91	12250685	2489	10.17	4920	4960	4905	6450	3480	4965	4921.93	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	754	24.60	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
57	20240620	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	-10	5	-0.20	8339740	1696	6.93	4920	4960	4905	6450	3480	4965	4917.30	0.80	0	-230	5045	5005	4960	4920	4875	5007	4922	77	1485	500	3570	5	1	15327021	759	24.77	0.82	12	0.01	200.00	6013.00	7480	20230821	-33.76	4830	20240604	2.59	5900	-16.02	20240110	4830	2.59	20240604	7480	-33.76	20230821	4830	2.59	20240604	0.95	N	260660	500	76 억		122963	N	N	0	N	00	N
58	20240619	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	-15	5	-0.30	120816090	24452	9.22	4965	5000	4915	6470	3490	4980	4940.93	0.80	0	-13	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	761	24.82	0.83	12	0.16	200.00	6013.00	7480	20230821	-33.62	4830	20240604	2.80	5900	-15.85	20240110	4830	2.80	20240604	7480	-33.62	20230821	4830	2.80	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
59	20240619	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-45	5	-0.90	118432930	23971	9.04	4965	5000	4915	6470	3490	4980	4940.68	0.80	0	8	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	756	24.68	0.82	12	0.16	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
60	20240619	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	-40	5	-0.80	115787520	23435	8.84	4965	5000	4915	6470	3490	4980	4940.79	0.80	0	8	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	757	24.70	0.82	12	0.15	200.00	6013.00	7480	20230821	-33.96	4830	20240604	2.28	5900	-16.27	20240110	4830	2.28	20240604	7480	-33.96	20230821	4830	2.28	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
61	20240619	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-45	5	-0.90	108616890	21981	8.29	4965	5000	4915	6470	3490	4980	4941.40	0.80	0	8	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	756	24.68	0.82	12	0.14	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
62	20240619	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-45	5	-0.90	98075225	19845	7.48	4965	5000	4915	6470	3490	4980	4942.06	0.80	0	8	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	756	24.68	0.82	12	0.13	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
63	20240619	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-20	5	-0.40	89990055	18210	6.87	4965	5000	4915	6470	3490	4980	4941.79	0.80	0	8	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	760	24.80	0.82	12	0.12	200.00	6013.00	7480	20230821	-33.69	4830	20240604	2.69	5900	-15.93	20240110	4830	2.69	20240604	7480	-33.69	20230821	4830	2.69	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
64	20240619	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	-45	5	-0.90	57011215	11531	4.35	4965	5000	4920	6470	3490	4980	4944.17	0.80	0	39	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	756	24.68	0.82	12	0.08	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
65	20240619	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-5	5	-0.10	11475915	2314	0.87	4965	5000	4930	6470	3490	4980	4959.34	0.80	0	-57	5576	5277	5121	4822	4666	5200	4745	77	1490	500	3580	5	1	15327021	763	24.88	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.49	4830	20240604	3.00	5900	-15.68	20240110	4830	3.00	20240604	7480	-33.49	20230821	4830	3.00	20240604	0.94	N	260660	500	76 억		122973	N	N	0	N	00	N
66	20240618	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-10	5	-0.20	1370929840	265130	4547.68	5000	5420	4965	6480	3495	4990	5170.78	0.82	0	-3195	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	5	1	15327021	763	24.90	0.83	12	1.73	200.00	6013.00	7480	20230821	-33.42	4830	20240604	3.11	5900	-15.59	20240110	4830	3.11	20240604	7480	-33.42	20230821	4830	3.11	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
67	20240618	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	-15	5	-0.30	1360886855	263111	4513.05	5000	5420	4965	6480	3495	4990	5172.29	0.82	0	-3174	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	5	1	15327021	763	24.88	0.83	12	1.72	200.00	6013.00	7480	20230821	-33.49	4830	20240604	3.00	5900	-15.68	20240110	4830	3.00	20240604	7480	-33.49	20230821	4830	3.00	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
68	20240618	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	-5	5	-0.10	1315962855	254094	4358.39	5000	5420	4965	6480	3495	4990	5179.04	0.82	0	-1657	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	5	1	15327021	764	24.93	0.83	12	1.66	200.00	6013.00	7480	20230821	-33.36	4830	20240604	3.21	5900	-15.51	20240110	4830	3.21	20240604	7480	-33.36	20230821	4830	3.21	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
69	20240618	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	20	2	0.40	1272782440	245454	4210.19	5000	5420	4965	6480	3495	4990	5185.42	0.82	0	-1435	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	10	1	15327021	768	25.05	0.83	12	1.60	200.00	6013.00	7480	20230821	-33.02	4830	20240604	3.73	5900	-15.08	20240110	4830	3.73	20240604	7480	-33.02	20230821	4830	3.73	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
70	20240618	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	20	2	0.40	1249921815	240880	4131.73	5000	5420	4965	6480	3495	4990	5188.98	0.82	0	-1504	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	10	1	15327021	768	25.05	0.83	12	1.57	200.00	6013.00	7480	20230821	-33.02	4830	20240604	3.73	5900	-15.08	20240110	4830	3.73	20240604	7480	-33.02	20230821	4830	3.73	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
71	20240618	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	150	2	3.01	987747300	188652	3235.88	5000	5420	5000	6480	3495	4990	5235.82	0.82	0	-2369	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	10	1	15327021	788	25.70	0.85	12	1.23	200.00	6013.00	7480	20230821	-31.28	4830	20240604	6.42	5900	-12.88	20240110	4830	6.42	20240604	7480	-31.28	20230821	4830	6.42	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
72	20240618	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	180	2	3.61	135538190	26549	455.39	5000	5200	5000	6480	3495	4990	5105.21	0.82	0	-1244	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	10	1	15327021	792	25.85	0.86	12	0.17	200.00	6013.00	7480	20230821	-30.88	4830	20240604	7.04	5900	-12.37	20240110	4830	7.04	20240604	7480	-30.88	20230821	4830	7.04	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
73	20240618	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	120	2	2.40	49048640	9650	165.52	5000	5140	5000	6480	3495	4990	5082.76	0.82	0	-749	5016	5002	4981	4967	4946	5007	4972	77	1490	500	3590	10	1	15327021	783	25.55	0.85	12	0.06	200.00	6013.00	7480	20230821	-31.68	4830	20240604	5.80	5900	-13.39	20240110	4830	5.80	20240604	7480	-31.68	20230821	4830	5.80	20240604	0.94	N	260660	500	76 억		126088	N	N	0	N	00	N
74	20240617	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	20	2	0.40	29058685	5829	160.45	4990	4995	4960	6460	3480	4970	4985.19	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	765	24.95	0.83	12	0.04	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
75	20240617	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4960	-10	5	-0.20	25002385	5016	138.07	4990	4995	4960	6460	3480	4970	4984.53	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	760	24.80	0.82	12	0.03	200.00	6013.00	7480	20230821	-33.69	4830	20240604	2.69	5900	-15.93	20240110	4830	2.69	20240604	7480	-33.69	20230821	4830	2.69	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
76	20240617	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	15	2	0.30	23482625	4710	129.64	4990	4995	4960	6460	3480	4970	4985.70	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	764	24.93	0.83	12	0.03	200.00	6013.00	7480	20230821	-33.36	4830	20240604	3.21	5900	-15.51	20240110	4830	3.21	20240604	7480	-33.36	20230821	4830	3.21	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
77	20240617	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	20	2	0.40	23432775	4700	129.37	4990	4995	4960	6460	3480	4970	4985.70	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	765	24.95	0.83	12	0.03	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
78	20240617	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	15	2	0.30	16055620	3220	88.63	4990	4995	4960	6460	3480	4970	4986.22	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	764	24.93	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.36	4830	20240604	3.21	5900	-15.51	20240110	4830	3.21	20240604	7480	-33.36	20230821	4830	3.21	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
79	20240617	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	20	2	0.40	13642530	2735	75.28	4990	4995	4970	6460	3480	4970	4988.13	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	765	24.95	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
80	20240617	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4985	15	2	0.30	12704410	2547	70.11	4990	4995	4970	6460	3480	4970	4987.99	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	764	24.93	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.36	4830	20240604	3.21	5900	-15.51	20240110	4830	3.21	20240604	7480	-33.36	20230821	4830	3.21	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
81	20240617	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	20	2	0.40	10184595	2041	56.18	4990	4995	4990	6460	3480	4970	4990.00	0.82	0	-275	5013	4991	4968	4946	4923	5002	4957	77	1490	500	3570	5	1	15327021	765	24.95	0.83	12	0.01	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	0.95	N	260660	500	76 억		126363	N	N	0	N	00	N
82	20240614	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	5	2	0.10	18038700	3633	5.29	4965	4990	4945	6450	3480	4965	4965.24	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	762	24.85	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.56	4830	20240604	2.90	5900	-15.76	20240110	4830	2.90	20240604	7480	-33.56	20230821	4830	2.90	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
83	20240614	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	0	3	0.00	16762090	3376	4.92	4965	4990	4945	6450	3480	4965	4965.07	0.82	0	-56	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	761	24.82	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.62	4830	20240604	2.80	5900	-15.85	20240110	4830	2.80	20240604	7480	-33.62	20230821	4830	2.80	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
84	20240614	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	0	3	0.00	11822020	2382	3.47	4965	4990	4945	6450	3480	4965	4963.06	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	761	24.82	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.62	4830	20240604	2.80	5900	-15.85	20240110	4830	2.80	20240604	7480	-33.62	20230821	4830	2.80	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
85	20240614	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	5	2	0.10	11454450	2308	3.36	4965	4990	4945	6450	3480	4965	4962.93	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	762	24.85	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.56	4830	20240604	2.90	5900	-15.76	20240110	4830	2.90	20240604	7480	-33.56	20230821	4830	2.90	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
86	20240614	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	5	2	0.10	11389990	2295	3.34	4965	4990	4945	6450	3480	4965	4962.96	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	762	24.85	0.83	12	0.01	200.00	6013.00	7480	20230821	-33.56	4830	20240604	2.90	5900	-15.76	20240110	4830	2.90	20240604	7480	-33.56	20230821	4830	2.90	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
87	20240614	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	5	2	0.10	10902930	2197	3.20	4965	4990	4945	6450	3480	4965	4962.64	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	762	24.85	0.83	12	0.01	200.00	6013.00	7480	20230821	-33.56	4830	20240604	2.90	5900	-15.76	20240110	4830	2.90	20240604	7480	-33.56	20230821	4830	2.90	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
88	20240614	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	0	3	0.00	5458390	1098	1.60	4965	4990	4965	6450	3480	4965	4971.21	0.82	0	-99	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	761	24.82	0.83	12	0.01	200.00	6013.00	7480	20230821	-33.62	4830	20240604	2.80	5900	-15.85	20240110	4830	2.80	20240604	7480	-33.62	20230821	4830	2.80	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
89	20240614	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4990	25	2	0.50	1008970	203	0.30	4965	4990	4965	6450	3480	4965	4970.30	0.82	0	-98	5461	5212	5061	4812	4661	5137	4737	77	1485	500	3570	5	1	15327021	765	24.95	0.83	12	0.00	200.00	6013.00	7480	20230821	-33.29	4830	20240604	3.31	5900	-15.42	20240110	4830	3.31	20240604	7480	-33.29	20230821	4830	3.31	20240604	0.96	N	260660	500	76 억		126364	N	N	0	N	00	N
90	20240613	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	40	2	0.81	347384840	68653	1900.69	4970	5310	4910	6400	3450	4925	5060.01	0.81	0	2296	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	5	1	15327021	761	24.82	0.83	12	0.45	200.00	6013.00	7480	20230821	-33.62	4830	20240604	2.80	5900	-15.85	20240110	4830	2.80	20240604	7480	-33.62	20230821	4830	2.80	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
91	20240613	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	70	2	1.42	335235365	66210	1833.06	4970	5310	4910	6400	3450	4925	5063.21	0.81	0	2813	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	5	1	15327021	766	24.98	0.83	12	0.43	200.00	6013.00	7480	20230821	-33.22	4830	20240604	3.42	5900	-15.34	20240110	4830	3.42	20240604	7480	-33.22	20230821	4830	3.42	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
92	20240613	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	95	2	1.93	324855120	64134	1775.58	4970	5310	4910	6400	3450	4925	5065.26	0.81	0	2813	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	10	1	15327021	769	25.10	0.83	12	0.42	200.00	6013.00	7480	20230821	-32.89	4830	20240604	3.93	5900	-14.92	20240110	4830	3.93	20240604	7480	-32.89	20230821	4830	3.93	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
93	20240613	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	85	2	1.73	318258780	62817	1739.12	4970	5310	4910	6400	3450	4925	5066.44	0.81	0	2964	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	10	1	15327021	768	25.05	0.83	12	0.41	200.00	6013.00	7480	20230821	-33.02	4830	20240604	3.73	5900	-15.08	20240110	4830	3.73	20240604	7480	-33.02	20230821	4830	3.73	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
94	20240613	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	85	2	1.73	309941765	61153	1693.05	4970	5310	4910	6400	3450	4925	5068.30	0.81	0	2916	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	10	1	15327021	768	25.05	0.83	12	0.40	200.00	6013.00	7480	20230821	-33.02	4830	20240604	3.73	5900	-15.08	20240110	4830	3.73	20240604	7480	-33.02	20230821	4830	3.73	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
95	20240613	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	0	3	0.00	289044250	56964	1577.08	4970	5310	4910	6400	3450	4925	5074.16	0.81	0	4133	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	5	1	15327021	755	24.62	0.82	12	0.37	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
96	20240613	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	0	3	0.00	2040995	414	11.46	4970	4975	4925	6400	3450	4925	4929.94	0.81	0	7	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	5	1	15327021	755	24.62	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
97	20240613	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	0	3	0.00	460020	93	2.57	4970	4975	4925	6400	3450	4925	4946.45	0.81	0	-1	4988	4956	4938	4906	4888	4947	4897	77	1475	500	3540	5	1	15327021	755	24.62	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
98	20240612	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	17810310	3612	36.59	4970	4970	4920	6390	3445	4920	4930.89	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
99	20240612	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	17061710	3460	35.05	4970	4970	4920	6390	3445	4920	4931.13	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
100	20240612	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	12063040	2445	24.77	4970	4970	4925	6390	3445	4920	4933.76	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
101	20240612	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	9497095	1924	19.49	4970	4970	4925	6390	3445	4920	4936.12	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
102	20240612	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	9437995	1912	19.37	4970	4970	4925	6390	3445	4920	4936.19	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
103	20240612	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	5	2	0.10	7453220	1509	15.29	4970	4970	4925	6390	3445	4920	4939.18	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	755	24.62	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
104	20240612	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	15	2	0.30	597670	121	1.23	4970	4970	4925	6390	3445	4920	4939.42	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	756	24.68	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
105	20240612	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	10	2	0.20	168500	34	0.34	4970	4970	4930	6390	3445	4920	4955.88	0.81	0	0	4963	4941	4913	4891	4863	4927	4877	77	1470	500	3540	5	1	15327021	756	24.65	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.96	N	260660	500	76 억		124146	N	N	0	N	00	N
106	20240610	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	10	2	0.20	18836310	3821	37.54	4970	4970	4880	6400	3450	4925	4929.68	0.81	0	-127	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	756	24.68	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
107	20240610	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	10	2	0.20	17953445	3642	35.78	4970	4970	4880	6400	3450	4925	4929.56	0.81	0	-71	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	756	24.68	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.02	4830	20240604	2.17	5900	-16.36	20240110	4830	2.17	20240604	7480	-34.02	20230821	4830	2.17	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
108	20240610	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	5	2	0.10	16060320	3258	32.01	4970	4970	4880	6400	3450	4925	4929.50	0.81	0	-71	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	756	24.65	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
109	20240610	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	0	3	0.00	13299090	2698	26.51	4970	4970	4880	6400	3450	4925	4929.24	0.81	0	-63	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	755	24.62	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
110	20240610	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	20	2	0.41	11479220	2329	22.88	4970	4970	4880	6400	3450	4925	4928.82	0.81	0	-63	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	758	24.73	0.82	12	0.02	200.00	6013.00	7480	20230821	-33.89	4830	20240604	2.38	5900	-16.19	20240110	4830	2.38	20240604	7480	-33.89	20230821	4830	2.38	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
111	20240610	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	5	2	0.10	9220680	1872	18.39	4970	4970	4880	6400	3450	4925	4925.58	0.81	0	-117	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	756	24.65	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
112	20240610	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	5	2	0.10	5917590	1202	11.81	4970	4970	4880	6400	3450	4925	4923.12	0.81	0	-117	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	756	24.65	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.09	4830	20240604	2.07	5900	-16.44	20240110	4830	2.07	20240604	7480	-34.09	20230821	4830	2.07	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
113	20240610	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-45	5	-0.91	763775	156	1.53	4970	4970	4880	6400	3450	4925	4895.99	0.81	0	-81	4945	4935	4915	4905	4885	4940	4910	77	1475	500	3540	5	1	15327021	748	24.40	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.98	N	260660	500	76 억		124282	N	N	0	N	00	N
114	20240607	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	35	2	0.72	49523720	10079	90.44	4925	4925	4895	6350	3425	4890	4913.55	0.81	0	-37	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	755	24.62	0.82	12	0.07	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
115	20240607	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	35	2	0.72	44475695	9053	81.24	4925	4925	4895	6350	3425	4890	4912.81	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	755	24.62	0.82	12	0.06	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
116	20240607	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	30	2	0.61	38624795	7865	70.58	4925	4925	4895	6350	3425	4890	4910.97	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	754	24.60	0.82	12	0.05	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
117	20240607	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	30	2	0.61	28229070	5752	51.62	4925	4925	4895	6350	3425	4890	4907.70	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	754	24.60	0.82	12	0.04	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
118	20240607	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	20	2	0.41	14246810	2905	26.07	4925	4925	4895	6350	3425	4890	4904.24	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	753	24.55	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.36	4830	20240604	1.66	5900	-16.78	20240110	4830	1.66	20240604	7480	-34.36	20230821	4830	1.66	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
119	20240607	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	30	2	0.61	4245370	865	7.76	4925	4925	4895	6350	3425	4890	4907.94	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	754	24.60	0.82	12	0.01	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
120	20240607	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	30	2	0.61	1724820	351	3.15	4925	4925	4895	6350	3425	4890	4914.02	0.81	0	-29	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	754	24.60	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.22	4830	20240604	1.86	5900	-16.61	20240110	4830	1.86	20240604	7480	-34.22	20230821	4830	1.86	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
121	20240607	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	35	2	0.72	522050	106	0.95	4925	4925	4925	6350	3425	4890	4925.00	0.81	0	0	4913	4901	4878	4866	4843	4907	4872	77	1460	500	3520	5	1	15327021	755	24.62	0.82	12	0.00	200.00	6013.00	7480	20230821	-34.16	4830	20240604	1.97	5900	-16.53	20240110	4830	1.97	20240604	7480	-34.16	20230821	4830	1.97	20240604	0.97	N	260660	500	76 억		124319	N	N	0	N	00	N
122	20240605	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	5	2	0.10	54242190	11144	38.27	4885	4890	4855	6350	3420	4885	4867.39	0.82	0	-1785	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	749	24.45	0.81	12	0.07	200.00	6013.00	7480	20230821	-34.63	4830	20240604	1.24	5900	-17.12	20240110	4830	1.24	20240604	7480	-34.63	20230821	4830	1.24	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
123	20240605	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-10	5	-0.20	53728890	11039	37.91	4885	4890	4855	6350	3420	4885	4867.19	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	747	24.38	0.81	12	0.07	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
124	20240605	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-10	5	-0.20	52947180	10879	37.36	4885	4890	4855	6350	3420	4885	4866.92	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	747	24.38	0.81	12	0.07	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
125	20240605	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-5	5	-0.10	31099820	6391	21.95	4885	4885	4855	6350	3420	4885	4866.19	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.04	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
126	20240605	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-5	5	-0.10	28119190	5780	19.85	4885	4885	4855	6350	3420	4885	4864.91	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.04	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
127	20240605	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-5	5	-0.10	24971590	5135	17.63	4885	4885	4855	6350	3420	4885	4863.02	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.03	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
128	20240605	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-25	5	-0.51	15936275	3277	11.25	4885	4885	4855	6350	3420	4885	4863.07	0.82	0	-1735	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	745	24.30	0.81	12	0.02	200.00	6013.00	7480	20230821	-35.03	4830	20240604	0.62	5900	-17.63	20240110	4830	0.62	20240604	7480	-35.03	20230821	4830	0.62	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
129	20240605	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4875	-10	5	-0.20	141450	29	0.10	4885	4885	4875	6350	3420	4885	4877.59	0.82	0	0	4968	4926	4878	4836	4788	4902	4812	77	1465	500	3510	5	1	15327021	747	24.38	0.81	12	0.00	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.96	N	260660	500	76 억		126104	N	N	0	N	00	N
130	20240604	160927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	0	3	0.00	141466875	29120	70.65	4920	4920	4830	6350	3420	4885	4858.07	0.83	0	-1138	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	749	24.43	0.81	12	0.19	200.00	6013.00	7480	20230821	-34.69	4830	20240604	1.14	5900	-17.20	20240110	4830	1.14	20240604	7480	-34.69	20230821	4830	1.14	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
131	20240604	150927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4875	-10	5	-0.20	133965265	27581	66.91	4920	4920	4830	6350	3420	4885	4857.16	0.83	0	-1137	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	747	24.38	0.81	12	0.18	200.00	6013.00	7480	20230821	-34.83	4830	20240604	0.93	5900	-17.37	20240110	4830	0.93	20240604	7480	-34.83	20230821	4830	0.93	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
132	20240604	140930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-5	5	-0.10	123744830	25486	61.83	4920	4920	4830	6350	3420	4885	4855.40	0.83	0	-1137	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.17	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
133	20240604	130926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-5	5	-0.10	122461380	25223	61.19	4920	4920	4830	6350	3420	4885	4855.15	0.83	0	-1037	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.16	200.00	6013.00	7480	20230821	-34.76	4830	20240604	1.04	5900	-17.29	20240110	4830	1.04	20240604	7480	-34.76	20230821	4830	1.04	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
134	20240604	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4840	-45	5	-0.92	106797210	21993	53.36	4920	4920	4830	6350	3420	4885	4855.96	0.83	0	-1024	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	742	24.20	0.80	12	0.14	200.00	6013.00	7480	20230821	-35.29	4830	20240604	0.21	5900	-17.97	20240110	4830	0.21	20240604	7480	-35.29	20230821	4830	0.21	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
135	20240604	110922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4840	-45	5	-0.92	102044870	21011	50.98	4920	4920	4830	6350	3420	4885	4856.74	0.83	0	-1024	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	742	24.20	0.80	12	0.14	200.00	6013.00	7480	20230821	-35.29	4830	20240604	0.21	5900	-17.97	20240110	4830	0.21	20240604	7480	-35.29	20230821	4830	0.21	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
136	20240604	100924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4850	-35	5	-0.72	80590475	16584	40.23	4920	4920	4835	6350	3420	4885	4859.53	0.83	0	-1024	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	743	24.25	0.81	12	0.11	200.00	6013.00	7480	20230821	-35.16	4835	20240604	0.31	5900	-17.80	20240110	4835	0.31	20240604	7480	-35.16	20230821	4835	0.31	20240604	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
137	20240604	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-20	5	-0.41	17617390	3597	8.73	4920	4920	4865	6350	3420	4885	4897.80	0.83	0	-493	5051	4967	4911	4827	4771	4955	4815	77	1465	500	3510	5	1	15327021	746	24.32	0.81	12	0.02	200.00	6013.00	7480	20230821	-34.96	4855	20240603	0.21	5900	-17.54	20240110	4855	0.21	20240603	7480	-34.96	20230821	4855	0.21	20240603	0.95	N	260660	500	76 억		127241	N	N	0	N	00	N
138	20240603	160914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	0	3	0.00	201338330	40959	352.09	4885	4995	4855	6350	3420	4885	4915.61	0.85	0	-2631	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	749	24.43	0.81	12	0.27	200.00	6013.00	7480	20230821	-34.69	4855	20240603	0.62	5900	-17.20	20240110	4855	0.62	20240603	7480	-34.69	20230821	4855	0.62	20240603	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
139	20240603	150915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-5	5	-0.10	199571460	40597	348.98	4885	4995	4855	6350	3420	4885	4915.92	0.85	0	-2631	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.26	200.00	6013.00	7480	20230821	-34.76	4855	20240603	0.51	5900	-17.29	20240110	4855	0.51	20240603	7480	-34.76	20230821	4855	0.51	20240603	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
140	20240603	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	0	3	0.00	192275925	39103	336.14	4885	4995	4855	6350	3420	4885	4917.17	0.85	0	-2631	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	749	24.43	0.81	12	0.26	200.00	6013.00	7480	20230821	-34.69	4855	20240603	0.62	5900	-17.20	20240110	4855	0.62	20240603	7480	-34.69	20230821	4855	0.62	20240603	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
141	20240603	130915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-5	5	-0.10	179569745	36499	313.75	4885	4995	4855	6350	3420	4885	4919.85	0.85	0	-2631	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	748	24.40	0.81	12	0.24	200.00	6013.00	7480	20230821	-34.76	4855	20240603	0.51	5900	-17.29	20240110	4855	0.51	20240603	7480	-34.76	20230821	4855	0.51	20240603	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
142	20240603	120914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4875	-10	5	-0.20	165064315	33526	288.20	4885	4995	4855	6350	3420	4885	4923.47	0.85	0	-2631	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	747	24.38	0.81	12	0.22	200.00	6013.00	7480	20230821	-34.83	4855	20240603	0.41	5900	-17.37	20240110	4855	0.41	20240603	7480	-34.83	20230821	4855	0.41	20240603	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
143	20240603	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	110	2	2.25	89011790	17995	154.69	4885	4995	4885	6350	3420	4885	4946.47	0.85	0	-3759	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	766	24.98	0.83	12	0.12	200.00	6013.00	7480	20230821	-33.22	4865	20240531	2.67	5900	-15.34	20240110	4865	2.67	20240531	7480	-33.22	20230821	4865	2.67	20240531	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
144	20240603	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4975	90	2	1.84	69723215	14124	121.41	4885	4975	4885	6350	3420	4885	4936.51	0.85	0	-3580	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	763	24.88	0.83	12	0.09	200.00	6013.00	7480	20230821	-33.49	4865	20240531	2.26	5900	-15.68	20240110	4865	2.26	20240531	7480	-33.49	20230821	4865	2.26	20240531	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N
145	20240603	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	55	2	1.13	39672065	8063	69.31	4885	4940	4885	6350	3420	4885	4920.26	0.85	0	-3570	4905	4895	4880	4870	4855	4900	4875	77	1465	500	3510	5	1	15327021	757	24.70	0.82	12	0.05	200.00	6013.00	7480	20230821	-33.96	4865	20240531	1.54	5900	-16.27	20240110	4865	1.54	20240531	7480	-33.96	20230821	4865	1.54	20240531	0.96	N	260660	500	76 억		129872	N	N	0	N	00	N