KissMeData/298060/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	161147	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-65	5	-2.35	125711800	46363	321.07	2785	2785	2640	3600	1940	2770	2711.47	3.49	0	413	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	554	-1.96	2.70	12	0.23	-1379.00	1001.00	5708	20230713	-52.61	2060	20231020	31.31	4300	-37.09	20240221	2520	7.34	20240415	6910	-60.85	20230630	2060	31.31	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
3	20240628	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-65	5	-2.35	125179785	46166	319.71	2785	2785	2640	3600	1940	2770	2711.51	3.49	0	580	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	554	-1.96	2.70	12	0.23	-1379.00	1001.00	5708	20230713	-52.61	2060	20231020	31.31	4300	-37.09	20240221	2520	7.34	20240415	6910	-60.85	20230630	2060	31.31	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
4	20240628	141200	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-65	5	-2.35	105093670	38738	268.27	2785	2785	2640	3600	1940	2770	2712.93	3.49	0	2109	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	554	-1.96	2.70	12	0.19	-1379.00	1001.00	5708	20230713	-52.61	2060	20231020	31.31	4300	-37.09	20240221	2520	7.34	20240415	6910	-60.85	20230630	2060	31.31	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
5	20240628	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-55	5	-1.99	78142810	28771	199.25	2785	2785	2640	3600	1940	2770	2716.03	3.49	0	3047	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	556	-1.97	2.71	12	0.14	-1379.00	1001.00	5708	20230713	-52.44	2060	20231020	31.80	4300	-36.86	20240221	2520	7.74	20240415	6910	-60.71	20230630	2060	31.80	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
6	20240628	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-35	5	-1.26	67672200	24918	172.56	2785	2785	2640	3600	1940	2770	2715.80	3.49	0	2818	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	560	-1.98	2.73	12	0.12	-1379.00	1001.00	5708	20230713	-52.08	2060	20231020	32.77	4300	-36.40	20240221	2520	8.53	20240415	6910	-60.42	20230630	2060	32.77	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
7	20240628	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-65	5	-2.35	61241775	22559	156.23	2785	2785	2640	3600	1940	2770	2714.74	3.49	0	3002	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	554	-1.96	2.70	12	0.11	-1379.00	1001.00	5708	20230713	-52.61	2060	20231020	31.31	4300	-37.09	20240221	2520	7.34	20240415	6910	-60.85	20230630	2060	31.31	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
8	20240628	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-30	5	-1.08	45929615	16892	116.98	2785	2785	2640	3600	1940	2770	2719.02	3.49	0	3211	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	561	-1.99	2.74	12	0.08	-1379.00	1001.00	5708	20230713	-52.00	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	6910	-60.35	20230630	2060	33.01	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
9	20240628	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	5	2	0.18	6401110	2352	16.29	2785	2785	2640	3600	1940	2770	2721.56	3.49	0	1	2810	2790	2770	2750	2730	2800	2760	102	830	500	1880	5	1	20467248	568	-2.01	2.77	12	0.01	-1379.00	1001.00	5708	20230713	-51.38	2060	20231020	34.71	4300	-35.47	20240221	2520	10.12	20240415	6910	-59.84	20230630	2060	34.71	20231020	0.05	N	298060	500	102 억		714653	N	N	0	N	00	N
10	20240627	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	5	2	0.18	39945475	14440	97.27	2765	2790	2750	3590	1940	2765	2766.31	3.53	0	-6882	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	567	-2.01	2.77	12	0.07	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
11	20240627	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	5	2	0.18	35797085	12938	87.15	2765	2790	2750	3590	1940	2765	2766.82	3.53	0	-6882	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	567	-2.01	2.77	12	0.06	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
12	20240627	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	5	2	0.18	25276725	9135	61.53	2765	2790	2750	3590	1940	2765	2767.02	3.53	0	-4988	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	567	-2.01	2.77	12	0.04	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
13	20240627	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	10	2	0.36	24358820	8804	59.30	2765	2790	2750	3590	1940	2765	2766.79	3.53	0	-4883	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	568	-2.01	2.77	12	0.04	-1379.00	1001.00	5708	20230713	-51.38	2060	20231020	34.71	4300	-35.47	20240221	2520	10.12	20240415	6910	-59.84	20230630	2060	34.71	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
14	20240627	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	0	3	0.00	14235300	5147	34.67	2765	2790	2750	3590	1940	2765	2765.75	3.53	0	-3825	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	566	-2.01	2.76	12	0.03	-1379.00	1001.00	5708	20230713	-51.56	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	6910	-59.99	20230630	2060	34.22	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
15	20240627	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	5	2	0.18	7750645	2797	18.84	2765	2790	2750	3590	1940	2765	2771.06	3.53	0	-1762	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	567	-2.01	2.77	12	0.01	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
16	20240627	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	15	2	0.54	5793700	2089	14.07	2765	2790	2750	3590	1940	2765	2773.43	3.53	0	-1313	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	569	-2.02	2.78	12	0.01	-1379.00	1001.00	5708	20230713	-51.30	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	6910	-59.77	20230630	2060	34.95	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
17	20240627	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	15	2	0.54	3199525	1153	7.77	2765	2790	2755	3590	1940	2765	2774.96	3.53	0	-1032	2815	2790	2765	2740	2715	2802	2752	102	825	500	1880	5	1	20467248	569	-2.02	2.78	12	0.01	-1379.00	1001.00	5708	20230713	-51.30	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	6910	-59.77	20230630	2060	34.95	20231020	0.05	N	298060	500	102 억		721484	N	N	0	N	00	N
18	20240626	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	20	2	0.73	40281545	14556	69.24	2745	2790	2740	3565	1925	2745	2767.36	3.53	0	-810	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	566	-2.01	2.76	12	0.07	-1379.00	1001.00	5708	20230713	-51.56	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	6910	-59.99	20230630	2060	34.22	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
19	20240626	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	25	2	0.91	34720020	12541	59.65	2745	2790	2740	3565	1925	2745	2768.52	3.53	0	-86	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	567	-2.01	2.77	12	0.06	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
20	20240626	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	25	2	0.91	28493390	10283	48.91	2745	2790	2740	3565	1925	2745	2770.92	3.53	0	-149	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	567	-2.01	2.77	12	0.05	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
21	20240626	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	40	2	1.46	27528490	9935	47.26	2745	2790	2740	3565	1925	2745	2770.86	3.53	0	-139	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	570	-2.02	2.78	12	0.05	-1379.00	1001.00	5708	20230713	-51.21	2060	20231020	35.19	4300	-35.23	20240221	2520	10.52	20240415	6910	-59.70	20230630	2060	35.19	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
22	20240626	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	40	2	1.46	21434490	7750	36.86	2745	2790	2740	3565	1925	2745	2765.74	3.53	0	-139	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	570	-2.02	2.78	12	0.04	-1379.00	1001.00	5708	20230713	-51.21	2060	20231020	35.19	4300	-35.23	20240221	2520	10.52	20240415	6910	-59.70	20230630	2060	35.19	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
23	20240626	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	30	2	1.09	19322060	6989	33.24	2745	2790	2740	3565	1925	2745	2764.64	3.53	0	23	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	568	-2.01	2.77	12	0.03	-1379.00	1001.00	5708	20230713	-51.38	2060	20231020	34.71	4300	-35.47	20240221	2520	10.12	20240415	6910	-59.84	20230630	2060	34.71	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
24	20240626	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	0	3	0.00	11589075	4179	19.88	2745	2790	2740	3565	1925	2745	2773.17	3.53	0	78	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	562	-1.99	2.74	12	0.02	-1379.00	1001.00	5708	20230713	-51.91	2060	20231020	33.25	4300	-36.16	20240221	2520	8.93	20240415	6910	-60.27	20230630	2060	33.25	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
25	20240626	091132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	0	3	0.00	784565	286	1.36	2745	2745	2740	3565	1925	2745	2743.23	3.53	0	59	2801	2772	2756	2727	2711	2765	2720	102	820	500	1860	5	1	20467248	562	-1.99	2.74	12	0.00	-1379.00	1001.00	5708	20230713	-51.91	2060	20231020	33.25	4300	-36.16	20240221	2520	8.93	20240415	6910	-60.27	20230630	2060	33.25	20231020	0.21	N	298060	500	102 억		722294	N	N	0	N	00	N
26	20240625	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-15	5	-0.54	57688550	20874	22.15	2760	2785	2740	3585	1935	2760	2763.66	3.53	0	133	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	562	-1.99	2.74	12	0.10	-1379.00	1001.00	5708	20230713	-51.91	2060	20231020	33.25	4300	-36.16	20240221	2520	8.93	20240415	6910	-60.27	20230630	2060	33.25	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
27	20240625	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	0	3	0.00	52477335	18982	20.14	2760	2785	2740	3585	1935	2760	2764.58	3.53	0	183	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.09	-1379.00	1001.00	5708	20230713	-51.65	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	6910	-60.06	20230630	2060	33.98	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
28	20240625	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	10	2	0.36	36869540	13315	14.13	2760	2785	2740	3585	1935	2760	2769.02	3.53	0	183	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	567	-2.01	2.77	12	0.07	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
29	20240625	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	20	2	0.72	23526880	8497	9.02	2760	2785	2740	3585	1935	2760	2768.85	3.53	0	183	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	569	-2.02	2.78	12	0.04	-1379.00	1001.00	5708	20230713	-51.30	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	6910	-59.77	20230630	2060	34.95	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
30	20240625	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	10	2	0.36	11710995	4237	4.50	2760	2780	2740	3585	1935	2760	2763.98	3.53	0	-279	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	567	-2.01	2.77	12	0.02	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
31	20240625	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	5	2	0.18	8559610	3100	3.29	2760	2780	2740	3585	1935	2760	2761.16	3.53	0	-279	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	566	-2.01	2.76	12	0.02	-1379.00	1001.00	5708	20230713	-51.56	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	6910	-59.99	20230630	2060	34.22	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
32	20240625	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	20	2	0.72	6939490	2516	2.67	2760	2780	2740	3585	1935	2760	2758.14	3.53	0	-278	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	569	-2.02	2.78	12	0.01	-1379.00	1001.00	5708	20230713	-51.30	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	6910	-59.77	20230630	2060	34.95	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
33	20240625	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	10	2	0.36	1275390	463	0.49	2760	2770	2740	3585	1935	2760	2754.62	3.53	0	76	2846	2802	2756	2712	2666	2825	2735	102	825	500	1870	5	1	20467248	567	-2.01	2.77	12	0.00	-1379.00	1001.00	5708	20230713	-51.47	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	6910	-59.91	20230630	2060	34.47	20231020	0.24	N	298060	500	102 억		722161	N	N	0	N	00	N
34	20240624	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	0	3	0.00	259931075	94246	284.33	2710	2800	2710	3585	1935	2760	2758.01	3.53	0	-327	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.46	-1379.00	1001.00	5708	20230713	-51.65	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	6910	-60.06	20230630	2060	33.98	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
35	20240624	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	20	2	0.72	249488360	90463	272.91	2710	2800	2710	3585	1935	2760	2757.90	3.53	0	-25	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	569	-2.02	2.78	12	0.44	-1379.00	1001.00	5708	20230713	-51.30	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	6910	-59.77	20230630	2060	34.95	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
36	20240624	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	35	2	1.27	222319620	80665	243.36	2710	2800	2710	3585	1935	2760	2756.08	3.53	0	154	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	572	-2.03	2.79	12	0.39	-1379.00	1001.00	5708	20230713	-51.03	2060	20231020	35.68	4300	-35.00	20240221	2520	10.91	20240415	6910	-59.55	20230630	2060	35.68	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
37	20240624	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	35	2	1.27	206912425	75142	226.69	2710	2800	2710	3585	1935	2760	2753.62	3.53	0	-461	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	572	-2.03	2.79	12	0.37	-1379.00	1001.00	5708	20230713	-51.03	2060	20231020	35.68	4300	-35.00	20240221	2520	10.91	20240415	6910	-59.55	20230630	2060	35.68	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
38	20240624	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-20	5	-0.72	121275275	44206	133.36	2710	2790	2710	3585	1935	2760	2743.41	3.53	0	-3421	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	561	-1.99	2.74	12	0.22	-1379.00	1001.00	5708	20230713	-52.00	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	6910	-60.35	20230630	2060	33.01	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
39	20240624	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-20	5	-0.72	112331345	40939	123.51	2710	2790	2710	3585	1935	2760	2743.87	3.53	0	-3419	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	561	-1.99	2.74	12	0.20	-1379.00	1001.00	5708	20230713	-52.00	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	6910	-60.35	20230630	2060	33.01	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
40	20240624	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	0	3	0.00	81310330	29618	89.35	2710	2790	2710	3585	1935	2760	2745.29	3.53	0	-661	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.14	-1379.00	1001.00	5708	20230713	-51.65	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	6910	-60.06	20230630	2060	33.98	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
41	20240624	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-10	5	-0.36	26098520	9508	28.68	2710	2750	2710	3585	1935	2760	2744.88	3.53	0	342	2856	2807	2776	2727	2696	2792	2712	102	825	500	1870	5	1	20467248	563	-1.99	2.75	12	0.05	-1379.00	1001.00	5708	20230713	-51.82	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	6910	-60.20	20230630	2060	33.50	20231020	0.24	N	298060	500	102 억		722328	N	N	0	N	00	N
42	20240621	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-55	5	-1.95	92109280	33147	67.14	2815	2825	2745	3655	1975	2815	2778.81	3.55	0	-3122	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	565	-2.00	2.76	12	0.16	-1379.00	1001.00	5708	20230713	-51.65	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	6910	-60.06	20230630	2060	33.98	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
43	20240621	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-25	5	-0.89	88673225	31908	64.63	2815	2825	2745	3655	1975	2815	2779.03	3.55	0	-2949	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	571	-2.02	2.79	12	0.16	-1379.00	1001.00	5708	20230713	-51.12	2060	20231020	35.44	4300	-35.12	20240221	2520	10.71	20240415	6910	-59.62	20230630	2060	35.44	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
44	20240621	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-30	5	-1.07	68341710	24602	49.83	2815	2825	2745	3655	1975	2815	2777.89	3.55	0	-938	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	570	-2.02	2.78	12	0.12	-1379.00	1001.00	5708	20230713	-51.21	2060	20231020	35.19	4300	-35.23	20240221	2520	10.52	20240415	6910	-59.70	20230630	2060	35.19	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
45	20240621	131048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-30	5	-1.07	52206120	18845	38.17	2815	2825	2745	3655	1975	2815	2770.29	3.55	0	-102	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	570	-2.02	2.78	12	0.09	-1379.00	1001.00	5708	20230713	-51.21	2060	20231020	35.19	4300	-35.23	20240221	2520	10.52	20240415	6910	-59.70	20230630	2060	35.19	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
46	20240621	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-55	5	-1.95	44604705	16096	32.60	2815	2825	2745	3655	1975	2815	2771.17	3.55	0	476	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	565	-2.00	2.76	12	0.08	-1379.00	1001.00	5708	20230713	-51.65	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	6910	-60.06	20230630	2060	33.98	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
47	20240621	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-60	5	-2.13	39347950	14203	28.77	2815	2825	2745	3655	1975	2815	2770.40	3.55	0	987	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	564	-2.00	2.75	12	0.07	-1379.00	1001.00	5708	20230713	-51.73	2060	20231020	33.74	4300	-35.93	20240221	2520	9.33	20240415	6910	-60.13	20230630	2060	33.74	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
48	20240621	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	5	2	0.18	12911985	4643	9.40	2815	2825	2770	3655	1975	2815	2780.96	3.55	0	1261	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	577	-2.04	2.82	12	0.02	-1379.00	1001.00	5708	20230713	-50.60	2060	20231020	36.89	4300	-34.42	20240221	2520	11.90	20240415	6910	-59.19	20230630	2060	36.89	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
49	20240621	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	10	2	0.36	570150	202	0.41	2815	2825	2815	3655	1975	2815	2822.52	3.55	0	-2	2915	2865	2820	2770	2725	2890	2795	102	840	500	1910	5	1	20467248	578	-2.05	2.82	12	0.00	-1379.00	1001.00	5708	20230713	-50.51	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	6910	-59.12	20230630	2060	37.14	20231020	0.27	N	298060	500	102 억		726101	N	N	0	N	00	N
50	20240620	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	10	2	0.36	138465325	49368	61.77	2785	2870	2775	3645	1965	2805	2804.73	3.59	0	-7743	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	576	-2.04	2.81	12	0.24	-1379.00	1001.00	5718	20230614	-50.77	2060	20231020	36.65	4300	-34.53	20240221	2520	11.71	20240415	6910	-59.26	20230630	2060	36.65	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
51	20240620	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-5	5	-0.18	132837400	47362	59.26	2785	2870	2775	3645	1965	2805	2804.73	3.59	0	-7743	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	573	-2.03	2.80	12	0.23	-1379.00	1001.00	5718	20230614	-51.03	2060	20231020	35.92	4300	-34.88	20240221	2520	11.11	20240415	6910	-59.48	20230630	2060	35.92	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
52	20240620	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-10	5	-0.36	98589505	35084	43.90	2785	2870	2780	3645	1965	2805	2810.10	3.59	0	-5060	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	572	-2.03	2.79	12	0.17	-1379.00	1001.00	5718	20230614	-51.12	2060	20231020	35.68	4300	-35.00	20240221	2520	10.91	20240415	6910	-59.55	20230630	2060	35.68	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
53	20240620	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-5	5	-0.18	87428350	31100	38.91	2785	2870	2780	3645	1965	2805	2811.20	3.59	0	-3311	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	573	-2.03	2.80	12	0.15	-1379.00	1001.00	5718	20230614	-51.03	2060	20231020	35.92	4300	-34.88	20240221	2520	11.11	20240415	6910	-59.48	20230630	2060	35.92	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
54	20240620	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	20	2	0.71	78354050	27858	34.86	2785	2870	2780	3645	1965	2805	2812.62	3.59	0	-2879	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	578	-2.05	2.82	12	0.14	-1379.00	1001.00	5718	20230614	-50.59	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	6910	-59.12	20230630	2060	37.14	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
55	20240620	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	15	2	0.53	36129850	12736	15.94	2785	2870	2780	3645	1965	2805	2836.83	3.59	0	-3392	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	577	-2.04	2.82	12	0.06	-1379.00	1001.00	5718	20230614	-50.68	2060	20231020	36.89	4300	-34.42	20240221	2520	11.90	20240415	6910	-59.19	20230630	2060	36.89	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
56	20240620	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	60	2	2.14	19923370	7024	8.79	2785	2865	2780	3645	1965	2805	2836.47	3.59	0	-1762	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	586	-2.08	2.86	12	0.03	-1379.00	1001.00	5718	20230614	-49.90	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	6910	-58.54	20230630	2060	39.08	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
57	20240620	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	5	2	0.18	2583860	927	1.16	2785	2810	2780	3645	1965	2805	2787.34	3.59	0	-7	2948	2876	2823	2751	2698	2850	2725	102	840	500	1900	5	1	20467248	575	-2.04	2.81	12	0.00	-1379.00	1001.00	5718	20230614	-50.86	2060	20231020	36.41	4300	-34.65	20240221	2520	11.51	20240415	6910	-59.33	20230630	2060	36.41	20231020	0.29	N	298060	500	102 억		733813	N	N	0	N	00	N
58	20240619	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-50	5	-1.75	226004030	79711	122.16	2855	2895	2770	3710	2000	2855	2835.35	3.68	0	-19572	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	574	-2.03	2.80	12	0.39	-1379.00	1001.00	5855	20230613	-52.09	2060	20231020	36.17	4300	-34.77	20240221	2520	11.31	20240415	6910	-59.41	20230630	2060	36.17	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
59	20240619	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-25	5	-0.88	213949180	75432	115.60	2855	2895	2770	3710	2000	2855	2836.32	3.68	0	-19563	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	579	-2.05	2.83	12	0.37	-1379.00	1001.00	5855	20230613	-51.67	2060	20231020	37.38	4300	-34.19	20240221	2520	12.30	20240415	6910	-59.04	20230630	2060	37.38	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
60	20240619	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-30	5	-1.05	169050370	59507	91.20	2855	2895	2770	3710	2000	2855	2840.85	3.68	0	-12183	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	578	-2.05	2.82	12	0.29	-1379.00	1001.00	5855	20230613	-51.75	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	6910	-59.12	20230630	2060	37.14	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
61	20240619	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-15	5	-0.53	151158150	53184	81.51	2855	2895	2770	3710	2000	2855	2842.17	3.68	0	-10781	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	581	-2.06	2.84	12	0.26	-1379.00	1001.00	5855	20230613	-51.49	2060	20231020	37.86	4300	-33.95	20240221	2520	12.70	20240415	6910	-58.90	20230630	2060	37.86	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
62	20240619	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-15	5	-0.53	128657765	45238	69.33	2855	2895	2770	3710	2000	2855	2844.02	3.68	0	-7871	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	581	-2.06	2.84	12	0.22	-1379.00	1001.00	5855	20230613	-51.49	2060	20231020	37.86	4300	-33.95	20240221	2520	12.70	20240415	6910	-58.90	20230630	2060	37.86	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
63	20240619	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	10	2	0.35	80672210	28343	43.44	2855	2895	2770	3710	2000	2855	2846.28	3.68	0	-4796	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	586	-2.08	2.86	12	0.14	-1379.00	1001.00	5855	20230613	-51.07	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	6910	-58.54	20230630	2060	39.08	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
64	20240619	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	15	2	0.53	66086400	23209	35.57	2855	2895	2770	3710	2000	2855	2847.45	3.68	0	-4319	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	587	-2.08	2.87	12	0.11	-1379.00	1001.00	5855	20230613	-50.98	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	6910	-58.47	20230630	2060	39.32	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
65	20240619	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	0	3	0.00	37668335	13295	20.38	2855	2855	2770	3710	2000	2855	2833.27	3.68	0	-2909	2991	2922	2876	2807	2761	2900	2785	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.06	-1379.00	1001.00	5855	20230613	-51.24	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	6910	-58.68	20230630	2060	38.59	20231020	0.34	N	298060	500	102 억		753351	N	N	0	N	00	N
66	20240618	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-90	5	-3.06	186555235	65211	53.56	2945	2945	2830	3825	2065	2945	2860.80	3.70	0	-3700	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	584	-2.07	2.85	12	0.32	-1379.00	1001.00	6076	20230612	-53.01	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	6910	-58.68	20230630	2060	38.59	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
67	20240618	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-70	5	-2.38	180956455	63250	51.95	2945	2945	2830	3825	2065	2945	2860.97	3.70	0	-2376	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	588	-2.08	2.87	12	0.31	-1379.00	1001.00	6076	20230612	-52.68	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	6910	-58.39	20230630	2060	39.56	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
68	20240618	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-45	5	-1.53	133527820	46636	38.30	2945	2945	2830	3825	2065	2945	2863.19	3.70	0	-5909	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	594	-2.10	2.90	12	0.23	-1379.00	1001.00	6076	20230612	-52.27	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	6910	-58.03	20230630	2060	40.78	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
69	20240618	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-65	5	-2.21	126536165	44213	36.31	2945	2945	2830	3825	2065	2945	2861.97	3.70	0	-3953	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	589	-2.09	2.88	12	0.22	-1379.00	1001.00	6076	20230612	-52.60	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	6910	-58.32	20230630	2060	39.81	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
70	20240618	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-70	5	-2.38	117215125	40956	33.64	2945	2945	2830	3825	2065	2945	2861.98	3.70	0	-3699	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	588	-2.08	2.87	12	0.20	-1379.00	1001.00	6076	20230612	-52.68	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	6910	-58.39	20230630	2060	39.56	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
71	20240618	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-65	5	-2.21	96825435	33843	27.80	2945	2945	2830	3825	2065	2945	2861.02	3.70	0	-2479	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	589	-2.09	2.88	12	0.17	-1379.00	1001.00	6076	20230612	-52.60	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	6910	-58.32	20230630	2060	39.81	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
72	20240618	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-75	5	-2.55	65563670	22889	18.80	2945	2945	2830	3825	2065	2945	2864.42	3.70	0	-755	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	587	-2.08	2.87	12	0.11	-1379.00	1001.00	6076	20230612	-52.76	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	6910	-58.47	20230630	2060	39.32	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
73	20240618	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-25	5	-0.85	7597740	2617	2.15	2945	2945	2890	3825	2065	2945	2903.23	3.70	0	378	3108	3026	2928	2846	2748	2977	2797	102	880	500	2000	5	1	20467248	598	-2.12	2.92	12	0.01	-1379.00	1001.00	6076	20230612	-51.94	2060	20231020	41.75	4300	-32.09	20240221	2520	15.87	20240415	6910	-57.74	20230630	2060	41.75	20231020	0.30	N	298060	500	102 억		757010	N	N	0	N	00	N
74	20240617	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-85	5	-2.81	352913390	121652	52.02	3010	3010	2830	3935	2125	3030	2900.94	3.73	0	-9194	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	603	-2.14	2.94	12	0.59	-1379.00	1001.00	7350	20230609	-59.93	2060	20231020	42.96	4300	-31.51	20240221	2520	16.87	20240415	6910	-57.38	20230630	2060	42.96	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
75	20240617	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-95	5	-3.14	342749040	118205	50.55	3010	3010	2830	3935	2125	3030	2899.55	3.73	0	-8452	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	601	-2.13	2.93	12	0.58	-1379.00	1001.00	7350	20230609	-60.07	2060	20231020	42.48	4300	-31.74	20240221	2520	16.47	20240415	6910	-57.53	20230630	2060	42.48	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
76	20240617	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-85	5	-2.81	319230910	110193	47.12	3010	3010	2830	3935	2125	3030	2896.94	3.73	0	-10726	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	603	-2.14	2.94	12	0.54	-1379.00	1001.00	7350	20230609	-59.93	2060	20231020	42.96	4300	-31.51	20240221	2520	16.87	20240415	6910	-57.38	20230630	2060	42.96	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
77	20240617	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-170	5	-5.61	269201240	93009	39.77	3010	3010	2830	3935	2125	3030	2894.26	3.73	0	-12660	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	585	-2.07	2.86	12	0.45	-1379.00	1001.00	7350	20230609	-61.09	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	6910	-58.61	20230630	2060	38.83	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
78	20240617	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-175	5	-5.78	230076435	79372	33.94	3010	3010	2830	3935	2125	3030	2898.61	3.73	0	-12281	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	584	-2.07	2.85	12	0.39	-1379.00	1001.00	7350	20230609	-61.16	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	6910	-58.68	20230630	2060	38.59	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
79	20240617	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-140	5	-4.62	139193030	47569	20.34	3010	3010	2880	3935	2125	3030	2925.99	3.73	0	-7365	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	592	-2.10	2.89	12	0.23	-1379.00	1001.00	7350	20230609	-60.68	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	6910	-58.18	20230630	2060	40.29	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
80	20240617	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-140	5	-4.62	94346450	32059	13.71	3010	3010	2880	3935	2125	3030	2942.73	3.73	0	-5756	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	592	-2.10	2.89	12	0.16	-1379.00	1001.00	7350	20230609	-60.68	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	6910	-58.18	20230630	2060	40.29	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
81	20240617	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-70	5	-2.31	26403060	8848	3.78	3010	3010	2930	3935	2125	3030	2983.74	3.73	0	-1388	3306	3167	2996	2857	2686	3237	2927	102	905	500	2060	5	1	20467248	606	-2.15	2.96	12	0.04	-1379.00	1001.00	7350	20230609	-59.73	2060	20231020	43.69	4300	-31.16	20240221	2520	17.46	20240415	6910	-57.16	20230630	2060	43.69	20231020	0.29	N	298060	500	102 억		764297	N	N	0	N	00	N
82	20240614	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	175	2	6.13	699707485	232632	612.67	2870	3135	2825	3710	2000	2855	3007.73	3.53	0	22100	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	620	-2.20	3.03	12	1.14	-1379.00	1001.00	7617	20230608	-60.22	2060	20231020	47.09	4300	-29.53	20240221	2520	20.24	20240415	7500	-59.60	20230614	2060	47.09	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
83	20240614	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	135	2	4.73	652164785	216850	571.11	2870	3135	2825	3710	2000	2855	3007.45	3.53	0	24320	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	612	-2.17	2.99	12	1.06	-1379.00	1001.00	7617	20230608	-60.75	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	7500	-60.13	20230614	2060	45.15	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
84	20240614	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	145	2	5.08	640889430	213082	561.19	2870	3135	2825	3710	2000	2855	3007.71	3.53	0	24957	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	614	-2.18	3.00	12	1.04	-1379.00	1001.00	7617	20230608	-60.61	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	7500	-60.00	20230614	2060	45.63	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
85	20240614	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	135	2	4.73	572649350	190343	501.30	2870	3135	2825	3710	2000	2855	3008.51	3.53	0	24860	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	612	-2.17	2.99	12	0.93	-1379.00	1001.00	7617	20230608	-60.75	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	7500	-60.13	20230614	2060	45.15	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
86	20240614	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	145	2	5.08	561312145	186546	491.30	2870	3135	2825	3710	2000	2855	3008.97	3.53	0	24030	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	614	-2.18	3.00	12	0.91	-1379.00	1001.00	7617	20230608	-60.61	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	7500	-60.00	20230614	2060	45.63	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
87	20240614	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	240	2	8.41	428828535	142575	375.49	2870	3135	2825	3710	2000	2855	3007.74	3.53	0	17960	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	633	-2.24	3.09	12	0.70	-1379.00	1001.00	7617	20230608	-59.37	2060	20231020	50.24	4300	-28.02	20240221	2520	22.82	20240415	7500	-58.73	20230614	2060	50.24	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
88	20240614	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	85	2	2.98	100664195	34683	91.34	2870	2985	2825	3710	2000	2855	2902.41	3.53	0	4596	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	602	-2.13	2.94	12	0.17	-1379.00	1001.00	7617	20230608	-61.40	2060	20231020	42.72	4300	-31.63	20240221	2520	16.67	20240415	7500	-60.80	20230614	2060	42.72	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
89	20240614	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-20	5	-0.70	10386615	3636	9.58	2870	2870	2835	3710	2000	2855	2856.60	3.53	0	0	2918	2886	2853	2821	2788	2870	2805	102	855	500	1940	5	1	20467248	580	-2.06	2.83	12	0.02	-1379.00	1001.00	7617	20230608	-62.78	2060	20231020	37.62	4300	-34.07	20240221	2520	12.50	20240415	7500	-62.20	20230614	2060	37.62	20231020	0.29	N	298060	500	102 억		722529	N	N	0	N	00	N
90	20240613	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-10	5	-0.35	107963850	37942	92.24	2865	2885	2820	3720	2010	2865	2845.50	3.53	0	903	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.19	-1379.00	1001.00	8028	20230607	-64.44	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	7680	-62.83	20230613	2060	38.59	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
91	20240613	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-10	5	-0.35	105442885	37059	90.09	2865	2885	2820	3720	2010	2865	2845.27	3.53	0	948	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.18	-1379.00	1001.00	8028	20230607	-64.44	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	7680	-62.83	20230613	2060	38.59	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
92	20240613	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-25	5	-0.87	103560520	36398	88.48	2865	2885	2820	3720	2010	2865	2845.23	3.53	0	953	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	581	-2.06	2.84	12	0.18	-1379.00	1001.00	8028	20230607	-64.62	2060	20231020	37.86	4300	-33.95	20240221	2520	12.70	20240415	7680	-63.02	20230613	2060	37.86	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
93	20240613	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-10	5	-0.35	94510255	33221	80.76	2865	2885	2820	3720	2010	2865	2844.89	3.53	0	1119	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.16	-1379.00	1001.00	8028	20230607	-64.44	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	7680	-62.83	20230613	2060	38.59	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
94	20240613	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	79314840	27868	67.75	2865	2885	2820	3720	2010	2865	2846.09	3.53	0	669	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	583	-2.07	2.85	12	0.14	-1379.00	1001.00	8028	20230607	-64.50	2060	20231020	38.35	4300	-33.72	20240221	2520	13.10	20240415	7680	-62.89	20230613	2060	38.35	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
95	20240613	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-10	5	-0.35	52010550	18263	44.40	2865	2880	2820	3720	2010	2865	2847.86	3.53	0	848	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.09	-1379.00	1001.00	8028	20230607	-64.44	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	7680	-62.83	20230613	2060	38.59	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
96	20240613	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	0	3	0.00	20472130	7171	17.43	2865	2880	2820	3720	2010	2865	2854.85	3.53	0	418	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	586	-2.08	2.86	12	0.04	-1379.00	1001.00	8028	20230607	-64.31	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	7680	-62.70	20230613	2060	39.08	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
97	20240613	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-30	5	-1.05	6195460	2185	5.31	2865	2865	2820	3720	2010	2865	2835.45	3.53	0	738	2948	2906	2883	2841	2818	2895	2830	102	855	500	1940	5	1	20467248	580	-2.06	2.83	12	0.01	-1379.00	1001.00	8028	20230607	-64.69	2060	20231020	37.62	4300	-34.07	20240221	2520	12.50	20240415	7680	-63.09	20230613	2060	37.62	20231020	0.30	N	298060	500	102 억		721626	N	N	0	N	00	N
98	20240612	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-55	5	-1.88	118590470	41136	68.75	2920	2925	2860	3795	2045	2920	2882.89	3.54	0	-2491	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	586	-2.08	2.86	12	0.20	-1379.00	1001.00	8707	20230605	-67.10	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	7970	-64.05	20230612	2060	39.08	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
99	20240612	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-40	5	-1.37	112338955	38953	65.10	2920	2925	2860	3795	2045	2920	2883.96	3.54	0	-2604	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	589	-2.09	2.88	12	0.19	-1379.00	1001.00	8707	20230605	-66.92	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	7970	-63.86	20230612	2060	39.81	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
100	20240612	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-25	5	-0.86	78910515	27317	45.66	2920	2925	2870	3795	2045	2920	2888.70	3.54	0	-1908	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	593	-2.10	2.89	12	0.13	-1379.00	1001.00	8707	20230605	-66.75	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	7970	-63.68	20230612	2060	40.53	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
101	20240612	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-45	5	-1.54	71478900	24744	41.36	2920	2925	2870	3795	2045	2920	2888.74	3.54	0	-1899	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	588	-2.08	2.87	12	0.12	-1379.00	1001.00	8707	20230605	-66.98	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	7970	-63.93	20230612	2060	39.56	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
102	20240612	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-35	5	-1.20	46146495	15938	26.64	2920	2925	2875	3795	2045	2920	2895.38	3.54	0	-885	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	590	-2.09	2.88	12	0.08	-1379.00	1001.00	8707	20230605	-66.87	2060	20231020	40.05	4300	-32.91	20240221	2520	14.48	20240415	7970	-63.80	20230612	2060	40.05	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
103	20240612	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	33275080	11475	19.18	2920	2925	2875	3795	2045	2920	2899.79	3.54	0	-225	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	592	-2.10	2.89	12	0.06	-1379.00	1001.00	8707	20230605	-66.81	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	7970	-63.74	20230612	2060	40.29	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
104	20240612	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-15	5	-0.51	19717525	6786	11.34	2920	2925	2875	3795	2045	2920	2905.62	3.54	0	274	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	595	-2.11	2.90	12	0.03	-1379.00	1001.00	8707	20230605	-66.64	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	7970	-63.55	20230612	2060	41.02	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
105	20240612	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	0	3	0.00	849720	291	0.49	2920	2920	2920	3795	2045	2920	2920.00	3.54	0	-241	3000	2960	2905	2865	2810	2932	2837	102	875	500	1980	5	1	20467248	598	-2.12	2.92	12	0.00	-1379.00	1001.00	8707	20230605	-66.46	2060	20231020	41.75	4300	-32.09	20240221	2520	15.87	20240415	7970	-63.36	20230612	2060	41.75	20231020	0.26	N	298060	500	102 억		724100	N	N	0	N	00	N
106	20240610	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-75	5	-2.50	191454320	64927	56.90	3010	3010	2920	3900	2100	3000	2948.76	3.60	0	-13709	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	599	-2.12	2.92	12	0.32	-1379.00	1001.00	9546	20230601	-69.36	2060	20231020	41.99	4300	-31.98	20240221	2520	16.07	20240415	7970	-63.30	20230612	2060	41.99	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
107	20240610	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-60	5	-2.00	182101340	61732	54.10	3010	3010	2920	3900	2100	3000	2949.87	3.60	0	-12907	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	602	-2.13	2.94	12	0.30	-1379.00	1001.00	9546	20230601	-69.20	2060	20231020	42.72	4300	-31.63	20240221	2520	16.67	20240415	7970	-63.11	20230612	2060	42.72	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
108	20240610	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-60	5	-2.00	176352160	59770	52.38	3010	3010	2920	3900	2100	3000	2950.51	3.60	0	-13028	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	602	-2.13	2.94	12	0.29	-1379.00	1001.00	9546	20230601	-69.20	2060	20231020	42.72	4300	-31.63	20240221	2520	16.67	20240415	7970	-63.11	20230612	2060	42.72	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
109	20240610	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-70	5	-2.33	168251350	57016	49.97	3010	3010	2920	3900	2100	3000	2950.95	3.60	0	-11817	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	600	-2.12	2.93	12	0.28	-1379.00	1001.00	9546	20230601	-69.31	2060	20231020	42.23	4300	-31.86	20240221	2520	16.27	20240415	7970	-63.24	20230612	2060	42.23	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
110	20240610	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-40	5	-1.33	136665710	46248	40.53	3010	3010	2920	3900	2100	3000	2955.06	3.60	0	-9843	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	606	-2.15	2.96	12	0.23	-1379.00	1001.00	9546	20230601	-68.99	2060	20231020	43.69	4300	-31.16	20240221	2520	17.46	20240415	7970	-62.86	20230612	2060	43.69	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
111	20240610	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-60	5	-2.00	130102265	44020	38.58	3010	3010	2920	3900	2100	3000	2955.53	3.60	0	-9273	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	602	-2.13	2.94	12	0.22	-1379.00	1001.00	9546	20230601	-69.20	2060	20231020	42.72	4300	-31.63	20240221	2520	16.67	20240415	7970	-63.11	20230612	2060	42.72	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
112	20240610	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-45	5	-1.50	73312130	24670	21.62	3010	3010	2945	3900	2100	3000	2971.71	3.60	0	-9047	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	605	-2.14	2.95	12	0.12	-1379.00	1001.00	9546	20230601	-69.04	2060	20231020	43.45	4300	-31.28	20240221	2520	17.26	20240415	7970	-62.92	20230612	2060	43.45	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
113	20240610	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-10	5	-0.33	10621840	3542	3.10	3010	3010	2980	3900	2100	3000	2998.83	3.60	0	-813	3053	3026	3013	2986	2973	3020	2980	102	900	500	2040	5	1	20467248	612	-2.17	2.99	12	0.02	-1379.00	1001.00	9546	20230601	-68.68	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	7970	-62.48	20230612	2060	45.15	20231020	0.10	N	298060	500	102 억		736578	N	N	0	N	00	N
114	20240607	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-15	5	-0.50	341851675	113557	92.23	3010	3040	3000	3915	2115	3015	3010.40	3.54	0	12335	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	614	-2.18	3.00	12	0.55	-1379.00	1001.00	10110	20230531	-70.33	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	10530	-71.51	20230607	2060	45.63	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
115	20240607	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	-5	5	-0.17	307924625	102254	83.05	3010	3040	3000	3915	2115	3015	3011.37	3.54	0	12344	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	616	-2.18	3.01	12	0.50	-1379.00	1001.00	10110	20230531	-70.23	2060	20231020	46.12	4300	-30.00	20240221	2520	19.44	20240415	10530	-71.42	20230607	2060	46.12	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
116	20240607	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-10	5	-0.33	291761610	96877	78.68	3010	3040	3000	3915	2115	3015	3011.67	3.54	0	12554	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	615	-2.18	3.00	12	0.47	-1379.00	1001.00	10110	20230531	-70.28	2060	20231020	45.87	4300	-30.12	20240221	2520	19.25	20240415	10530	-71.46	20230607	2060	45.87	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
117	20240607	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	10	2	0.33	219056775	72658	59.01	3010	3040	3000	3915	2115	3015	3014.90	3.54	0	12277	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	619	-2.19	3.02	12	0.35	-1379.00	1001.00	10110	20230531	-70.08	2060	20231020	46.84	4300	-29.65	20240221	2520	20.04	20240415	10530	-71.27	20230607	2060	46.84	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
118	20240607	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-15	5	-0.50	161230765	53462	43.42	3010	3040	3000	3915	2115	3015	3015.80	3.54	0	8281	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	614	-2.18	3.00	12	0.26	-1379.00	1001.00	10110	20230531	-70.33	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	10530	-71.51	20230607	2060	45.63	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
119	20240607	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	5	2	0.17	135116390	44780	36.37	3010	3040	3005	3915	2115	3015	3017.34	3.54	0	7287	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	618	-2.19	3.02	12	0.22	-1379.00	1001.00	10110	20230531	-70.13	2060	20231020	46.60	4300	-29.77	20240221	2520	19.84	20240415	10530	-71.32	20230607	2060	46.60	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
120	20240607	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	5	2	0.17	63940575	21185	17.21	3010	3040	3005	3915	2115	3015	3018.20	3.54	0	3772	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	618	-2.19	3.02	12	0.10	-1379.00	1001.00	10110	20230531	-70.13	2060	20231020	46.60	4300	-29.77	20240221	2520	19.84	20240415	10530	-71.32	20230607	2060	46.60	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
121	20240607	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	15	2	0.50	4732210	1566	1.27	3010	3040	3005	3915	2115	3015	3021.85	3.54	0	369	3171	3092	2976	2897	2781	3132	2937	102	900	500	2050	5	1	20467248	620	-2.20	3.03	12	0.01	-1379.00	1001.00	10110	20230531	-70.03	2060	20231020	47.09	4300	-29.53	20240221	2520	20.24	20240415	10530	-71.23	20230607	2060	47.09	20231020	0.10	N	298060	500	102 억		724118	N	N	0	N	00	N
122	20240605	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	115	2	3.97	362550310	122806	393.18	2900	3055	2860	3770	2030	2900	2952.22	3.45	0	16459	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	617	-2.19	3.01	12	0.60	-1379.00	1001.00	10201	20230530	-70.44	2060	20231020	46.36	4300	-29.88	20240221	2520	19.64	20240415	11420	-73.60	20230605	2060	46.36	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
123	20240605	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	120	2	4.14	326173805	110772	354.65	2900	3055	2860	3770	2030	2900	2944.55	3.45	0	14206	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	618	-2.19	3.02	12	0.54	-1379.00	1001.00	10201	20230530	-70.40	2060	20231020	46.60	4300	-29.77	20240221	2520	19.84	20240415	11420	-73.56	20230605	2060	46.60	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
124	20240605	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	40	2	1.38	155252805	53679	171.86	2900	2940	2860	3770	2030	2900	2892.24	3.45	0	6577	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	602	-2.13	2.94	12	0.26	-1379.00	1001.00	10201	20230530	-71.18	2060	20231020	42.72	4300	-31.63	20240221	2520	16.67	20240415	11420	-74.26	20230605	2060	42.72	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
125	20240605	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	124545170	43193	138.29	2900	2910	2860	3770	2030	2900	2883.46	3.45	0	-980	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	596	-2.11	2.91	12	0.21	-1379.00	1001.00	10201	20230530	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	11420	-74.52	20230605	2060	41.26	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
126	20240605	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	118526540	41117	131.64	2900	2910	2860	3770	2030	2900	2882.67	3.45	0	-1396	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	594	-2.10	2.90	12	0.20	-1379.00	1001.00	10201	20230530	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	11420	-74.61	20230605	2060	40.78	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
127	20240605	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-20	5	-0.69	113487870	39378	126.07	2900	2910	2860	3770	2030	2900	2882.01	3.45	0	-1635	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	589	-2.09	2.88	12	0.19	-1379.00	1001.00	10201	20230530	-71.77	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	11420	-74.78	20230605	2060	39.81	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
128	20240605	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-35	5	-1.21	72007250	24989	80.01	2900	2905	2860	3770	2030	2900	2881.56	3.45	0	-11450	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	586	-2.08	2.86	12	0.12	-1379.00	1001.00	10201	20230530	-71.91	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	11420	-74.91	20230605	2060	39.08	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
129	20240605	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	9929955	3425	10.97	2900	2905	2895	3770	2030	2900	2899.26	3.45	0	-308	2993	2946	2903	2856	2813	2925	2835	102	870	500	1970	5	1	20467248	593	-2.10	2.89	12	0.02	-1379.00	1001.00	10201	20230530	-71.62	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	11420	-74.65	20230605	2060	40.53	20231020	0.09	N	298060	500	102 억		706386	N	N	0	N	00	N
130	20240604	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-20	5	-0.68	85707410	29564	65.70	2930	2950	2860	3795	2045	2920	2899.05	3.48	0	-5720	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	594	-2.10	2.90	12	0.14	-1379.00	1001.00	10201	20230530	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	11420	-74.61	20230605	2060	40.78	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
131	20240604	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-35	5	-1.20	76873215	26508	58.91	2930	2950	2860	3795	2045	2920	2900.00	3.48	0	-5893	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	590	-2.09	2.88	12	0.13	-1379.00	1001.00	10201	20230530	-71.72	2060	20231020	40.05	4300	-32.91	20240221	2520	14.48	20240415	11420	-74.74	20230605	2060	40.05	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
132	20240604	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-40	5	-1.37	64883325	22328	49.62	2930	2950	2880	3795	2045	2920	2905.92	3.48	0	-5884	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	589	-2.09	2.88	12	0.11	-1379.00	1001.00	10201	20230530	-71.77	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	11420	-74.78	20230605	2060	39.81	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
133	20240604	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-10	5	-0.34	53961890	18551	41.23	2930	2950	2880	3795	2045	2920	2908.84	3.48	0	-5246	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	596	-2.11	2.91	12	0.09	-1379.00	1001.00	10201	20230530	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	11420	-74.52	20230605	2060	41.26	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
134	20240604	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	40660530	13948	31.00	2930	2950	2890	3795	2045	2920	2915.15	3.48	0	-5055	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	597	-2.11	2.91	12	0.07	-1379.00	1001.00	10201	20230530	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	11420	-74.47	20230605	2060	41.50	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
135	20240604	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	32871245	11263	25.03	2930	2950	2890	3795	2045	2920	2918.52	3.48	0	-2814	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	592	-2.10	2.89	12	0.06	-1379.00	1001.00	10201	20230530	-71.67	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	11420	-74.69	20230605	2060	40.29	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
136	20240604	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-10	5	-0.34	28269805	9674	21.50	2930	2950	2900	3795	2045	2920	2922.25	3.48	0	-1804	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	596	-2.11	2.91	12	0.05	-1379.00	1001.00	10201	20230530	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	11420	-74.52	20230605	2060	41.26	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
137	20240604	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-10	5	-0.34	18166200	6208	13.80	2930	2950	2905	3795	2045	2920	2926.26	3.48	0	-1942	2990	2955	2895	2860	2800	2972	2877	102	875	500	1980	5	1	20467248	596	-2.11	2.91	12	0.03	-1379.00	1001.00	10201	20230530	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	11420	-74.52	20230605	2060	41.26	20231020	0.10	N	298060	500	102 억		712071	N	N	0	N	00	N
138	20240603	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	25	2	0.86	120439805	42020	176.43	2895	2930	2835	3760	2030	2895	2866.25	3.48	0	-423	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	598	-2.12	2.92	12	0.21	-1379.00	1001.00	10201	20230530	-71.38	2060	20231020	41.75	4300	-32.09	20240221	2520	15.87	20240415	11420	-74.43	20230605	2060	41.75	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
139	20240603	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	35	2	1.21	114587965	40007	167.98	2895	2930	2835	3760	2030	2895	2864.20	3.48	0	-76	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	600	-2.12	2.93	12	0.20	-1379.00	1001.00	10201	20230530	-71.28	2060	20231020	42.23	4300	-31.86	20240221	2520	16.27	20240415	11420	-74.34	20230605	2060	42.23	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
140	20240603	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-5	5	-0.17	83334350	29228	122.72	2895	2895	2835	3760	2030	2895	2851.18	3.48	0	-1988	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	592	-2.10	2.89	12	0.14	-1379.00	1001.00	10201	20230530	-71.67	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	11420	-74.69	20230605	2060	40.29	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
141	20240603	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-25	5	-0.86	64769855	22744	95.49	2895	2895	2835	3760	2030	2895	2847.78	3.48	0	-1619	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	587	-2.08	2.87	12	0.11	-1379.00	1001.00	10201	20230530	-71.87	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	11420	-74.87	20230605	2060	39.32	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
142	20240603	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-35	5	-1.21	60854100	21375	89.75	2895	2895	2835	3760	2030	2895	2846.98	3.48	0	-1615	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	585	-2.07	2.86	12	0.10	-1379.00	1001.00	10201	20230530	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	11420	-74.96	20230605	2060	38.83	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
143	20240603	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-30	5	-1.04	30512990	10694	44.90	2895	2895	2835	3760	2030	2895	2853.28	3.48	0	-1638	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	586	-2.08	2.86	12	0.05	-1379.00	1001.00	10201	20230530	-71.91	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	11420	-74.91	20230605	2060	39.08	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
144	20240603	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-15	5	-0.52	21571350	7570	31.78	2895	2895	2835	3760	2030	2895	2849.58	3.48	0	310	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	589	-2.09	2.88	12	0.04	-1379.00	1001.00	10201	20230530	-71.77	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	11420	-74.78	20230605	2060	39.81	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N
145	20240603	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-40	5	-1.38	2354230	821	3.45	2895	2895	2855	3760	2030	2895	2867.52	3.48	0	-383	2985	2940	2875	2830	2765	2962	2852	102	865	500	1960	5	1	20467248	584	-2.07	2.85	12	0.00	-1379.00	1001.00	10201	20230530	-72.01	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	11420	-75.00	20230605	2060	38.59	20231020	0.10	N	298060	500	102 억		712494	N	N	0	N	00	N