KissMeData/241820/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	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-2	5	-0.20	64783199	64456	33.91	995	1028	995	1302	702	1002	1005.08	0.00	0	-4794	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.12	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
3	20240628	151102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	1	2	0.10	55695050	55356	29.12	995	1028	995	1302	702	1002	1006.12	0.00	0	-4783	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.10	-449.00	689.00	4725	20230915	-78.77	951	20240617	5.47	3875	-74.12	20240102	951	5.47	20240617	9750	-89.71	20230803	951	5.47	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
4	20240628	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1009	7	2	0.70	47913994	47589	25.03	995	1028	995	1302	702	1002	1006.83	0.00	0	-3060	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	545	-2.25	1.46	12	0.09	-449.00	689.00	4725	20230915	-78.65	951	20240617	6.10	3875	-73.96	20240102	951	6.10	20240617	9750	-89.65	20230803	951	6.10	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
5	20240628	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-1	5	-0.10	34388857	34121	17.95	995	1028	995	1302	702	1002	1007.85	0.00	0	-4358	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
6	20240628	121058	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	-3	5	-0.30	33046950	32782	17.24	995	1028	995	1302	702	1002	1008.08	0.00	0	-4077	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	540	-2.22	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
7	20240628	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	3	2	0.30	27639871	27379	14.40	995	1028	995	1302	702	1002	1009.53	0.00	0	-5548	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.05	-449.00	689.00	4725	20230915	-78.73	951	20240617	5.68	3875	-74.06	20240102	951	5.68	20240617	9750	-89.69	20230803	951	5.68	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
8	20240628	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-1	5	-0.10	24753943	24491	12.88	995	1028	995	1302	702	1002	1010.74	0.00	0	-5562	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
9	20240628	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	4	2	0.40	12661307	12412	6.53	995	1028	995	1302	702	1002	1020.09	0.00	0	-7703	1123	1062	1031	970	939	1047	955	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.02	-449.00	689.00	4725	20230915	-78.71	951	20240617	5.78	3875	-74.04	20240102	951	5.78	20240617	9750	-89.68	20230803	951	5.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
10	20240627	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-33	5	-3.19	196833950	190070	53.83	1035	1092	1000	1345	725	1035	1035.59	0.00	0	-3762	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	541	-2.23	1.45	12	0.35	-449.00	689.00	4725	20230915	-78.79	951	20240617	5.36	3875	-74.14	20240102	951	5.36	20240617	9750	-89.72	20230803	951	5.36	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
11	20240627	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	-28	5	-2.71	187257795	180528	51.13	1035	1092	1000	1345	725	1035	1037.28	0.00	0	-2019	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	544	-2.24	1.46	12	0.33	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
12	20240627	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	-24	5	-2.32	163565539	156889	44.43	1035	1092	1001	1345	725	1035	1042.56	0.00	0	-358	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	546	-2.25	1.47	12	0.29	-449.00	689.00	4725	20230915	-78.60	951	20240617	6.31	3875	-73.91	20240102	951	6.31	20240617	9750	-89.63	20230803	951	6.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
13	20240627	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	-24	5	-2.32	136332287	129903	36.79	1035	1092	1009	1345	725	1035	1049.49	0.00	0	-1905	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	546	-2.25	1.47	12	0.24	-449.00	689.00	4725	20230915	-78.60	951	20240617	6.31	3875	-73.91	20240102	951	6.31	20240617	9750	-89.63	20230803	951	6.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
14	20240627	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1017	-18	5	-1.74	108434220	102454	29.02	1035	1092	1017	1345	725	1035	1058.37	0.00	0	-5803	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	550	-2.27	1.48	12	0.19	-449.00	689.00	4725	20230915	-78.48	951	20240617	6.94	3875	-73.75	20240102	951	6.94	20240617	9750	-89.57	20230803	951	6.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
15	20240627	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	35	2	3.38	84942507	79652	22.56	1035	1092	1035	1345	725	1035	1066.42	0.00	0	-10526	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	578	-2.38	1.55	12	0.15	-449.00	689.00	4725	20230915	-77.35	951	20240617	12.51	3875	-72.39	20240102	951	12.51	20240617	9750	-89.03	20230803	951	12.51	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
16	20240627	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1069	34	2	3.29	59328964	55447	15.70	1035	1092	1035	1345	725	1035	1070.01	0.00	0	-11103	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	578	-2.38	1.55	12	0.10	-449.00	689.00	4725	20230915	-77.38	951	20240617	12.41	3875	-72.41	20240102	951	12.41	20240617	9750	-89.04	20230803	951	12.41	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
17	20240627	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1050	15	2	1.45	5918301	5678	1.61	1035	1059	1035	1345	725	1035	1042.32	0.00	0	-1287	1173	1103	1069	999	965	1087	983	270	310	500	620	1	1	54038118	567	-2.34	1.52	12	0.01	-449.00	689.00	4725	20230915	-77.78	951	20240617	10.41	3875	-72.90	20240102	951	10.41	20240617	9750	-89.23	20230803	951	10.41	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
18	20240626	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1035	-10	5	-0.96	384923297	352890	119.23	1089	1139	1035	1358	732	1045	1090.80	0.00	0	-47385	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	559	-2.31	1.50	12	0.65	-449.00	689.00	4725	20230915	-78.10	951	20240617	8.83	3875	-73.29	20240102	951	8.83	20240617	9750	-89.38	20230803	951	8.83	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
19	20240626	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1054	9	2	0.86	373512038	341893	115.51	1089	1139	1038	1358	732	1045	1092.48	0.00	0	-42578	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	570	-2.35	1.53	12	0.63	-449.00	689.00	4725	20230915	-77.69	951	20240617	10.83	3875	-72.80	20240102	951	10.83	20240617	9750	-89.19	20230803	951	10.83	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
20	20240626	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1044	-1	5	-0.10	347320306	316985	107.10	1089	1139	1038	1358	732	1045	1095.70	0.00	0	-49182	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	564	-2.33	1.52	12	0.59	-449.00	689.00	4725	20230915	-77.90	951	20240617	9.78	3875	-73.06	20240102	951	9.78	20240617	9750	-89.29	20230803	951	9.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
21	20240626	131036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1068	23	2	2.20	343152123	313009	105.75	1089	1139	1038	1358	732	1045	1096.30	0.00	0	-49314	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	577	-2.38	1.55	12	0.58	-449.00	689.00	4725	20230915	-77.40	951	20240617	12.30	3875	-72.44	20240102	951	12.30	20240617	9750	-89.05	20230803	951	12.30	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
22	20240626	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1054	9	2	0.86	325683435	296343	100.12	1089	1139	1053	1358	732	1045	1099.01	0.00	0	-49874	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	570	-2.35	1.53	12	0.55	-449.00	689.00	4725	20230915	-77.69	951	20240617	10.83	3875	-72.80	20240102	951	10.83	20240617	9750	-89.19	20230803	951	10.83	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
23	20240626	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1099	54	2	5.17	312410270	283858	95.91	1089	1139	1056	1358	732	1045	1100.59	0.00	0	-49458	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	594	-2.45	1.60	12	0.53	-449.00	689.00	4725	20230915	-76.74	951	20240617	15.56	3875	-71.64	20240102	951	15.56	20240617	9750	-88.73	20230803	951	15.56	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
24	20240626	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1072	27	2	2.58	259522857	235209	79.47	1089	1139	1056	1358	732	1045	1103.37	0.00	0	-45115	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	579	-2.39	1.56	12	0.44	-449.00	689.00	4725	20230915	-77.31	951	20240617	12.72	3875	-72.34	20240102	951	12.72	20240617	9750	-89.01	20230803	951	12.72	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
25	20240626	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1100	55	2	5.26	173914097	156105	52.74	1089	1139	1080	1358	732	1045	1114.08	0.00	0	-34808	1088	1066	1023	1001	958	1077	1012	270	313	500	620	1	1	54038118	594	-2.45	1.60	12	0.29	-449.00	689.00	4725	20230915	-76.72	951	20240617	15.67	3875	-71.61	20240102	951	15.67	20240617	9750	-88.72	20230803	951	15.67	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
26	20240625	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1045	45	2	4.50	289425950	286687	343.77	1032	1045	980	1300	700	1000	1009.48	0.00	0	30127	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	565	-2.33	1.52	12	0.53	-449.00	689.00	4725	20230915	-77.88	951	20240617	9.88	3875	-73.03	20240102	951	9.88	20240617	9750	-89.28	20230803	951	9.88	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
27	20240625	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1028	28	2	2.80	265325631	263397	315.84	1032	1035	980	1300	700	1000	1007.32	0.00	0	26405	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	556	-2.29	1.49	12	0.49	-449.00	689.00	4725	20230915	-78.24	951	20240617	8.10	3875	-73.47	20240102	951	8.10	20240617	9750	-89.46	20230803	951	8.10	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
28	20240625	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	6	2	0.60	193751424	192832	231.23	1032	1035	980	1300	700	1000	1004.77	0.00	0	29517	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.36	-449.00	689.00	4725	20230915	-78.71	951	20240617	5.78	3875	-74.04	20240102	951	5.78	20240617	9750	-89.68	20230803	951	5.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
29	20240625	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	3	2	0.30	113910965	113163	135.70	1032	1035	980	1300	700	1000	1006.61	0.00	0	-15124	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.21	-449.00	689.00	4725	20230915	-78.77	951	20240617	5.47	3875	-74.12	20240102	951	5.47	20240617	9750	-89.71	20230803	951	5.47	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
30	20240625	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	4	2	0.40	97164202	96466	115.67	1032	1035	980	1300	700	1000	1007.24	0.00	0	-14793	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.18	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
31	20240625	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	4	2	0.40	49204776	48471	58.12	1032	1035	996	1300	700	1000	1015.14	0.00	0	-16105	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.09	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
32	20240625	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	6	2	0.60	36558026	35836	42.97	1032	1035	1001	1300	700	1000	1020.15	0.00	0	-15741	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.07	-449.00	689.00	4725	20230915	-78.71	951	20240617	5.78	3875	-74.04	20240102	951	5.78	20240617	9750	-89.68	20230803	951	5.78	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
33	20240625	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	10	2	1.00	24921755	24286	29.12	1032	1035	1002	1300	700	1000	1026.18	0.00	0	-13699	1049	1024	1010	985	971	1017	978	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.04	-449.00	689.00	4725	20230915	-78.62	951	20240617	6.20	3875	-73.94	20240102	951	6.20	20240617	9750	-89.64	20230803	951	6.20	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
34	20240624	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	83338909	82878	89.82	1001	1035	996	1297	699	998	1005.56	0.00	0	-16793	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.15	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
35	20240624	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	6	2	0.60	74315002	73849	80.03	1001	1035	996	1297	699	998	1006.31	0.00	0	-16561	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	543	-2.24	1.46	12	0.14	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
36	20240624	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	9	2	0.90	70035242	69573	75.40	1001	1035	996	1297	699	998	1006.64	0.00	0	-15284	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	544	-2.24	1.46	12	0.13	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
37	20240624	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	4	2	0.40	60410152	59954	64.98	1001	1035	996	1297	699	998	1007.61	0.00	0	-15281	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	541	-2.23	1.45	12	0.11	-449.00	689.00	4725	20230915	-78.79	951	20240617	5.36	3875	-74.14	20240102	951	5.36	20240617	9750	-89.72	20230803	951	5.36	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
38	20240624	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	3	2	0.30	56694856	56249	60.96	1001	1035	996	1297	699	998	1007.93	0.00	0	-15115	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	541	-2.23	1.45	12	0.10	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
39	20240624	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	47862679	47436	51.41	1001	1035	996	1297	699	998	1008.99	0.00	0	-14924	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.84	951	20240617	5.15	3875	-74.19	20240102	951	5.15	20240617	9750	-89.74	20230803	951	5.15	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
40	20240624	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1008	10	2	1.00	30494027	30116	32.64	1001	1035	999	1297	699	998	1012.55	0.00	0	-10912	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	545	-2.24	1.46	12	0.06	-449.00	689.00	4725	20230915	-78.67	951	20240617	5.99	3875	-73.99	20240102	951	5.99	20240617	9750	-89.66	20230803	951	5.99	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
41	20240624	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1004	6	2	0.60	2711215	2693	2.92	1001	1026	999	1297	699	998	1006.76	0.00	0	-2362	1044	1020	1001	977	958	1033	990	270	299	500	590	1	1	54038118	543	-2.24	1.46	12	0.00	-449.00	689.00	4725	20230915	-78.75	951	20240617	5.57	3875	-74.09	20240102	951	5.57	20240617	9750	-89.70	20230803	951	5.57	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
42	20240621	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-1	5	-0.10	90559562	91089	76.31	989	1025	982	1298	700	999	994.19	0.00	0	-60	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	539	-2.22	1.45	12	0.17	-449.00	689.00	4725	20230915	-78.88	951	20240617	4.94	3875	-74.25	20240102	951	4.94	20240617	9750	-89.76	20230803	951	4.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
43	20240621	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-1	5	-0.10	83341397	83862	70.26	989	1025	982	1298	700	999	993.79	0.00	0	1224	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	539	-2.22	1.45	12	0.16	-449.00	689.00	4725	20230915	-78.88	951	20240617	4.94	3875	-74.25	20240102	951	4.94	20240617	9750	-89.76	20230803	951	4.94	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
44	20240621	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	0	3	0.00	64073938	64421	53.97	989	1025	984	1298	700	999	994.61	0.00	0	2679	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	540	-2.22	1.45	12	0.12	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
45	20240621	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	992	-7	5	-0.70	58990243	59320	49.70	989	1025	984	1298	700	999	994.44	0.00	0	2874	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	536	-2.21	1.44	12	0.11	-449.00	689.00	4725	20230915	-79.01	951	20240617	4.31	3875	-74.40	20240102	951	4.31	20240617	9750	-89.83	20230803	951	4.31	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
46	20240621	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	0	3	0.00	27134323	27286	22.86	989	1025	984	1298	700	999	994.44	0.00	0	3457	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	540	-2.22	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.86	951	20240617	5.05	3875	-74.22	20240102	951	5.05	20240617	9750	-89.75	20230803	951	5.05	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
47	20240621	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	2	2	0.20	18930225	19045	15.96	989	1025	984	1298	700	999	993.97	0.00	0	3495	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	541	-2.23	1.45	12	0.04	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
48	20240621	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	2	2	0.20	17284396	17400	14.58	989	1025	984	1298	700	999	993.36	0.00	0	3740	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	541	-2.23	1.45	12	0.03	-449.00	689.00	4725	20230915	-78.81	951	20240617	5.26	3875	-74.17	20240102	951	5.26	20240617	9750	-89.73	20230803	951	5.26	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
49	20240621	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	-2	5	-0.20	2708068	2734	2.29	989	999	984	1298	700	999	990.51	0.00	0	437	1048	1023	987	962	926	1005	944	270	299	500	590	1	1	54038118	539	-2.22	1.45	12	0.01	-449.00	689.00	4725	20230915	-78.90	951	20240617	4.84	3875	-74.27	20240102	951	4.84	20240617	9750	-89.77	20230803	951	4.84	20240617	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
50	20240620	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	999	-3	5	-0.30	117607663	119359	40.17	1003	1012	951	1302	702	1002	985.31	0.00	0	17187	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	540	-2.22	1.45	12	0.22	-449.00	689.00	4725	20230915	-78.86	951	20240620	5.05	3875	-74.22	20240102	951	5.05	20240620	9750	-89.75	20230803	951	5.05	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
51	20240620	150952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1004	2	2	0.20	114982029	116733	39.28	1003	1012	951	1302	702	1002	985.00	0.00	0	17928	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.22	-449.00	689.00	4725	20230915	-78.75	951	20240620	5.57	3875	-74.09	20240102	951	5.57	20240620	9750	-89.70	20230803	951	5.57	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
52	20240620	140953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1004	2	2	0.20	110303079	112086	37.72	1003	1012	951	1302	702	1002	984.09	0.00	0	18092	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.21	-449.00	689.00	4725	20230915	-78.75	951	20240620	5.57	3875	-74.09	20240102	951	5.57	20240620	9750	-89.70	20230803	951	5.57	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
53	20240620	130953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1002	0	3	0.00	105519868	107325	36.12	1003	1012	951	1302	702	1002	983.18	0.00	0	18478	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.20	-449.00	689.00	4725	20230915	-78.79	951	20240620	5.36	3875	-74.14	20240102	951	5.36	20240620	9750	-89.72	20230803	951	5.36	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
54	20240620	120951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1006	4	2	0.40	101463075	103278	34.76	1003	1012	951	1302	702	1002	982.43	0.00	0	18727	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.19	-449.00	689.00	4725	20230915	-78.71	951	20240620	5.78	3875	-74.04	20240102	951	5.78	20240620	9750	-89.68	20230803	951	5.78	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
55	20240620	110952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1007	5	2	0.50	93139491	94964	31.96	1003	1012	951	1302	702	1002	980.79	0.00	0	21256	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.18	-449.00	689.00	4725	20230915	-78.69	951	20240620	5.89	3875	-74.01	20240102	951	5.89	20240620	9750	-89.67	20230803	951	5.89	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
56	20240620	100954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	992	-10	5	-1.00	84092575	85918	28.91	1003	1011	951	1302	702	1002	978.75	0.00	0	22539	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	536	-2.21	1.44	12	0.16	-449.00	689.00	4725	20230915	-79.01	951	20240620	4.31	3875	-74.40	20240102	951	4.31	20240620	9750	-89.83	20230803	951	4.31	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
57	20240620	090956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	983	-19	5	-1.90	42973480	44026	14.82	1003	1011	951	1302	702	1002	976.09	0.00	0	13008	1086	1044	1021	979	956	1032	967	270	300	500	600	1	1	54038118	531	-2.19	1.43	12	0.08	-449.00	689.00	4725	20230915	-79.20	951	20240620	3.36	3875	-74.63	20240102	951	3.36	20240620	9750	-89.92	20230803	951	3.36	20240620	0.00	N	241820	500	270 억		0	N	N	0	N	00	N
58	20240619	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-68	5	-6.36	303828821	296951	7.83	1056	1063	998	1391	749	1070	1023.25	0.00	0	-26586	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	541	-2.23	1.45	12	0.55	-449.00	689.00	4725	20230915	-78.79	951	20240617	5.36	3875	-74.14	20240102	951	5.36	20240617	9750	-89.72	20230803	951	5.36	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
59	20240619	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1007	-63	5	-5.89	284573197	277725	7.32	1056	1063	1000	1391	749	1070	1024.66	0.00	0	-21466	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	544	-2.24	1.46	12	0.51	-449.00	689.00	4725	20230915	-78.69	951	20240617	5.89	3875	-74.01	20240102	951	5.89	20240617	9750	-89.67	20230803	951	5.89	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
60	20240619	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	1010	-60	5	-5.61	270605598	263890	6.96	1056	1063	1000	1391	749	1070	1025.45	0.00	0	-19482	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	546	-2.25	1.47	12	0.49	-449.00	689.00	4725	20230915	-78.62	951	20240617	6.20	3875	-73.94	20240102	951	6.20	20240617	9750	-89.64	20230803	951	6.20	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
61	20240619	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	-65	5	-6.07	250966367	244345	6.44	1056	1063	1000	1391	749	1070	1027.10	0.00	0	-19640	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	543	-2.24	1.46	12	0.45	-449.00	689.00	4725	20230915	-78.73	951	20240617	5.68	3875	-74.06	20240102	951	5.68	20240617	9750	-89.69	20230803	951	5.68	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
62	20240619	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	-55	5	-5.14	207253564	200858	5.29	1056	1063	1000	1391	749	1070	1031.84	0.00	0	-2840	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	548	-2.26	1.47	12	0.37	-449.00	689.00	4725	20230915	-78.52	951	20240617	6.73	3875	-73.81	20240102	951	6.73	20240617	9750	-89.59	20230803	951	6.73	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
63	20240619	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	-52	5	-4.86	173492883	167371	4.41	1056	1063	1017	1391	749	1070	1036.58	0.00	0	-11487	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	550	-2.27	1.48	12	0.31	-449.00	689.00	4725	20230915	-78.46	951	20240617	7.05	3875	-73.73	20240102	951	7.05	20240617	9750	-89.56	20230803	951	7.05	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
64	20240619	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1034	-36	5	-3.36	106253115	102034	2.69	1056	1063	1029	1391	749	1070	1041.35	0.00	0	1043	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	559	-2.30	1.50	12	0.19	-449.00	689.00	4725	20230915	-78.12	951	20240617	8.73	3875	-73.32	20240102	951	8.73	20240617	9750	-89.39	20230803	951	8.73	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
65	20240619	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1047	-23	5	-2.15	40554530	39013	1.03	1056	1057	1029	1391	749	1070	1039.51	0.00	0	-9119	1276	1172	1066	962	856	1225	1015	270	321	500	640	1	1	54038118	566	-2.33	1.52	12	0.07	-449.00	689.00	4725	20230915	-77.84	951	20240617	10.09	3875	-72.98	20240102	951	10.09	20240617	9750	-89.26	20230803	951	10.09	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
66	20240618	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	108	2	11.23	4213050615	3785108	2670.04	960	1170	960	1250	674	962	1113.08	0.00	0	-898	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	578	-2.38	1.55	12	7.00	-449.00	689.00	4725	20230915	-77.35	951	20240617	12.51	3875	-72.39	20240102	951	12.51	20240617	9750	-89.03	20230803	951	12.51	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
67	20240618	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1044	82	2	8.52	4161660334	3736571	2635.81	960	1170	960	1250	674	962	1113.76	0.00	0	7037	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	564	-2.33	1.52	12	6.91	-449.00	689.00	4725	20230915	-77.90	951	20240617	9.78	3875	-73.06	20240102	951	9.78	20240617	9750	-89.29	20230803	951	9.78	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
68	20240618	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1046	84	2	8.73	3997584234	3579908	2525.29	960	1170	960	1250	674	962	1116.67	0.00	0	-11114	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	565	-2.33	1.52	12	6.62	-449.00	689.00	4725	20230915	-77.86	951	20240617	9.99	3875	-73.01	20240102	951	9.99	20240617	9750	-89.27	20230803	951	9.99	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
69	20240618	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1084	122	2	12.68	3886916000	3475362	2451.55	960	1170	960	1250	674	962	1118.42	0.00	0	-11653	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	586	-2.41	1.57	12	6.43	-449.00	689.00	4725	20230915	-77.06	951	20240617	13.99	3875	-72.03	20240102	951	13.99	20240617	9750	-88.88	20230803	951	13.99	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
70	20240618	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	1070	108	2	11.23	3577803351	3181576	2244.31	960	1170	960	1250	674	962	1124.54	0.00	0	-12104	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	578	-2.38	1.55	12	5.89	-449.00	689.00	4725	20230915	-77.35	951	20240617	12.51	3875	-72.39	20240102	951	12.51	20240617	9750	-89.03	20230803	951	12.51	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
71	20240618	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	162	2	16.84	2487500882	2216276	1563.38	960	1170	960	1250	674	962	1122.38	0.00	0	-37865	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	607	-2.50	1.63	12	4.10	-449.00	689.00	4725	20230915	-76.21	951	20240617	18.19	3875	-70.99	20240102	951	18.19	20240617	9750	-88.47	20230803	951	18.19	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
72	20240618	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1161	199	2	20.69	975190849	879011	620.06	960	1170	960	1250	674	962	1109.42	0.00	0	-45173	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	627	-2.59	1.69	12	1.63	-449.00	689.00	4725	20230915	-75.43	951	20240617	22.08	3875	-70.04	20240102	951	22.08	20240617	9750	-88.09	20230803	951	22.08	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
73	20240618	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	977	15	2	1.56	7244448	7474	5.27	960	977	960	1250	674	962	969.29	0.00	0	-1162	994	977	964	947	934	971	941	270	288	500	570	1	1	54038118	528	-2.18	1.42	12	0.01	-449.00	689.00	4725	20230915	-79.32	951	20240617	2.73	3875	-74.79	20240102	951	2.73	20240617	9750	-89.98	20230803	951	2.73	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
74	20240617	160936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	962	-26	5	-2.63	136215975	141484	162.28	981	981	951	1284	692	988	962.77	0.00	0	-31217	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	520	-2.14	1.40	12	0.26	-449.00	689.00	4725	20230915	-79.64	951	20240617	1.16	3875	-75.17	20240102	951	1.16	20240617	9750	-90.13	20230803	951	1.16	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
75	20240617	150943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	962	-26	5	-2.63	132279995	137381	157.57	981	981	951	1284	692	988	962.87	0.00	0	-31101	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	520	-2.14	1.40	12	0.25	-449.00	689.00	4725	20230915	-79.64	951	20240617	1.16	3875	-75.17	20240102	951	1.16	20240617	9750	-90.13	20230803	951	1.16	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
76	20240617	140934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	961	-27	5	-2.73	122425150	127120	145.80	981	981	951	1284	692	988	963.07	0.00	0	-30238	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	519	-2.14	1.39	12	0.24	-449.00	689.00	4725	20230915	-79.66	951	20240617	1.05	3875	-75.20	20240102	951	1.05	20240617	9750	-90.14	20230803	951	1.05	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
77	20240617	130933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	960	-28	5	-2.83	106312410	110339	126.55	981	981	951	1284	692	988	963.51	0.00	0	-24345	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	519	-2.14	1.39	12	0.20	-449.00	689.00	4725	20230915	-79.68	951	20240617	0.95	3875	-75.23	20240102	951	0.95	20240617	9750	-90.15	20230803	951	0.95	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
78	20240617	120934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	959	-29	5	-2.94	73822160	76411	87.64	981	981	959	1284	692	988	966.12	0.00	0	-5108	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	518	-2.14	1.39	12	0.14	-449.00	689.00	4725	20230915	-79.70	959	20240617	0.00	3875	-75.25	20240102	959	0.00	20240617	9750	-90.16	20230803	959	0.00	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
79	20240617	110926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	963	-25	5	-2.53	61064791	63154	72.44	981	981	963	1284	692	988	966.92	0.00	0	-808	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	520	-2.14	1.40	12	0.12	-449.00	689.00	4725	20230915	-79.62	963	20240617	0.00	3875	-75.15	20240102	963	0.00	20240617	9750	-90.12	20230803	963	0.00	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
80	20240617	100927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	968	-20	5	-2.02	39228596	40533	46.49	981	981	963	1284	692	988	967.82	0.00	0	-1231	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	523	-2.16	1.40	12	0.08	-449.00	689.00	4725	20230915	-79.51	963	20240617	0.52	3875	-75.02	20240102	963	0.52	20240617	9750	-90.07	20230803	963	0.52	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
81	20240617	090932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	968	-20	5	-2.02	17274625	17821	20.44	981	981	963	1284	692	988	969.34	0.00	0	-47	1014	1000	994	980	974	998	978	270	296	500	590	1	1	54038118	523	-2.16	1.40	12	0.03	-449.00	689.00	4725	20230915	-79.51	963	20240617	0.52	3875	-75.02	20240102	963	0.52	20240617	9750	-90.07	20230803	963	0.52	20240617	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
82	20240614	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	988	-15	5	-1.50	85385323	85810	185.81	1003	1008	988	1303	703	1003	995.07	0.00	0	-15953	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	534	-2.20	1.43	12	0.16	-449.00	689.00	4725	20230915	-79.09	981	20240604	0.71	3875	-74.50	20240102	981	0.71	20240604	9750	-89.87	20230803	981	0.71	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
83	20240614	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	990	-13	5	-1.30	74354192	74671	161.69	1003	1008	988	1303	703	1003	995.76	0.00	0	-7295	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	535	-2.20	1.44	12	0.14	-449.00	689.00	4725	20230915	-79.05	981	20240604	0.92	3875	-74.45	20240102	981	0.92	20240604	9750	-89.85	20230803	981	0.92	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
84	20240614	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	990	-13	5	-1.30	55998877	56158	121.60	1003	1008	990	1303	703	1003	997.17	0.00	0	-2327	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	535	-2.20	1.44	12	0.10	-449.00	689.00	4725	20230915	-79.05	981	20240604	0.92	3875	-74.45	20240102	981	0.92	20240604	9750	-89.85	20230803	981	0.92	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
85	20240614	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-7	5	-0.70	39607693	39658	85.88	1003	1008	993	1303	703	1003	998.73	0.00	0	-3047	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	538	-2.22	1.45	12	0.07	-449.00	689.00	4725	20230915	-78.92	981	20240604	1.53	3875	-74.30	20240102	981	1.53	20240604	9750	-89.78	20230803	981	1.53	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
86	20240614	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-3	5	-0.30	34280771	34314	74.30	1003	1008	993	1303	703	1003	999.03	0.00	0	-2847	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
87	20240614	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-5	5	-0.50	20251789	20336	44.04	1003	1008	993	1303	703	1003	995.86	0.00	0	-289	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.04	-449.00	689.00	4725	20230915	-78.88	981	20240604	1.73	3875	-74.25	20240102	981	1.73	20240604	9750	-89.76	20230803	981	1.73	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
88	20240614	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	-6	5	-0.60	10029099	10073	21.81	1003	1008	993	1303	703	1003	995.64	0.00	0	-289	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.02	-449.00	689.00	4725	20230915	-78.90	981	20240604	1.63	3875	-74.27	20240102	981	1.63	20240604	9750	-89.77	20230803	981	1.63	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
89	20240614	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-7	5	-0.70	624226	623	1.35	1003	1008	996	1303	703	1003	1001.97	0.00	0	-167	1029	1015	1005	991	981	1011	987	270	300	500	600	1	1	54038118	538	-2.22	1.45	12	0.00	-449.00	689.00	4725	20230915	-78.92	981	20240604	1.53	3875	-74.30	20240102	981	1.53	20240604	9750	-89.78	20230803	981	1.53	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
90	20240613	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	5	2	0.50	46119291	46151	46.15	1019	1019	995	1297	699	998	999.31	0.00	0	-4630	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	542	-2.23	1.46	12	0.09	-449.00	689.00	4725	20230915	-78.77	981	20240604	2.24	3875	-74.12	20240102	981	2.24	20240604	9750	-89.71	20230803	981	2.24	20240604	0.01	N	241820	500	270 억		0	N	N	11	N	00	N
91	20240613	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	43430080	43463	43.46	1019	1019	995	1297	699	998	999.24	0.00	0	-4449	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
92	20240613	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	43067065	43100	43.10	1019	1019	995	1297	699	998	999.24	0.00	0	-4338	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.08	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
93	20240613	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	33467283	33463	33.46	1019	1019	996	1297	699	998	1000.13	0.00	0	-3409	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
94	20240613	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	24908718	24918	24.92	1019	1019	996	1297	699	998	999.63	0.00	0	-3787	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.05	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
95	20240613	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	2	2	0.20	13343437	13358	13.36	1019	1019	996	1297	699	998	998.91	0.00	0	-1911	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.23	1.45	12	0.02	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
96	20240613	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	1	2	0.10	9264404	9273	9.27	1019	1019	996	1297	699	998	999.07	0.00	0	-1307	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	540	-2.22	1.45	12	0.02	-449.00	689.00	4725	20230915	-78.86	981	20240604	1.83	3875	-74.22	20240102	981	1.83	20240604	9750	-89.75	20230803	981	1.83	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
97	20240613	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	0	3	0.00	1587122	1587	1.59	1019	1019	998	1297	699	998	1000.08	0.00	0	-797	1028	1012	1001	985	974	1007	980	270	299	500	590	1	1	54038118	539	-2.22	1.45	12	0.00	-449.00	689.00	4725	20230915	-78.88	981	20240604	1.73	3875	-74.25	20240102	981	1.73	20240604	9750	-89.76	20230803	981	1.73	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
98	20240612	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-5	5	-0.50	99918851	99802	141.21	1000	1017	990	1303	703	1003	1001.17	0.00	0	3303	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.18	-449.00	689.00	4725	20230915	-78.88	981	20240604	1.73	3875	-74.25	20240102	981	1.73	20240604	9750	-89.76	20230803	981	1.73	20240604	0.01	N	241820	500	270 억		0	N	N	5	N	00	N
99	20240612	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	996	-7	5	-0.70	98182627	98063	138.75	1000	1017	990	1303	703	1003	1001.22	0.00	0	3824	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	538	-2.22	1.45	12	0.18	-449.00	689.00	4725	20230915	-78.92	981	20240604	1.53	3875	-74.30	20240102	981	1.53	20240604	9750	-89.78	20230803	981	1.53	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
100	20240612	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	8	2	0.80	86060129	85934	121.59	1000	1017	990	1303	703	1003	1001.47	0.00	0	3242	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.16	-449.00	689.00	4725	20230915	-78.60	981	20240604	3.06	3875	-73.91	20240102	981	3.06	20240604	9750	-89.63	20230803	981	3.06	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
101	20240612	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1016	13	2	1.30	84276637	84168	119.09	1000	1017	990	1303	703	1003	1001.29	0.00	0	2961	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	549	-2.26	1.47	12	0.16	-449.00	689.00	4725	20230915	-78.50	981	20240604	3.57	3875	-73.78	20240102	981	3.57	20240604	9750	-89.58	20230803	981	3.57	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
102	20240612	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-5	5	-0.50	74174169	74127	104.88	1000	1011	990	1303	703	1003	1000.64	0.00	0	3963	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.14	-449.00	689.00	4725	20230915	-78.88	981	20240604	1.73	3875	-74.25	20240102	981	1.73	20240604	9750	-89.76	20230803	981	1.73	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
103	20240612	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	8	2	0.80	71512191	71470	101.12	1000	1011	990	1303	703	1003	1000.59	0.00	0	3527	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.13	-449.00	689.00	4725	20230915	-78.60	981	20240604	3.06	3875	-73.91	20240102	981	3.06	20240604	9750	-89.63	20230803	981	3.06	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
104	20240612	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	994	-9	5	-0.90	24544023	24555	34.74	1000	1010	990	1303	703	1003	999.55	0.00	0	2269	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	537	-2.21	1.44	12	0.05	-449.00	689.00	4725	20230915	-78.96	981	20240604	1.33	3875	-74.35	20240102	981	1.33	20240604	9750	-89.81	20230803	981	1.33	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
105	20240612	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-1	5	-0.10	1417132	1417	2.00	1000	1002	998	1303	703	1003	1000.09	0.00	0	-1079	1011	1007	1001	997	991	1009	999	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.00	-449.00	689.00	4725	20230915	-78.79	981	20240604	2.14	3875	-74.14	20240102	981	2.14	20240604	9750	-89.72	20230803	981	2.14	20240604	0.01	N	241820	500	270 억		0	N	N	39	N	00	N
106	20240610	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	-21	5	-2.06	97447216	97183	119.22	1020	1050	990	1326	714	1020	1002.72	0.00	0	-7945	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	540	-2.22	1.45	12	0.18	-449.00	689.00	4725	20230915	-78.86	981	20240604	1.83	3875	-74.22	20240102	981	1.83	20240604	9750	-89.75	20230803	981	1.83	20240604	0.01	N	241820	500	270 억		0	N	N	18	N	00	N
107	20240610	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-20	5	-1.96	93499309	93236	114.38	1020	1050	990	1326	714	1020	1002.82	0.00	0	-6840	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	540	-2.23	1.45	12	0.17	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
108	20240610	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-20	5	-1.96	82386158	82123	100.74	1020	1050	990	1326	714	1020	1003.20	0.00	0	-2550	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	540	-2.23	1.45	12	0.15	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
109	20240610	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-20	5	-1.96	72678792	72382	88.79	1020	1050	990	1326	714	1020	1004.10	0.00	0	-1529	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	540	-2.23	1.45	12	0.13	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
110	20240610	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	-15	5	-1.47	43010290	42641	52.31	1020	1050	998	1326	714	1020	1008.66	0.00	0	-166	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	543	-2.24	1.46	12	0.08	-449.00	689.00	4725	20230915	-78.73	981	20240604	2.45	3875	-74.06	20240102	981	2.45	20240604	9750	-89.69	20230803	981	2.45	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
111	20240610	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	-15	5	-1.47	37813770	37465	45.96	1020	1050	998	1326	714	1020	1009.31	0.00	0	-2988	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	543	-2.24	1.46	12	0.07	-449.00	689.00	4725	20230915	-78.73	981	20240604	2.45	3875	-74.06	20240102	981	2.45	20240604	9750	-89.69	20230803	981	2.45	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
112	20240610	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1018	-2	5	-0.20	22782012	22499	27.60	1020	1050	998	1326	714	1020	1012.58	0.00	0	-3466	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	550	-2.27	1.48	12	0.04	-449.00	689.00	4725	20230915	-78.46	981	20240604	3.77	3875	-73.73	20240102	981	3.77	20240604	9750	-89.56	20230803	981	3.77	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
113	20240610	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1016	-4	5	-0.39	3766672	3735	4.58	1020	1020	1005	1326	714	1020	1008.48	0.00	0	1454	1065	1042	1020	997	975	1054	1009	270	306	500	610	1	1	54038118	549	-2.26	1.47	12	0.01	-449.00	689.00	4725	20230915	-78.50	981	20240604	3.57	3875	-73.78	20240102	981	3.57	20240604	9750	-89.58	20230803	981	3.57	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
114	20240607	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1020	22	2	2.20	82677931	81458	95.20	998	1043	998	1297	699	998	1014.96	0.00	0	135	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	551	-2.27	1.48	12	0.15	-449.00	689.00	4725	20230915	-78.41	981	20240604	3.98	3875	-73.68	20240102	981	3.98	20240604	9750	-89.54	20230803	981	3.98	20240604	0.01	N	241820	500	270 억		0	N	N	26	N	00	N
115	20240607	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1025	27	2	2.71	66351568	65467	76.51	998	1043	998	1297	699	998	1013.51	0.00	0	309	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	554	-2.28	1.49	12	0.12	-449.00	689.00	4725	20230915	-78.31	981	20240604	4.49	3875	-73.55	20240102	981	4.49	20240604	9750	-89.49	20230803	981	4.49	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
116	20240607	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	17	2	1.70	41941225	41492	48.49	998	1043	998	1297	699	998	1010.83	0.00	0	503	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	548	-2.26	1.47	12	0.08	-449.00	689.00	4725	20230915	-78.52	981	20240604	3.47	3875	-73.81	20240102	981	3.47	20240604	9750	-89.59	20230803	981	3.47	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
117	20240607	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	1015	17	2	1.70	38225705	37834	44.21	998	1043	998	1297	699	998	1010.35	0.00	0	503	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	548	-2.26	1.47	12	0.07	-449.00	689.00	4725	20230915	-78.52	981	20240604	3.47	3875	-73.81	20240102	981	3.47	20240604	9750	-89.59	20230803	981	3.47	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
118	20240607	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1008	10	2	1.00	24876775	24618	28.77	998	1043	998	1297	699	998	1010.51	0.00	0	-8345	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	545	-2.24	1.46	12	0.05	-449.00	689.00	4725	20230915	-78.67	981	20240604	2.75	3875	-73.99	20240102	981	2.75	20240604	9750	-89.66	20230803	981	2.75	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
119	20240607	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1009	11	2	1.10	20097663	19876	23.23	998	1043	998	1297	699	998	1011.15	0.00	0	-7637	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	545	-2.25	1.46	12	0.04	-449.00	689.00	4725	20230915	-78.65	981	20240604	2.85	3875	-73.96	20240102	981	2.85	20240604	9750	-89.65	20230803	981	2.85	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
120	20240607	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1011	13	2	1.30	16754167	16545	19.34	998	1043	998	1297	699	998	1012.64	0.00	0	-7434	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	546	-2.25	1.47	12	0.03	-449.00	689.00	4725	20230915	-78.60	981	20240604	3.06	3875	-73.91	20240102	981	3.06	20240604	9750	-89.63	20230803	981	3.06	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
121	20240607	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	4	2	0.40	4208575	4098	4.79	998	1043	998	1297	699	998	1026.98	0.00	0	-2547	1014	1005	999	990	984	1003	988	270	299	500	590	1	1	54038118	541	-2.23	1.45	12	0.01	-449.00	689.00	4725	20230915	-78.79	981	20240604	2.14	3875	-74.14	20240102	981	2.14	20240604	9750	-89.72	20230803	981	2.14	20240604	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
122	20240605	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	998	-5	5	-0.50	85424697	85545	108.88	1003	1008	993	1303	703	1003	998.59	0.00	0	-4416	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.16	-449.00	689.00	4725	20230915	-78.88	981	20240604	1.73	3875	-74.25	20240102	981	1.73	20240604	9750	-89.76	20230803	981	1.73	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
123	20240605	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-3	5	-0.30	81444655	81557	103.81	1003	1008	993	1303	703	1003	998.62	0.00	0	-4002	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.15	-449.00	689.00	4725	20230915	-78.84	981	20240604	1.94	3875	-74.19	20240102	981	1.94	20240604	9750	-89.74	20230803	981	1.94	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
124	20240605	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	997	-6	5	-0.60	48687109	48686	61.97	1003	1008	995	1303	703	1003	1000.02	0.00	0	-2845	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	539	-2.22	1.45	12	0.09	-449.00	689.00	4725	20230915	-78.90	981	20240604	1.63	3875	-74.27	20240102	981	1.63	20240604	9750	-89.77	20230803	981	1.63	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
125	20240605	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1002	-1	5	-0.10	33808777	33769	42.98	1003	1008	999	1303	703	1003	1001.18	0.00	0	-2740	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.06	-449.00	689.00	4725	20230915	-78.79	981	20240604	2.14	3875	-74.14	20240102	981	2.14	20240604	9750	-89.72	20230803	981	2.14	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
126	20240605	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	-4	5	-0.40	22973083	22938	29.20	1003	1008	999	1303	703	1003	1001.53	0.00	0	-2740	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	540	-2.22	1.45	12	0.04	-449.00	689.00	4725	20230915	-78.86	981	20240604	1.83	3875	-74.22	20240102	981	1.83	20240604	9750	-89.75	20230803	981	1.83	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
127	20240605	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	999	-4	5	-0.40	12082491	12057	15.35	1003	1008	999	1303	703	1003	1002.11	0.00	0	-3203	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	540	-2.22	1.45	12	0.02	-449.00	689.00	4725	20230915	-78.86	981	20240604	1.83	3875	-74.22	20240102	981	1.83	20240604	9750	-89.75	20230803	981	1.83	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
128	20240605	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	2	2	0.20	7194036	7175	9.13	1003	1008	999	1303	703	1003	1002.65	0.00	0	-2839	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.01	-449.00	689.00	4725	20230915	-78.73	981	20240604	2.45	3875	-74.06	20240102	981	2.45	20240604	9750	-89.69	20230803	981	2.45	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
129	20240605	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1003	0	3	0.00	1840506	1835	2.34	1003	1004	1003	1303	703	1003	1003.00	0.00	0	-87	1033	1017	999	983	965	1026	992	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.00	-449.00	689.00	4725	20230915	-78.77	981	20240604	2.24	3875	-74.12	20240102	981	2.24	20240604	9750	-89.71	20230803	981	2.24	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
130	20240604	160912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1003	3	2	0.30	78694879	78340	56.19	981	1015	981	1300	700	1000	1004.53	0.00	0	4781	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.14	-449.00	689.00	4725	20230915	-78.77	981	20240604	2.24	3875	-74.12	20240102	981	2.24	20240604	9750	-89.71	20230803	981	2.24	20240604	0.01	N	241820	500	270 억		0	N	N	76	N	00	N
131	20240604	150913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1003	3	2	0.30	77054509	76701	55.02	981	1015	981	1300	700	1000	1004.61	0.00	0	4145	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	542	-2.23	1.46	12	0.14	-449.00	689.00	4725	20230915	-78.77	981	20240604	2.24	3875	-74.12	20240102	981	2.24	20240604	9750	-89.71	20230803	981	2.24	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
132	20240604	140916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1008	8	2	0.80	65241980	64925	46.57	981	1015	981	1300	700	1000	1004.88	0.00	0	3982	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	545	-2.24	1.46	12	0.12	-449.00	689.00	4725	20230915	-78.67	981	20240604	2.75	3875	-73.99	20240102	981	2.75	20240604	9750	-89.66	20230803	981	2.75	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
133	20240604	130913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1002	2	2	0.20	55650700	55367	39.72	981	1015	981	1300	700	1000	1005.12	0.00	0	4113	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.10	-449.00	689.00	4725	20230915	-78.79	981	20240604	2.14	3875	-74.14	20240102	981	2.14	20240604	9750	-89.72	20230803	981	2.14	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
134	20240604	120911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1010	10	2	1.00	50727771	50464	36.20	981	1015	981	1300	700	1000	1005.23	0.00	0	3432	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.09	-449.00	689.00	4725	20230915	-78.62	981	20240604	2.96	3875	-73.94	20240102	981	2.96	20240604	9750	-89.64	20230803	981	2.96	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
135	20240604	110908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1012	12	2	1.20	38457963	38322	27.49	981	1012	981	1300	700	1000	1003.55	0.00	0	1131	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	547	-2.25	1.47	12	0.07	-449.00	689.00	4725	20230915	-78.58	981	20240604	3.16	3875	-73.88	20240102	981	3.16	20240604	9750	-89.62	20230803	981	3.16	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
136	20240604	100910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1010	10	2	1.00	24756863	24742	17.75	981	1010	981	1300	700	1000	1000.60	0.00	0	-1228	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	546	-2.25	1.47	12	0.05	-449.00	689.00	4725	20230915	-78.62	981	20240604	2.96	3875	-73.94	20240102	981	2.96	20240604	9750	-89.64	20230803	981	2.96	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
137	20240604	090910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1004	4	2	0.40	2616715	2661	1.91	981	1009	981	1300	700	1000	983.36	0.00	0	-145	1049	1024	1011	986	973	1019	981	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.00	-449.00	689.00	4725	20230915	-78.75	981	20240604	2.34	3875	-74.09	20240102	981	2.34	20240604	9750	-89.70	20230803	981	2.34	20240604	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
138	20240603	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-2	5	-0.20	137907796	137586	87.60	1000	1036	998	1302	702	1002	1002.34	0.00	0	15797	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.25	-449.00	689.00	4725	20230915	-78.84	985	20240531	1.52	3875	-74.19	20240102	985	1.52	20240531	9750	-89.74	20230803	985	1.52	20240531	0.01	N	241820	500	270 억		0	N	N	17	N	00	N
139	20240603	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1006	4	2	0.40	123255941	122918	78.26	1000	1036	998	1302	702	1002	1002.75	0.00	0	16458	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	544	-2.24	1.46	12	0.23	-449.00	689.00	4725	20230915	-78.71	985	20240531	2.13	3875	-74.04	20240102	985	2.13	20240531	9750	-89.68	20230803	985	2.13	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
140	20240603	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1000	-2	5	-0.20	86087516	85741	54.59	1000	1036	999	1302	702	1002	1004.04	0.00	0	11392	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	540	-2.23	1.45	12	0.16	-449.00	689.00	4725	20230915	-78.84	985	20240531	1.52	3875	-74.19	20240102	985	1.52	20240531	9750	-89.74	20230803	985	1.52	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
141	20240603	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1008	6	2	0.60	63427587	63087	40.17	1000	1036	999	1302	702	1002	1005.40	0.00	0	9393	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	545	-2.24	1.46	12	0.12	-449.00	689.00	4725	20230915	-78.67	985	20240531	2.34	3875	-73.99	20240102	985	2.34	20240531	9750	-89.66	20230803	985	2.34	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
142	20240603	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1001	-1	5	-0.10	53476660	53171	33.85	1000	1036	999	1302	702	1002	1005.75	0.00	0	6904	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	541	-2.23	1.45	12	0.10	-449.00	689.00	4725	20230915	-78.81	985	20240531	1.62	3875	-74.17	20240102	985	1.62	20240531	9750	-89.73	20230803	985	1.62	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
143	20240603	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1005	3	2	0.30	27353493	27065	17.23	1000	1036	1000	1302	702	1002	1010.66	0.00	0	1707	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	543	-2.24	1.46	12	0.05	-449.00	689.00	4725	20230915	-78.73	985	20240531	2.03	3875	-74.06	20240102	985	2.03	20240531	9750	-89.69	20230803	985	2.03	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
144	20240603	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	1014	12	2	1.20	20085715	19851	12.64	1000	1036	1000	1302	702	1002	1011.82	0.00	0	3515	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	548	-2.26	1.47	12	0.04	-449.00	689.00	4725	20230915	-78.54	985	20240531	2.94	3875	-73.83	20240102	985	2.94	20240531	9750	-89.60	20230803	985	2.94	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N
145	20240603	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	1036	34	2	3.39	4930800	4909	3.13	1000	1036	1000	1302	702	1002	1004.44	0.00	0	2886	1029	1015	1000	986	971	1008	979	270	300	500	600	1	1	54038118	560	-2.31	1.50	12	0.01	-449.00	689.00	4725	20230915	-78.07	985	20240531	5.18	3875	-73.26	20240102	985	5.18	20240531	9750	-89.37	20230803	985	5.18	20240531	0.01	N	241820	500	270 억		0	N	N	0	N	00	N