KissMeData/220100/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	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	610	2	4.14	10372222230	689468	129.08	14560	15770	14150	19130	10310	14720	15043.37	2.42	0	12919	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3388	-50.43	5.31	12	3.12	-304.00	2887.00	17270	20240530	-11.23	7140	20230626	114.71	17270	-11.23	20240530	7960	92.59	20240206	17270	-11.23	20240530	7610	101.45	20230717	1.08	N	220100	500	110 억		533859	N	N	4396	N	00	N
3	20240628	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	560	2	3.80	9886676350	657781	123.15	14560	15770	14150	19130	10310	14720	15030.43	2.42	0	14642	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3377	-50.26	5.29	12	2.98	-304.00	2887.00	17270	20240530	-11.52	7140	20230626	114.01	17270	-11.52	20240530	7960	91.96	20240206	17270	-11.52	20240530	7610	100.79	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
4	20240628	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	670	2	4.55	5610948860	382534	71.62	14560	15420	14150	19130	10310	14720	14667.82	2.42	0	5047	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3402	-50.62	5.33	12	1.73	-304.00	2887.00	17270	20240530	-10.89	7140	20230626	115.55	17270	-10.89	20240530	7960	93.34	20240206	17270	-10.89	20240530	7610	102.23	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
5	20240628	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-120	5	-0.82	3158603700	219861	41.16	14560	14720	14150	19130	10310	14720	14366.09	2.42	0	-5034	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3227	-48.03	5.06	12	0.99	-304.00	2887.00	17270	20240530	-15.46	7140	20230626	104.48	17270	-15.46	20240530	7960	83.42	20240206	17270	-15.46	20240530	7610	91.85	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
6	20240628	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-150	5	-1.02	2871767430	200204	37.48	14560	14720	14150	19130	10310	14720	14343.89	2.42	0	-705	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3220	-47.93	5.05	12	0.91	-304.00	2887.00	17270	20240530	-15.63	7140	20230626	104.06	17270	-15.63	20240530	7960	83.04	20240206	17270	-15.63	20240530	7610	91.46	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
7	20240628	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	-350	5	-2.38	2449088270	171040	32.02	14560	14720	14150	19130	10310	14720	14318.41	2.42	0	-7547	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3176	-47.27	4.98	12	0.77	-304.00	2887.00	17270	20240530	-16.79	7140	20230626	101.26	17270	-16.79	20240530	7960	80.53	20240206	17270	-16.79	20240530	7610	88.83	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
8	20240628	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-360	5	-2.45	1907261990	133057	24.91	14560	14720	14150	19130	10310	14720	14333.68	2.42	0	-13478	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3174	-47.24	4.97	12	0.60	-304.00	2887.00	17270	20240530	-16.85	7140	20230626	101.12	17270	-16.85	20240530	7960	80.40	20240206	17270	-16.85	20240530	7610	88.70	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
9	20240628	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	-220	5	-1.49	344595890	23625	4.42	14560	14720	14490	19130	10310	14720	14585.10	2.42	0	-8611	15533	15126	14473	14066	13413	15330	14270	111	4410	500	10000	10	1	22102155	3205	-47.70	5.02	12	0.11	-304.00	2887.00	17270	20240530	-16.04	7140	20230626	103.08	17270	-16.04	20240530	7960	82.16	20240206	17270	-16.04	20240530	7610	90.54	20230717	1.08	N	220100	500	110 억		533859	N	N	588	N	00	N
10	20240627	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	670	2	4.77	7742931930	531215	203.86	14070	14880	13820	18260	9840	14050	14575.83	2.31	0	32040	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3253	-48.42	5.10	12	2.40	-304.00	2887.00	17270	20240530	-14.77	7110	20230621	107.03	17270	-14.77	20240530	7960	84.92	20240206	17270	-14.77	20240530	7190	104.73	20230627	1.07	N	220100	500	110 억		509622	N	N	588	N	00	N
11	20240627	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	700	2	4.98	7588005470	520700	199.83	14070	14880	13820	18260	9840	14050	14572.70	2.31	0	34916	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3260	-48.52	5.11	12	2.36	-304.00	2887.00	17270	20240530	-14.59	7110	20230621	107.45	17270	-14.59	20240530	7960	85.30	20240206	17270	-14.59	20240530	7190	105.15	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
12	20240627	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	610	2	4.34	6706602840	460622	176.77	14070	14880	13820	18260	9840	14050	14559.88	2.31	0	27009	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3240	-48.22	5.08	12	2.08	-304.00	2887.00	17270	20240530	-15.11	7110	20230621	106.19	17270	-15.11	20240530	7960	84.17	20240206	17270	-15.11	20240530	7190	103.89	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
13	20240627	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	570	2	4.06	6175794790	424446	162.89	14070	14880	13820	18260	9840	14050	14550.25	2.31	0	27751	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3231	-48.09	5.06	12	1.92	-304.00	2887.00	17270	20240530	-15.34	7110	20230621	105.63	17270	-15.34	20240530	7960	83.67	20240206	17270	-15.34	20240530	7190	103.34	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
14	20240627	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	690	2	4.91	5391029700	371043	142.40	14070	14880	13820	18260	9840	14050	14529.39	2.31	0	25910	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3258	-48.49	5.11	12	1.68	-304.00	2887.00	17270	20240530	-14.65	7110	20230621	107.31	17270	-14.65	20240530	7960	85.18	20240206	17270	-14.65	20240530	7190	105.01	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
15	20240627	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	810	2	5.77	4099586570	283367	108.75	14070	14880	13820	18260	9840	14050	14467.41	2.31	0	18160	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3284	-48.88	5.15	12	1.28	-304.00	2887.00	17270	20240530	-13.95	7110	20230621	109.00	17270	-13.95	20240530	7960	86.68	20240206	17270	-13.95	20240530	7190	106.68	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
16	20240627	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	190	2	1.35	1376637790	98102	37.65	14070	14350	13820	18260	9840	14050	14032.72	2.31	0	-1305	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3147	-46.84	4.93	12	0.44	-304.00	2887.00	17270	20240530	-17.54	7110	20230621	100.28	17270	-17.54	20240530	7960	78.89	20240206	17270	-17.54	20240530	7190	98.05	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
17	20240627	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-50	5	-0.36	235099770	16664	6.40	14070	14310	13930	18260	9840	14050	14108.24	2.31	0	-2993	14623	14336	14113	13826	13603	14225	13715	111	4210	500	9550	10	1	22102155	3094	-46.05	4.85	12	0.08	-304.00	2887.00	17270	20240530	-18.93	7110	20230621	96.91	17270	-18.93	20240530	7960	75.88	20240206	17270	-18.93	20240530	7190	94.71	20230627	1.07	N	220100	500	110 억		509622	N	N	905	N	00	N
18	20240626	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-300	5	-2.09	3612668900	256860	44.34	14390	14400	13890	18650	10050	14350	14064.69	2.24	0	13693	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3105	-46.22	4.87	12	1.16	-304.00	2887.00	17270	20240530	-18.65	7110	20230621	97.61	17270	-18.65	20240530	7960	76.51	20240206	17270	-18.65	20240530	7140	96.78	20230626	1.12	N	220100	500	110 억		495700	N	N	905	N	00	N
19	20240626	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-130	5	-0.91	3433332550	244163	42.15	14390	14400	13890	18650	10050	14350	14061.56	2.24	0	12710	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3143	-46.78	4.93	12	1.10	-304.00	2887.00	17270	20240530	-17.66	7110	20230621	100.00	17270	-17.66	20240530	7960	78.64	20240206	17270	-17.66	20240530	7140	99.16	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
20	20240626	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-280	5	-1.95	2975792340	212027	36.60	14390	14400	13890	18650	10050	14350	14034.87	2.24	0	17788	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3110	-46.28	4.87	12	0.96	-304.00	2887.00	17270	20240530	-18.53	7110	20230621	97.89	17270	-18.53	20240530	7960	76.76	20240206	17270	-18.53	20240530	7140	97.06	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
21	20240626	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-280	5	-1.95	2449721800	174453	30.12	14390	14400	13890	18650	10050	14350	14042.18	2.24	0	10771	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3110	-46.28	4.87	12	0.79	-304.00	2887.00	17270	20240530	-18.53	7110	20230621	97.89	17270	-18.53	20240530	7960	76.76	20240206	17270	-18.53	20240530	7140	97.06	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
22	20240626	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-370	5	-2.58	2140979080	152335	26.30	14390	14400	13890	18650	10050	14350	14054.28	2.24	0	10278	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3090	-45.99	4.84	12	0.69	-304.00	2887.00	17270	20240530	-19.05	7110	20230621	96.62	17270	-19.05	20240530	7960	75.63	20240206	17270	-19.05	20240530	7140	95.80	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
23	20240626	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-370	5	-2.58	1977103130	140630	24.28	14390	14400	13890	18650	10050	14350	14058.76	2.24	0	11220	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3090	-45.99	4.84	12	0.64	-304.00	2887.00	17270	20240530	-19.05	7110	20230621	96.62	17270	-19.05	20240530	7960	75.63	20240206	17270	-19.05	20240530	7140	95.80	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
24	20240626	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-160	5	-1.11	941666470	66602	11.50	14390	14400	14050	18650	10050	14350	14138.49	2.24	0	11081	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3136	-46.68	4.92	12	0.30	-304.00	2887.00	17270	20240530	-17.83	7110	20230621	99.58	17270	-17.83	20240530	7960	78.27	20240206	17270	-17.83	20240530	7140	98.74	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
25	20240626	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-210	5	-1.46	242480650	17089	2.95	14390	14400	14100	18650	10050	14350	14188.63	2.24	0	2498	15836	15092	14596	13852	13356	14845	13605	111	4300	500	9750	10	1	22102155	3125	-46.51	4.90	12	0.08	-304.00	2887.00	17270	20240530	-18.12	7110	20230621	98.87	17270	-18.12	20240530	7960	77.64	20240206	17270	-18.12	20240530	7140	98.04	20230626	1.12	N	220100	500	110 억		495700	N	N	810	N	00	N
26	20240625	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-960	5	-6.27	8427718460	576927	111.89	15250	15340	14100	19900	10720	15310	14607.99	2.45	0	-45761	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3172	-47.20	4.97	12	2.61	-304.00	2887.00	17270	20240530	-16.91	7100	20230619	102.11	17270	-16.91	20240530	7960	80.28	20240206	17270	-16.91	20240530	7140	100.98	20230626	1.12	N	220100	500	110 억		540985	N	N	810	N	00	N
27	20240625	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-950	5	-6.21	7582732040	518068	100.48	15250	15340	14100	19900	10720	15310	14636.21	2.45	0	-45232	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3174	-47.24	4.97	12	2.34	-304.00	2887.00	17270	20240530	-16.85	7100	20230619	102.25	17270	-16.85	20240530	7960	80.40	20240206	17270	-16.85	20240530	7140	101.12	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
28	20240625	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-1010	5	-6.60	6669277250	454053	88.06	15250	15340	14100	19900	10720	15310	14687.96	2.45	0	-49483	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3161	-47.04	4.95	12	2.05	-304.00	2887.00	17270	20240530	-17.20	7100	20230619	101.41	17270	-17.20	20240530	7960	79.65	20240206	17270	-17.20	20240530	7140	100.28	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
29	20240625	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-860	5	-5.62	4723039120	318089	61.69	15250	15340	14420	19900	10720	15310	14847.79	2.45	0	-49149	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3194	-47.53	5.01	12	1.44	-304.00	2887.00	17270	20240530	-16.33	7100	20230619	103.52	17270	-16.33	20240530	7960	81.53	20240206	17270	-16.33	20240530	7140	102.38	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
30	20240625	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-730	5	-4.77	3995560180	268137	52.00	15250	15340	14560	19900	10720	15310	14900.79	2.45	0	-40412	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3222	-47.96	5.05	12	1.21	-304.00	2887.00	17270	20240530	-15.58	7100	20230619	105.35	17270	-15.58	20240530	7960	83.17	20240206	17270	-15.58	20240530	7140	104.20	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
31	20240625	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-500	5	-3.27	2984801350	199211	38.64	15250	15340	14730	19900	10720	15310	14982.68	2.45	0	-23410	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3273	-48.72	5.13	12	0.90	-304.00	2887.00	17270	20240530	-14.24	7100	20230619	108.59	17270	-14.24	20240530	7960	86.06	20240206	17270	-14.24	20240530	7140	107.42	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
32	20240625	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-380	5	-2.48	1849292400	122722	23.80	15250	15340	14790	19900	10720	15310	15068.44	2.45	0	-5768	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3300	-49.11	5.17	12	0.56	-304.00	2887.00	17270	20240530	-13.55	7100	20230619	110.28	17270	-13.55	20240530	7960	87.56	20240206	17270	-13.55	20240530	7140	109.10	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
33	20240625	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-140	5	-0.91	352358950	23164	4.49	15250	15340	15110	19900	10720	15310	15210.35	2.45	0	-1514	16296	15802	15276	14782	14256	15540	14520	111	4590	500	10410	10	1	22102155	3353	-49.90	5.25	12	0.10	-304.00	2887.00	17270	20240530	-12.16	7100	20230619	113.66	17270	-12.16	20240530	7960	90.58	20240206	17270	-12.16	20240530	7140	112.46	20230626	1.12	N	220100	500	110 억		540985	N	N	634	N	00	N
34	20240624	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-260	5	-1.67	7817167760	508721	34.02	15630	15770	14750	20200	10900	15570	15366.36	2.70	0	-66125	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3384	-50.36	5.30	12	2.30	-304.00	2887.00	17270	20240530	-11.35	7100	20230619	115.63	17270	-11.35	20240530	7960	92.34	20240206	17270	-11.35	20240530	7140	114.43	20230626	1.12	N	220100	500	110 억		597795	N	N	634	N	00	N
35	20240624	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-130	5	-0.83	7203442300	468868	31.35	15630	15770	14750	20200	10900	15570	15363.46	2.70	0	-48823	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3413	-50.79	5.35	12	2.12	-304.00	2887.00	17270	20240530	-10.60	7100	20230619	117.46	17270	-10.60	20240530	7960	93.97	20240206	17270	-10.60	20240530	7140	116.25	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
36	20240624	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-360	5	-2.31	6540232490	425449	28.45	15630	15770	14750	20200	10900	15570	15372.53	2.70	0	-44100	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3362	-50.03	5.27	12	1.92	-304.00	2887.00	17270	20240530	-11.93	7100	20230619	114.23	17270	-11.93	20240530	7960	91.08	20240206	17270	-11.93	20240530	7140	113.03	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
37	20240624	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	-290	5	-1.86	5949257940	386835	25.87	15630	15770	14750	20200	10900	15570	15379.30	2.70	0	-31441	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3377	-50.26	5.29	12	1.75	-304.00	2887.00	17270	20240530	-11.52	7100	20230619	115.21	17270	-11.52	20240530	7960	91.96	20240206	17270	-11.52	20240530	7140	114.01	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
38	20240624	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-250	5	-1.61	5511806070	358181	23.95	15630	15770	14750	20200	10900	15570	15388.31	2.70	0	-25869	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3386	-50.39	5.31	12	1.62	-304.00	2887.00	17270	20240530	-11.29	7100	20230619	115.77	17270	-11.29	20240530	7960	92.46	20240206	17270	-11.29	20240530	7140	114.57	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
39	20240624	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-450	5	-2.89	5037621990	326996	21.86	15630	15770	14750	20200	10900	15570	15405.75	2.70	0	-21822	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3342	-49.74	5.24	12	1.48	-304.00	2887.00	17270	20240530	-12.45	7100	20230619	112.96	17270	-12.45	20240530	7960	89.95	20240206	17270	-12.45	20240530	7140	111.76	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
40	20240624	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-150	5	-0.96	2893916750	186094	12.44	15630	15770	15340	20200	10900	15570	15550.83	2.70	0	-23913	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3408	-50.72	5.34	12	0.84	-304.00	2887.00	17270	20240530	-10.71	7100	20230619	117.18	17270	-10.71	20240530	7960	93.72	20240206	17270	-10.71	20240530	7140	115.97	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
41	20240624	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	110	2	0.71	1066941010	68227	4.56	15630	15770	15550	20200	10900	15570	15638.13	2.70	0	-2040	16770	16170	15520	14920	14270	16470	15220	111	4630	500	10580	10	1	22102155	3466	-51.58	5.43	12	0.31	-304.00	2887.00	17270	20240530	-9.21	7100	20230619	120.85	17270	-9.21	20240530	7960	96.98	20240206	17270	-9.21	20240530	7140	119.61	20230626	1.12	N	220100	500	110 억		597795	N	N	2981	N	00	N
42	20240621	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	1020	2	7.01	23302489870	1489713	341.67	14960	16120	14870	18910	10190	14550	15642.34	2.25	0	112217	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3441	-51.22	5.39	12	6.74	-304.00	2887.00	17270	20240530	-9.84	7100	20230619	119.30	17270	-9.84	20240530	7960	95.60	20240206	17270	-9.84	20240530	7110	118.99	20230621	1.15	N	220100	500	110 억		497938	N	N	2981	N	00	N
43	20240621	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	910	2	6.25	22872271840	1462066	335.33	14960	16120	14870	18910	10190	14550	15643.82	2.25	0	106862	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3417	-50.86	5.36	12	6.62	-304.00	2887.00	17270	20240530	-10.48	7100	20230619	117.75	17270	-10.48	20240530	7960	94.22	20240206	17270	-10.48	20240530	7110	117.44	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
44	20240621	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	1070	2	7.35	21404364190	1367882	313.73	14960	16120	14870	18910	10190	14550	15647.83	2.25	0	110663	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3452	-51.38	5.41	12	6.19	-304.00	2887.00	17270	20240530	-9.55	7100	20230619	120.00	17270	-9.55	20240530	7960	96.23	20240206	17270	-9.55	20240530	7110	119.69	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
45	20240621	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	870	2	5.98	20622310100	1317355	302.14	14960	16120	14870	18910	10190	14550	15654.34	2.25	0	114687	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3408	-50.72	5.34	12	5.96	-304.00	2887.00	17270	20240530	-10.71	7100	20230619	117.18	17270	-10.71	20240530	7960	93.72	20240206	17270	-10.71	20240530	7110	116.88	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
46	20240621	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	980	2	6.74	19344426190	1234505	283.14	14960	16120	14870	18910	10190	14550	15669.80	2.25	0	141774	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3432	-51.09	5.38	12	5.59	-304.00	2887.00	17270	20240530	-10.08	7100	20230619	118.73	17270	-10.08	20240530	7960	95.10	20240206	17270	-10.08	20240530	7110	118.42	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
47	20240621	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	1150	2	7.90	18310015430	1168459	267.99	14960	16120	14870	18910	10190	14550	15670.24	2.25	0	154903	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3470	-51.64	5.44	12	5.29	-304.00	2887.00	17270	20240530	-9.09	7100	20230619	121.13	17270	-9.09	20240530	7960	97.24	20240206	17270	-9.09	20240530	7110	120.82	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
48	20240621	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	1320	2	9.07	14637795010	933028	213.99	14960	16120	14870	18910	10190	14550	15688.50	2.25	0	162454	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3508	-52.20	5.50	12	4.22	-304.00	2887.00	17270	20240530	-8.11	7100	20230619	123.52	17270	-8.11	20240530	7960	99.37	20240206	17270	-8.11	20240530	7110	123.21	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
49	20240621	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	520	2	3.57	1218052400	81202	18.62	14960	15180	14870	18910	10190	14550	15000.37	2.25	0	16345	15436	14992	14506	14062	13576	15215	14285	111	4360	500	9890	10	1	22102155	3331	-49.57	5.22	12	0.37	-304.00	2887.00	17270	20240530	-12.74	7100	20230619	112.25	17270	-12.74	20240530	7960	89.32	20240206	17270	-12.74	20240530	7110	111.95	20230621	1.15	N	220100	500	110 억		497938	N	N	1365	N	00	N
50	20240620	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	440	2	3.12	6333367490	432984	92.09	14150	14950	14020	18340	9880	14110	14627.36	2.28	0	-6283	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3216	-47.86	5.04	12	1.96	-304.00	2887.00	17270	20240530	-15.75	7100	20230619	104.93	17270	-15.75	20240530	7960	82.79	20240206	17270	-15.75	20240530	7110	104.64	20230621	1.19	N	220100	500	110 억		503031	N	N	1365	N	00	N
51	20240620	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	470	2	3.33	6212311190	424666	90.32	14150	14950	14020	18340	9880	14110	14628.75	2.28	0	-5918	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3222	-47.96	5.05	12	1.92	-304.00	2887.00	17270	20240530	-15.58	7100	20230619	105.35	17270	-15.58	20240530	7960	83.17	20240206	17270	-15.58	20240530	7110	105.06	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
52	20240620	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	430	2	3.05	5927011250	405043	86.15	14150	14950	14020	18340	9880	14110	14633.10	2.28	0	-5584	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3214	-47.83	5.04	12	1.83	-304.00	2887.00	17270	20240530	-15.81	7100	20230619	104.79	17270	-15.81	20240530	7960	82.66	20240206	17270	-15.81	20240530	7110	104.50	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
53	20240620	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	380	2	2.69	4985072590	340989	72.52	14150	14950	14020	18340	9880	14110	14619.52	2.28	0	12944	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3203	-47.66	5.02	12	1.54	-304.00	2887.00	17270	20240530	-16.10	7100	20230619	104.08	17270	-16.10	20240530	7960	82.04	20240206	17270	-16.10	20240530	7110	103.80	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
54	20240620	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	260	2	1.84	4700118800	321214	68.32	14150	14950	14020	18340	9880	14110	14632.43	2.28	0	12875	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3176	-47.27	4.98	12	1.45	-304.00	2887.00	17270	20240530	-16.79	7100	20230619	102.39	17270	-16.79	20240530	7960	80.53	20240206	17270	-16.79	20240530	7110	102.11	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
55	20240620	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	350	2	2.48	4157398040	283529	60.30	14150	14950	14020	18340	9880	14110	14663.13	2.28	0	15422	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3196	-47.57	5.01	12	1.28	-304.00	2887.00	17270	20240530	-16.27	7100	20230619	103.66	17270	-16.27	20240530	7960	81.66	20240206	17270	-16.27	20240530	7110	103.38	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
56	20240620	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	700	2	4.96	3198996930	217886	46.34	14150	14950	14020	18340	9880	14110	14682.09	2.28	0	22635	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3273	-48.72	5.13	12	0.99	-304.00	2887.00	17270	20240530	-14.24	7100	20230619	108.59	17270	-14.24	20240530	7960	86.06	20240206	17270	-14.24	20240530	7110	108.30	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
57	20240620	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	100	2	0.71	143659540	10171	2.16	14150	14260	14020	18340	9880	14110	14124.49	2.28	0	-1403	15510	14810	14440	13740	13370	14625	13555	111	4230	500	9590	10	1	22102155	3141	-46.74	4.92	12	0.05	-304.00	2887.00	17270	20240530	-17.72	7100	20230619	100.14	17270	-17.72	20240530	7960	78.52	20240206	17270	-17.72	20240530	7110	99.86	20230621	1.19	N	220100	500	110 억		503031	N	N	2612	N	00	N
58	20240619	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-620	5	-4.21	6781271020	465422	72.31	14840	15140	14070	19140	10320	14730	14571.81	2.77	0	-110406	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3119	-46.41	4.89	12	2.11	-304.00	2887.00	17270	20240530	-18.30	7100	20230619	98.73	17270	-18.30	20240530	7960	77.26	20240206	17270	-18.30	20240530	7100	98.73	20230619	1.19	N	220100	500	110 억		612538	N	N	2608	N	00	N
59	20240619	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-540	5	-3.67	6127609680	419132	65.12	14840	15140	14140	19140	10320	14730	14619.70	2.77	0	-107962	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3136	-46.68	4.92	12	1.90	-304.00	2887.00	17270	20240530	-17.83	7100	20230619	99.86	17270	-17.83	20240530	7960	78.27	20240206	17270	-17.83	20240530	7100	99.86	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
60	20240619	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-400	5	-2.72	5274909570	359275	55.82	14840	15140	14250	19140	10320	14730	14682.06	2.77	0	-98545	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3167	-47.14	4.96	12	1.63	-304.00	2887.00	17270	20240530	-17.02	7100	20230619	101.83	17270	-17.02	20240530	7960	80.03	20240206	17270	-17.02	20240530	7100	101.83	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
61	20240619	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-440	5	-2.99	4929299630	335196	52.08	14840	15140	14250	19140	10320	14730	14705.71	2.77	0	-87130	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3158	-47.01	4.95	12	1.52	-304.00	2887.00	17270	20240530	-17.26	7100	20230619	101.27	17270	-17.26	20240530	7960	79.52	20240206	17270	-17.26	20240530	7100	101.27	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
62	20240619	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-270	5	-1.83	4422919430	299867	46.59	14840	15140	14380	19140	10320	14730	14749.62	2.77	0	-82310	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3196	-47.57	5.01	12	1.36	-304.00	2887.00	17270	20240530	-16.27	7100	20230619	103.66	17270	-16.27	20240530	7960	81.66	20240206	17270	-16.27	20240530	7100	103.66	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
63	20240619	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-110	5	-0.75	3805603920	257412	40.00	14840	15140	14550	19140	10320	14730	14784.15	2.77	0	-60817	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3231	-48.09	5.06	12	1.16	-304.00	2887.00	17270	20240530	-15.34	7100	20230619	105.92	17270	-15.34	20240530	7960	83.67	20240206	17270	-15.34	20240530	7100	105.92	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
64	20240619	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	60	2	0.41	2903665560	196056	30.46	14840	15140	14550	19140	10320	14730	14810.49	2.77	0	-39472	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3269	-48.65	5.12	12	0.89	-304.00	2887.00	17270	20240530	-14.36	7100	20230619	108.31	17270	-14.36	20240530	7960	85.80	20240206	17270	-14.36	20240530	7100	108.31	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
65	20240619	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-50	5	-0.34	837455570	56925	8.84	14840	14840	14550	19140	10320	14730	14711.48	2.77	0	-20949	15816	15272	14286	13742	12756	15545	14015	111	4410	500	10010	10	1	22102155	3245	-48.29	5.08	12	0.26	-304.00	2887.00	17270	20240530	-15.00	7100	20230619	106.76	17270	-15.00	20240530	7960	84.42	20240206	17270	-15.00	20240530	7100	106.76	20230619	1.19	N	220100	500	110 억		612538	N	N	4104	N	00	N
66	20240618	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	930	2	6.74	8974328930	636954	200.03	13670	14830	13300	17940	9660	13800	14087.02	2.91	0	28027	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3256	-48.45	5.10	12	2.88	-304.00	2887.00	17270	20240530	-14.71	7100	20230619	107.46	17270	-14.71	20240530	7960	85.05	20240206	17270	-14.71	20240530	7100	107.46	20230619	1.19	N	220100	500	110 억		643210	N	N	4104	N	00	N
67	20240618	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	840	2	6.09	8071814530	575748	180.81	13670	14800	13300	17940	9660	13800	14019.70	2.91	0	42161	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3236	-48.16	5.07	12	2.60	-304.00	2887.00	17270	20240530	-15.23	7100	20230619	106.20	17270	-15.23	20240530	7960	83.92	20240206	17270	-15.23	20240530	7100	106.20	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
68	20240618	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	680	2	4.93	6231588310	449524	141.17	13670	14560	13300	17940	9660	13800	13862.64	2.91	0	29610	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3200	-47.63	5.02	12	2.03	-304.00	2887.00	17270	20240530	-16.16	7100	20230619	103.94	17270	-16.16	20240530	7960	81.91	20240206	17270	-16.16	20240530	7100	103.94	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
69	20240618	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	300	2	2.17	4400630880	321982	101.12	13670	14190	13300	17940	9660	13800	13667.32	2.91	0	5404	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3116	-46.38	4.88	12	1.46	-304.00	2887.00	17270	20240530	-18.36	7100	20230619	98.59	17270	-18.36	20240530	7960	77.14	20240206	17270	-18.36	20240530	7100	98.59	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
70	20240618	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	70	2	0.51	3157663180	233281	73.26	13670	13910	13300	17940	9660	13800	13535.88	2.91	0	18970	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3066	-45.62	4.80	12	1.06	-304.00	2887.00	17270	20240530	-19.69	7100	20230619	95.35	17270	-19.69	20240530	7960	74.25	20240206	17270	-19.69	20240530	7100	95.35	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
71	20240618	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-120	5	-0.87	2395725880	177640	55.79	13670	13810	13300	17940	9660	13800	13486.41	2.91	0	18700	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	3024	-45.00	4.74	12	0.80	-304.00	2887.00	17270	20240530	-20.79	7100	20230619	92.68	17270	-20.79	20240530	7960	71.86	20240206	17270	-20.79	20240530	7100	92.68	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
72	20240618	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-290	5	-2.10	1400786130	103878	32.62	13670	13810	13300	17940	9660	13800	13484.92	2.91	0	-404	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	2986	-44.44	4.68	12	0.47	-304.00	2887.00	17270	20240530	-21.77	7100	20230619	90.28	17270	-21.77	20240530	7960	69.72	20240206	17270	-21.77	20240530	7100	90.28	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
73	20240618	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-310	5	-2.25	476661380	34966	10.98	13670	13810	13490	17940	9660	13800	13632.14	2.91	0	-10248	14273	14036	13813	13576	13353	13925	13465	111	4140	500	9380	10	1	22102155	2982	-44.38	4.67	12	0.16	-304.00	2887.00	17270	20240530	-21.89	7100	20230619	90.00	17270	-21.89	20240530	7960	69.47	20240206	17270	-21.89	20240530	7100	90.00	20230619	1.19	N	220100	500	110 억		643210	N	N	3867	N	00	N
74	20240617	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-200	5	-1.43	4384478680	317811	66.42	14040	14050	13590	18200	9800	14000	13795.87	2.76	0	104595	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3050	-45.39	4.78	12	1.44	-304.00	2887.00	17270	20240530	-20.09	7100	20230619	94.37	17270	-20.09	20240530	7960	73.37	20240206	17270	-20.09	20240530	7100	94.37	20230619	1.24	N	220100	500	110 억		610301	N	N	3865	N	00	N
75	20240617	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-250	5	-1.79	4020490310	291302	60.88	14040	14050	13590	18200	9800	14000	13801.79	2.76	0	96336	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3039	-45.23	4.76	12	1.32	-304.00	2887.00	17270	20240530	-20.38	7100	20230619	93.66	17270	-20.38	20240530	7960	72.74	20240206	17270	-20.38	20240530	7100	93.66	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
76	20240617	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-80	5	-0.57	3114864850	225674	47.16	14040	14050	13590	18200	9800	14000	13802.50	2.76	0	64251	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3077	-45.79	4.82	12	1.02	-304.00	2887.00	17270	20240530	-19.40	7100	20230619	96.06	17270	-19.40	20240530	7960	74.87	20240206	17270	-19.40	20240530	7100	96.06	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
77	20240617	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-110	5	-0.79	2669274670	193711	40.48	14040	14050	13590	18200	9800	14000	13779.68	2.76	0	53736	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3070	-45.69	4.81	12	0.88	-304.00	2887.00	17270	20240530	-19.57	7100	20230619	95.63	17270	-19.57	20240530	7960	74.50	20240206	17270	-19.57	20240530	7100	95.63	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
78	20240617	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-230	5	-1.64	2179194590	158173	33.06	14040	14050	13590	18200	9800	14000	13777.29	2.76	0	36557	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3043	-45.30	4.77	12	0.72	-304.00	2887.00	17270	20240530	-20.27	7100	20230619	93.94	17270	-20.27	20240530	7960	72.99	20240206	17270	-20.27	20240530	7100	93.94	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
79	20240617	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-30	5	-0.21	1598319820	116309	24.31	14040	14040	13590	18200	9800	14000	13742.01	2.76	0	25742	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3088	-45.95	4.84	12	0.53	-304.00	2887.00	17270	20240530	-19.11	7100	20230619	96.76	17270	-19.11	20240530	7960	75.50	20240206	17270	-19.11	20240530	7100	96.76	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
80	20240617	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-320	5	-2.29	1261764880	91866	19.20	14040	14040	13590	18200	9800	14000	13734.84	2.76	0	19446	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3024	-45.00	4.74	12	0.42	-304.00	2887.00	17270	20240530	-20.79	7100	20230619	92.68	17270	-20.79	20240530	7960	71.86	20240206	17270	-20.79	20240530	7100	92.68	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
81	20240617	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	-160	5	-1.14	331420340	23931	5.00	14040	14040	13670	18200	9800	14000	13849.00	2.76	0	3158	14700	14350	13800	13450	12900	14525	13625	111	4200	500	9520	10	1	22102155	3059	-45.53	4.79	12	0.11	-304.00	2887.00	17270	20240530	-19.86	7100	20230619	94.93	17270	-19.86	20240530	7960	73.87	20240206	17270	-19.86	20240530	7100	94.93	20230619	1.24	N	220100	500	110 억		610301	N	N	3627	N	00	N
82	20240614	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	180	2	1.30	6573966680	477987	86.17	13820	14150	13250	17960	9680	13820	13753.43	2.83	0	54829	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3094	-46.05	4.85	12	2.16	-304.00	2887.00	17270	20240530	-18.93	7100	20230619	97.18	17270	-18.93	20240530	7960	75.88	20240206	17270	-18.93	20240530	7100	97.18	20230619	1.21	N	220100	500	110 억		625154	N	N	3627	N	00	N
83	20240614	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	200	2	1.45	6282107520	457181	82.42	13820	14150	13250	17960	9680	13820	13740.96	2.83	0	54059	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3099	-46.12	4.86	12	2.07	-304.00	2887.00	17270	20240530	-18.82	7100	20230619	97.46	17270	-18.82	20240530	7960	76.13	20240206	17270	-18.82	20240530	7100	97.46	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
84	20240614	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	240	2	1.74	5696596980	415279	74.87	13820	14150	13250	17960	9680	13820	13717.51	2.83	0	53523	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3108	-46.25	4.87	12	1.88	-304.00	2887.00	17270	20240530	-18.59	7100	20230619	98.03	17270	-18.59	20240530	7960	76.63	20240206	17270	-18.59	20240530	7100	98.03	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
85	20240614	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	180	2	1.30	5032337410	367912	66.33	13820	14150	13250	17960	9680	13820	13678.09	2.83	0	60449	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3094	-46.05	4.85	12	1.66	-304.00	2887.00	17270	20240530	-18.93	7100	20230619	97.18	17270	-18.93	20240530	7960	75.88	20240206	17270	-18.93	20240530	7100	97.18	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
86	20240614	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	230	2	1.66	4251575810	312264	56.29	13820	14050	13250	17960	9680	13820	13615.31	2.83	0	52227	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3105	-46.22	4.87	12	1.41	-304.00	2887.00	17270	20240530	-18.65	7100	20230619	97.89	17270	-18.65	20240530	7960	76.51	20240206	17270	-18.65	20240530	7100	97.89	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
87	20240614	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-100	5	-0.72	3209991580	237352	42.79	13820	13820	13250	17960	9680	13820	13524.15	2.83	0	51833	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3032	-45.13	4.75	12	1.07	-304.00	2887.00	17270	20240530	-20.56	7100	20230619	93.24	17270	-20.56	20240530	7960	72.36	20240206	17270	-20.56	20240530	7100	93.24	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
88	20240614	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-280	5	-2.03	2606917880	192849	34.77	13820	13820	13250	17960	9680	13820	13517.88	2.83	0	43221	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	2993	-44.54	4.69	12	0.87	-304.00	2887.00	17270	20240530	-21.60	7100	20230619	90.70	17270	-21.60	20240530	7960	70.10	20240206	17270	-21.60	20240530	7100	90.70	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
89	20240614	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-210	5	-1.52	231439080	16885	3.04	13820	13820	13580	17960	9680	13820	13706.62	2.83	0	-2031	15066	14442	13996	13372	12926	14220	13150	111	4140	500	9390	10	1	22102155	3008	-44.77	4.71	12	0.08	-304.00	2887.00	17270	20240530	-21.19	7100	20230619	91.69	17270	-21.19	20240530	7960	70.98	20240206	17270	-21.19	20240530	7100	91.69	20230619	1.21	N	220100	500	110 억		625154	N	N	1899	N	00	N
90	20240613	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-520	5	-3.63	7758425320	551226	122.47	14250	14620	13550	18640	10040	14340	14075.52	2.46	0	102071	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3055	-45.46	4.79	12	2.49	-304.00	2887.00	17270	20240530	-19.98	7100	20230619	94.65	17270	-19.98	20240530	7960	73.62	20240206	17270	-19.98	20240530	7100	94.65	20230619	1.12	N	220100	500	110 억		544159	N	N	1899	N	00	N
91	20240613	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-510	5	-3.56	7351529790	521830	115.94	14250	14620	13550	18640	10040	14340	14087.98	2.46	0	91413	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3057	-45.49	4.79	12	2.36	-304.00	2887.00	17270	20240530	-19.92	7100	20230619	94.79	17270	-19.92	20240530	7960	73.74	20240206	17270	-19.92	20240530	7100	94.79	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
92	20240613	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-540	5	-3.77	5812262970	410110	91.12	14250	14620	13740	18640	10040	14340	14172.45	2.46	0	56971	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3050	-45.39	4.78	12	1.86	-304.00	2887.00	17270	20240530	-20.09	7100	20230619	94.37	17270	-20.09	20240530	7960	73.37	20240206	17270	-20.09	20240530	7100	94.37	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
93	20240613	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-140	5	-0.98	3673688180	256659	57.03	14250	14620	14150	18640	10040	14340	14313.50	2.46	0	29839	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3139	-46.71	4.92	12	1.16	-304.00	2887.00	17270	20240530	-17.78	7100	20230619	100.00	17270	-17.78	20240530	7960	78.39	20240206	17270	-17.78	20240530	7100	100.00	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
94	20240613	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-80	5	-0.56	3360050070	234599	52.12	14250	14620	14150	18640	10040	14340	14322.53	2.46	0	30511	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3152	-46.91	4.94	12	1.06	-304.00	2887.00	17270	20240530	-17.43	7100	20230619	100.85	17270	-17.43	20240530	7960	79.15	20240206	17270	-17.43	20240530	7100	100.85	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
95	20240613	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	70	2	0.49	2768977300	193202	42.93	14250	14620	14150	18640	10040	14340	14332.03	2.46	0	31733	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3185	-47.40	4.99	12	0.87	-304.00	2887.00	17270	20240530	-16.56	7100	20230619	102.96	17270	-16.56	20240530	7960	81.03	20240206	17270	-16.56	20240530	7100	102.96	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
96	20240613	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	30	2	0.21	1939791430	135367	30.08	14250	14620	14150	18640	10040	14340	14329.87	2.46	0	25775	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3176	-47.27	4.98	12	0.61	-304.00	2887.00	17270	20240530	-16.79	7100	20230619	102.39	17270	-16.79	20240530	7960	80.53	20240206	17270	-16.79	20240530	7100	102.39	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
97	20240613	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-40	5	-0.28	697297440	48467	10.77	14250	14620	14250	18640	10040	14340	14387.06	2.46	0	15625	15293	14816	14483	14006	13673	14650	13840	111	4300	500	9750	10	1	22102155	3161	-47.04	4.95	12	0.22	-304.00	2887.00	17270	20240530	-17.20	7100	20230619	101.41	17270	-17.20	20240530	7960	79.65	20240206	17270	-17.20	20240530	7100	101.41	20230619	1.12	N	220100	500	110 억		544159	N	N	1062	N	00	N
98	20240612	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-320	5	-2.18	6507887400	446762	24.13	14620	14960	14150	19050	10270	14660	14567.62	2.47	0	10833	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3169	-47.17	4.97	12	2.02	-304.00	2887.00	17270	20240530	-16.97	7100	20230619	101.97	17270	-16.97	20240530	7960	80.15	20240206	17270	-16.97	20240530	7100	101.97	20230619	1.02	N	220100	500	110 억		545499	N	N	1062	N	00	N
99	20240612	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-260	5	-1.77	6289531080	431553	23.31	14620	14960	14150	19050	10270	14660	14574.18	2.47	0	8564	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3183	-47.37	4.99	12	1.95	-304.00	2887.00	17270	20240530	-16.62	7100	20230619	102.82	17270	-16.62	20240530	7960	80.90	20240206	17270	-16.62	20240530	7100	102.82	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
100	20240612	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-170	5	-1.16	5346704310	366144	19.78	14620	14960	14150	19050	10270	14660	14602.74	2.47	0	11704	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3203	-47.66	5.02	12	1.66	-304.00	2887.00	17270	20240530	-16.10	7100	20230619	104.08	17270	-16.10	20240530	7960	82.04	20240206	17270	-16.10	20240530	7100	104.08	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
101	20240612	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	100	2	0.68	4920729960	336845	18.20	14620	14960	14150	19050	10270	14660	14608.29	2.47	0	8738	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3262	-48.55	5.11	12	1.52	-304.00	2887.00	17270	20240530	-14.53	7100	20230619	107.89	17270	-14.53	20240530	7960	85.43	20240206	17270	-14.53	20240530	7100	107.89	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
102	20240612	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	40	2	0.27	4652813770	318570	17.21	14620	14960	14150	19050	10270	14660	14605.31	2.47	0	7216	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3249	-48.36	5.09	12	1.44	-304.00	2887.00	17270	20240530	-14.88	7100	20230619	107.04	17270	-14.88	20240530	7960	84.67	20240206	17270	-14.88	20240530	7100	107.04	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
103	20240612	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	130	2	0.89	4088112340	280216	15.14	14620	14960	14150	19050	10270	14660	14589.15	2.47	0	24646	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3269	-48.65	5.12	12	1.27	-304.00	2887.00	17270	20240530	-14.36	7100	20230619	108.31	17270	-14.36	20240530	7960	85.80	20240206	17270	-14.36	20240530	7100	108.31	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
104	20240612	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-380	5	-2.59	2399127410	165038	8.91	14620	14900	14200	19050	10270	14660	14536.82	2.47	0	19940	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3156	-46.97	4.95	12	0.75	-304.00	2887.00	17270	20240530	-17.31	7100	20230619	101.13	17270	-17.31	20240530	7960	79.40	20240206	17270	-17.31	20240530	7100	101.13	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
105	20240612	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	20	2	0.14	719489620	49591	2.68	14620	14830	14350	19050	10270	14660	14508.47	2.47	0	19011	17973	16316	14923	13266	11873	15620	12570	111	4390	500	9960	10	1	22102155	3245	-48.29	5.08	12	0.22	-304.00	2887.00	17270	20240530	-15.00	7100	20230619	106.76	17270	-15.00	20240530	7960	84.42	20240206	17270	-15.00	20240530	7100	106.76	20230619	1.02	N	220100	500	110 억		545499	N	N	3503	N	00	N
106	20240610	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-610	5	-3.75	7862977720	493076	89.26	16530	16730	15540	21100	11380	16250	15947.12	3.46	0	-154270	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3457	-51.45	5.42	12	2.23	-304.00	2887.00	17270	20240530	-9.44	7100	20230619	120.28	17270	-9.44	20240530	7960	96.48	20240206	17270	-9.44	20240530	7100	120.28	20230619	1.12	N	220100	500	110 억		765413	N	N	3714	N	00	N
107	20240610	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-640	5	-3.94	7554283050	473284	85.68	16530	16730	15560	21100	11380	16250	15961.39	3.46	0	-151281	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3450	-51.35	5.41	12	2.14	-304.00	2887.00	17270	20240530	-9.61	7100	20230619	119.86	17270	-9.61	20240530	7960	96.11	20240206	17270	-9.61	20240530	7100	119.86	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
108	20240610	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-490	5	-3.02	6525985930	407814	73.83	16530	16730	15690	21100	11380	16250	16002.33	3.46	0	-131589	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3483	-51.84	5.46	12	1.85	-304.00	2887.00	17270	20240530	-8.74	7100	20230619	121.97	17270	-8.74	20240530	7960	97.99	20240206	17270	-8.74	20240530	7100	121.97	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
109	20240610	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-490	5	-3.02	5894852720	367814	66.58	16530	16730	15690	21100	11380	16250	16026.69	3.46	0	-125663	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3483	-51.84	5.46	12	1.66	-304.00	2887.00	17270	20240530	-8.74	7100	20230619	121.97	17270	-8.74	20240530	7960	97.99	20240206	17270	-8.74	20240530	7100	121.97	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
110	20240610	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-470	5	-2.89	5470049840	340897	61.71	16530	16730	15690	21100	11380	16250	16046.02	3.46	0	-113760	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3488	-51.91	5.47	12	1.54	-304.00	2887.00	17270	20240530	-8.63	7100	20230619	122.25	17270	-8.63	20240530	7960	98.24	20240206	17270	-8.63	20240530	7100	122.25	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
111	20240610	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-430	5	-2.65	4542469380	282018	51.05	16530	16730	15740	21100	11380	16250	16106.99	3.46	0	-87201	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3497	-52.04	5.48	12	1.28	-304.00	2887.00	17270	20240530	-8.40	7100	20230619	122.82	17270	-8.40	20240530	7960	98.74	20240206	17270	-8.40	20240530	7100	122.82	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
112	20240610	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-310	5	-1.91	3607649340	223424	40.45	16530	16730	15740	21100	11380	16250	16147.08	3.46	0	-67702	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3523	-52.43	5.52	12	1.01	-304.00	2887.00	17270	20240530	-7.70	7100	20230619	124.51	17270	-7.70	20240530	7960	100.25	20240206	17270	-7.70	20240530	7100	124.51	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
113	20240610	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	20	2	0.12	1219187250	74000	13.40	16530	16730	16120	21100	11380	16250	16475.66	3.46	0	-22341	17050	16650	15890	15490	14730	16850	15690	111	4850	500	11050	10	1	22102155	3596	-53.52	5.64	12	0.33	-304.00	2887.00	17270	20240530	-5.79	7100	20230619	129.15	17270	-5.79	20240530	7960	104.40	20240206	17270	-5.79	20240530	7100	129.15	20230619	1.12	N	220100	500	110 억		765413	N	N	10787	N	00	N
114	20240607	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	810	2	5.25	8619496590	546875	173.74	15540	16290	15130	20050	10810	15440	15760.46	3.39	0	9473	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3592	-53.45	5.63	12	2.47	-304.00	2887.00	17270	20240530	-5.91	7100	20230619	128.87	17270	-5.91	20240530	7960	104.15	20240206	17270	-5.91	20240530	7100	128.87	20230619	1.15	N	220100	500	110 억		749031	N	N	10787	N	00	N
115	20240607	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	840	2	5.44	8026216860	510364	162.14	15540	16290	15130	20050	10810	15440	15726.79	3.39	0	16056	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3598	-53.55	5.64	12	2.31	-304.00	2887.00	17270	20240530	-5.73	7100	20230619	129.30	17270	-5.73	20240530	7960	104.52	20240206	17270	-5.73	20240530	7100	129.30	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
116	20240607	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	740	2	4.79	6393163310	409194	130.00	15540	16290	15130	20050	10810	15440	15624.06	3.39	0	17463	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3576	-53.22	5.60	12	1.85	-304.00	2887.00	17270	20240530	-6.31	7100	20230619	127.89	17270	-6.31	20240530	7960	103.27	20240206	17270	-6.31	20240530	7100	127.89	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
117	20240607	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	130	2	0.84	4116300040	267094	84.86	15540	15840	15130	20050	10810	15440	15411.36	3.39	0	23363	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3441	-51.22	5.39	12	1.21	-304.00	2887.00	17270	20240530	-9.84	7100	20230619	119.30	17270	-9.84	20240530	7960	95.60	20240206	17270	-9.84	20240530	7100	119.30	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
118	20240607	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-20	5	-0.13	3422600380	222420	70.66	15540	15840	15130	20050	10810	15440	15387.87	3.39	0	3589	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3408	-50.72	5.34	12	1.01	-304.00	2887.00	17270	20240530	-10.71	7100	20230619	117.18	17270	-10.71	20240530	7960	93.72	20240206	17270	-10.71	20240530	7100	117.18	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
119	20240607	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	-100	5	-0.65	2894519050	188086	59.76	15540	15840	15130	20050	10810	15440	15389.18	3.39	0	-1222	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3390	-50.46	5.31	12	0.85	-304.00	2887.00	17270	20240530	-11.18	7100	20230619	116.06	17270	-11.18	20240530	7960	92.71	20240206	17270	-11.18	20240530	7100	116.06	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
120	20240607	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-170	5	-1.10	2046423670	133189	42.31	15540	15840	15130	20050	10810	15440	15364.47	3.39	0	585	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3375	-50.23	5.29	12	0.60	-304.00	2887.00	17270	20240530	-11.58	7100	20230619	115.07	17270	-11.58	20240530	7960	91.83	20240206	17270	-11.58	20240530	7100	115.07	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
121	20240607	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	170	2	1.10	444089300	28441	9.04	15540	15840	15470	20050	10810	15440	15618.13	3.39	0	-3345	16173	15806	15353	14986	14533	15580	14760	111	4610	500	10490	10	1	22102155	3450	-51.35	5.41	12	0.13	-304.00	2887.00	17270	20240530	-9.61	7100	20230619	119.86	17270	-9.61	20240530	7960	96.11	20240206	17270	-9.61	20240530	7100	119.86	20230619	1.15	N	220100	500	110 억		749031	N	N	1158	N	00	N
122	20240605	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-70	5	-0.45	4795559000	313147	61.75	15490	15720	14900	20150	10860	15510	15313.99	3.34	0	11517	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3413	-50.79	5.35	12	1.42	-304.00	2887.00	17270	20240530	-10.60	7100	20230619	117.46	17270	-10.60	20240530	7960	93.97	20240206	17270	-10.60	20240530	7100	117.46	20230619	1.23	N	220100	500	110 억		738152	N	N	1158	N	00	N
123	20240605	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-50	5	-0.32	4642946150	303263	59.80	15490	15720	14900	20150	10860	15510	15309.88	3.34	0	8825	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3417	-50.86	5.36	12	1.37	-304.00	2887.00	17270	20240530	-10.48	7100	20230619	117.75	17270	-10.48	20240530	7960	94.22	20240206	17270	-10.48	20240530	7100	117.75	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
124	20240605	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	80	2	0.52	4275951930	279611	55.14	15490	15720	14900	20150	10860	15510	15292.40	3.34	0	8148	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3446	-51.28	5.40	12	1.27	-304.00	2887.00	17270	20240530	-9.73	7100	20230619	119.58	17270	-9.73	20240530	7960	95.85	20240206	17270	-9.73	20240530	7100	119.58	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
125	20240605	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	20	2	0.13	3990926090	261327	51.53	15490	15690	14900	20150	10860	15510	15271.65	3.34	0	6067	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3432	-51.09	5.38	12	1.18	-304.00	2887.00	17270	20240530	-10.08	7100	20230619	118.73	17270	-10.08	20240530	7960	95.10	20240206	17270	-10.08	20240530	7100	118.73	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
126	20240605	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-100	5	-0.64	3647965120	239267	47.18	15490	15600	14900	20150	10860	15510	15246.28	3.34	0	5195	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3406	-50.69	5.34	12	1.08	-304.00	2887.00	17270	20240530	-10.77	7100	20230619	117.04	17270	-10.77	20240530	7960	93.59	20240206	17270	-10.77	20240530	7100	117.04	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
127	20240605	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-20	5	-0.13	3296152450	216341	42.66	15490	15600	14900	20150	10860	15510	15235.75	3.34	0	-15	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3424	-50.95	5.37	12	0.98	-304.00	2887.00	17270	20240530	-10.31	7100	20230619	118.17	17270	-10.31	20240530	7960	94.60	20240206	17270	-10.31	20240530	7100	118.17	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
128	20240605	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-390	5	-2.51	2595868550	170828	33.69	15490	15570	14900	20150	10860	15510	15195.56	3.34	0	-10277	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3342	-49.74	5.24	12	0.77	-304.00	2887.00	17270	20240530	-12.45	7100	20230619	112.96	17270	-12.45	20240530	7960	89.95	20240206	17270	-12.45	20240530	7100	112.96	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
129	20240605	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-10	5	-0.06	312704470	20207	3.98	15490	15570	15380	20150	10860	15510	15474.83	3.34	0	-1314	16736	16122	15686	15072	14636	16430	15380	111	4640	500	10540	10	1	22102155	3426	-50.99	5.37	12	0.09	-304.00	2887.00	17270	20240530	-10.25	7100	20230619	118.31	17270	-10.25	20240530	7960	94.72	20240206	17270	-10.25	20240530	7100	118.31	20230619	1.23	N	220100	500	110 억		738152	N	N	2826	N	00	N
130	20240604	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15510	100	2	0.65	7917543440	503702	68.60	15430	16300	15250	20000	10790	15410	15719.29	3.09	0	59092	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3428	-51.02	5.37	12	2.28	-304.00	2887.00	17270	20240530	-10.19	7100	20230619	118.45	17270	-10.19	20240530	7960	94.85	20240206	17270	-10.19	20240530	7100	118.45	20230619	1.42	N	220100	500	110 억		682779	N	N	2821	N	00	N
131	20240604	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	210	2	1.36	7520104370	478167	65.12	15430	16300	15250	20000	10790	15410	15727.38	3.09	0	50328	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3452	-51.38	5.41	12	2.16	-304.00	2887.00	17270	20240530	-9.55	7100	20230619	120.00	17270	-9.55	20240530	7960	96.23	20240206	17270	-9.55	20240530	7100	120.00	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
132	20240604	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	380	2	2.47	6377564430	405112	55.17	15430	16300	15250	20000	10790	15410	15743.27	3.09	0	37983	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3490	-51.94	5.47	12	1.83	-304.00	2887.00	17270	20240530	-8.57	7100	20230619	122.39	17270	-8.57	20240530	7960	98.37	20240206	17270	-8.57	20240530	7100	122.39	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
133	20240604	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	320	2	2.08	5886241440	374055	50.94	15430	16300	15250	20000	10790	15410	15736.88	3.09	0	42467	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3477	-51.74	5.45	12	1.69	-304.00	2887.00	17270	20240530	-8.92	7100	20230619	121.55	17270	-8.92	20240530	7960	97.61	20240206	17270	-8.92	20240530	7100	121.55	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
134	20240604	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	550	2	3.57	5219579210	331976	45.21	15430	16300	15250	20000	10790	15410	15723.39	3.09	0	34724	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3528	-52.50	5.53	12	1.50	-304.00	2887.00	17270	20240530	-7.59	7100	20230619	124.79	17270	-7.59	20240530	7960	100.50	20240206	17270	-7.59	20240530	7100	124.79	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
135	20240604	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	550	2	3.57	4846208290	308623	42.03	15430	16300	15250	20000	10790	15410	15703.31	3.09	0	36895	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3528	-52.50	5.53	12	1.40	-304.00	2887.00	17270	20240530	-7.59	7100	20230619	124.79	17270	-7.59	20240530	7960	100.50	20240206	17270	-7.59	20240530	7100	124.79	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
136	20240604	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	500	2	3.24	2881074920	186312	25.37	15430	16000	15250	20000	10790	15410	15463.90	3.09	0	28053	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3516	-52.34	5.51	12	0.84	-304.00	2887.00	17270	20240530	-7.87	7100	20230619	124.08	17270	-7.87	20240530	7960	99.87	20240206	17270	-7.87	20240530	7100	124.08	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
137	20240604	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-10	5	-0.06	505037320	32685	4.45	15430	15680	15300	20000	10790	15410	15452.52	3.09	0	-1644	17510	16460	15830	14780	14150	16145	14465	111	4590	500	10470	10	1	22102155	3404	-50.66	5.33	12	0.15	-304.00	2887.00	17270	20240530	-10.83	7100	20230619	116.90	17270	-10.83	20240530	7960	93.47	20240206	17270	-10.83	20240530	7100	116.90	20230619	1.42	N	220100	500	110 억		682779	N	N	72	N	00	N
138	20240603	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-770	5	-4.76	11533465720	732886	106.11	16250	16880	15200	21000	11330	16180	15737.66	3.15	0	14624	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3406	-50.69	5.34	12	3.32	-304.00	2887.00	17270	20240530	-10.77	7100	20230619	117.04	17270	-10.77	20240530	7960	93.59	20240206	17270	-10.77	20240530	7100	117.04	20230619	1.41	N	220100	500	110 억		695434	N	N	72	N	00	N
139	20240603	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-680	5	-4.20	10694744890	678466	98.23	16250	16880	15200	21000	11330	16180	15763.11	3.15	0	4572	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3426	-50.99	5.37	12	3.07	-304.00	2887.00	17270	20240530	-10.25	7100	20230619	118.31	17270	-10.25	20240530	7960	94.72	20240206	17270	-10.25	20240530	7100	118.31	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
140	20240603	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-550	5	-3.40	9884968560	626339	90.68	16250	16880	15200	21000	11330	16180	15782.12	3.15	0	-652	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3455	-51.41	5.41	12	2.83	-304.00	2887.00	17270	20240530	-9.50	7100	20230619	120.14	17270	-9.50	20240530	7960	96.36	20240206	17270	-9.50	20240530	7100	120.14	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
141	20240603	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-390	5	-2.41	9148260870	579310	83.88	16250	16880	15200	21000	11330	16180	15791.63	3.15	0	6762	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3490	-51.94	5.47	12	2.62	-304.00	2887.00	17270	20240530	-8.57	7100	20230619	122.39	17270	-8.57	20240530	7960	98.37	20240206	17270	-8.57	20240530	7100	122.39	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
142	20240603	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-710	5	-4.39	7741808320	490393	71.00	16250	16880	15200	21000	11330	16180	15786.92	3.15	0	5729	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3419	-50.89	5.36	12	2.22	-304.00	2887.00	17270	20240530	-10.42	7100	20230619	117.89	17270	-10.42	20240530	7960	94.35	20240206	17270	-10.42	20240530	7100	117.89	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
143	20240603	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-640	5	-3.96	7223901330	456920	66.16	16250	16880	15200	21000	11330	16180	15809.97	3.15	0	4238	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3435	-51.12	5.38	12	2.07	-304.00	2887.00	17270	20240530	-10.02	7100	20230619	118.87	17270	-10.02	20240530	7960	95.23	20240206	17270	-10.02	20240530	7100	118.87	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
144	20240603	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-630	5	-3.89	4267410070	265448	38.43	16250	16880	15550	21000	11330	16180	16076.24	3.15	0	-2386	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3437	-51.15	5.39	12	1.20	-304.00	2887.00	17270	20240530	-9.96	7100	20230619	119.01	17270	-9.96	20240530	7960	95.35	20240206	17270	-9.96	20240530	7100	119.01	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N
145	20240603	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	470	2	2.90	576102920	35109	5.08	16250	16720	16000	21000	11330	16180	16409.18	3.15	0	-3905	17586	16882	16316	15612	15046	16600	15330	111	4820	500	11000	10	1	22102155	3680	-54.77	5.77	12	0.16	-304.00	2887.00	17270	20240530	-3.59	7100	20230619	134.51	17270	-3.59	20240530	7960	109.17	20240206	17270	-3.59	20240530	7100	134.51	20230619	1.41	N	220100	500	110 억		695434	N	N	117	N	00	N