KissMeData/082800/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	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	35	2	1.15	85686975	27731	42.22	3055	3115	3055	3955	2135	3045	3089.93	0.33	0	-4578	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1485	-44.00	1.43	12	0.06	-70.00	2159.00	4330	20230703	-28.87	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
3	20240628	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	30	2	0.99	82152085	26587	40.48	3055	3115	3055	3955	2135	3045	3089.93	0.33	0	-4614	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1483	-43.93	1.42	12	0.06	-70.00	2159.00	4330	20230703	-28.98	2395	20230726	28.39	3990	-22.93	20240322	2715	13.26	20240522	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
4	20240628	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	35	2	1.15	57653265	18629	28.36	3055	3115	3055	3955	2135	3045	3094.81	0.33	0	-3858	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1485	-44.00	1.43	12	0.04	-70.00	2159.00	4330	20230703	-28.87	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
5	20240628	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	45	2	1.48	49054955	15838	24.11	3055	3115	3055	3955	2135	3045	3097.29	0.33	0	-3743	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1490	-44.14	1.43	12	0.03	-70.00	2159.00	4330	20230703	-28.64	2395	20230726	29.02	3990	-22.56	20240322	2715	13.81	20240522	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
6	20240628	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	70	2	2.30	35670890	11496	17.50	3055	3115	3055	3955	2135	3045	3102.90	0.33	0	-2736	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1502	-44.50	1.44	12	0.02	-70.00	2159.00	4330	20230703	-28.06	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
7	20240628	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	60	2	1.97	25624970	8263	12.58	3055	3115	3055	3955	2135	3045	3101.17	0.33	0	-2352	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1497	-44.36	1.44	12	0.02	-70.00	2159.00	4330	20230703	-28.29	2395	20230726	29.65	3990	-22.18	20240322	2715	14.36	20240522	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
8	20240628	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	70	2	2.30	20661040	6666	10.15	3055	3115	3055	3955	2135	3045	3099.47	0.33	0	-1288	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1502	-44.50	1.44	12	0.01	-70.00	2159.00	4330	20230703	-28.06	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
9	20240628	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	45	2	1.48	5032145	1635	2.49	3055	3110	3055	3955	2135	3045	3077.76	0.33	0	-957	3301	3172	3061	2932	2821	3117	2877	1205	910	2500	1940	5	1	48211715	1490	-44.14	1.43	12	0.00	-70.00	2159.00	4330	20230703	-28.64	2395	20230726	29.02	3990	-22.56	20240322	2715	13.81	20240522	4045	-23.61	20231110	479	545.09	20230726	0.00	N	082800	2500	1205 억		159378	N	N	0	N	00	N
10	20240627	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-65	5	-2.09	201652465	65581	76.96	3120	3190	2950	4040	2180	3110	3074.86	0.34	0	-4282	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1468	-43.50	1.41	12	0.14	-70.00	2159.00	4330	20230703	-29.68	2395	20230726	27.14	3990	-23.68	20240322	2715	12.15	20240522	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
11	20240627	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-30	5	-0.96	179336170	58299	68.42	3120	3190	2950	4040	2180	3110	3076.14	0.34	0	-2809	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1485	-44.00	1.43	12	0.12	-70.00	2159.00	4330	20230703	-28.87	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
12	20240627	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-10	5	-0.32	168878625	54905	64.43	3120	3190	2950	4040	2180	3110	3075.83	0.34	0	-2778	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1495	-44.29	1.44	12	0.11	-70.00	2159.00	4330	20230703	-28.41	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
13	20240627	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-30	5	-0.96	160156315	52080	61.12	3120	3190	2950	4040	2180	3110	3075.20	0.34	0	-2944	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1485	-44.00	1.43	12	0.11	-70.00	2159.00	4330	20230703	-28.87	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
14	20240627	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-5	5	-0.16	55176245	17583	20.63	3120	3190	3100	4040	2180	3110	3138.04	0.34	0	-6050	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1497	-44.36	1.44	12	0.04	-70.00	2159.00	4330	20230703	-28.29	2395	20230726	29.65	3990	-22.18	20240322	2715	14.36	20240522	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
15	20240627	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	10	2	0.32	39354625	12498	14.67	3120	3190	3100	4040	2180	3110	3148.87	0.34	0	-2165	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1504	-44.57	1.45	12	0.03	-70.00	2159.00	4330	20230703	-27.94	2395	20230726	30.27	3990	-21.80	20240322	2715	14.92	20240522	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
16	20240627	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	75	2	2.41	27991835	8903	10.45	3120	3190	3100	4040	2180	3110	3144.09	0.34	0	-127	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1536	-45.50	1.48	12	0.02	-70.00	2159.00	4330	20230703	-26.44	2395	20230726	32.99	3990	-20.18	20240322	2715	17.31	20240522	4045	-21.26	20231110	479	564.93	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
17	20240627	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	40	2	1.29	3458645	1109	1.30	3120	3150	3100	4040	2180	3110	3118.71	0.34	0	-541	3323	3216	3163	3056	3003	3190	3030	1205	930	2500	1990	5	1	48211715	1519	-45.00	1.46	12	0.00	-70.00	2159.00	4330	20230703	-27.25	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		163578	N	N	0	N	00	N
18	20240626	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-50	5	-1.58	269871615	85213	128.48	3180	3270	3110	4105	2215	3160	3167.02	0.40	0	-27417	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1499	-44.43	1.44	12	0.18	-70.00	2159.00	4330	20230703	-28.18	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
19	20240626	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	5	2	0.16	238848575	75399	113.68	3180	3270	3110	4105	2215	3160	3167.79	0.40	0	-23427	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1526	-45.21	1.47	12	0.16	-70.00	2159.00	4330	20230703	-26.91	2395	20230726	32.15	3990	-20.68	20240322	2715	16.57	20240522	4045	-21.76	20231110	479	560.75	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
20	20240626	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-30	5	-0.95	214152835	67589	101.91	3180	3270	3110	4105	2215	3160	3168.46	0.40	0	-22469	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1509	-44.71	1.45	12	0.14	-70.00	2159.00	4330	20230703	-27.71	2395	20230726	30.69	3990	-21.55	20240322	2715	15.29	20240522	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
21	20240626	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-25	5	-0.79	189165085	59673	89.97	3180	3270	3110	4105	2215	3160	3170.03	0.40	0	-22027	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1511	-44.79	1.45	12	0.12	-70.00	2159.00	4330	20230703	-27.60	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
22	20240626	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	25	2	0.79	178848880	56403	85.04	3180	3270	3110	4105	2215	3160	3170.91	0.40	0	-20854	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1536	-45.50	1.48	12	0.12	-70.00	2159.00	4330	20230703	-26.44	2395	20230726	32.99	3990	-20.18	20240322	2715	17.31	20240522	4045	-21.26	20231110	479	564.93	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
23	20240626	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	0	3	0.00	146505830	46217	69.68	3180	3270	3110	4105	2215	3160	3169.96	0.40	0	-18805	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1523	-45.14	1.46	12	0.10	-70.00	2159.00	4330	20230703	-27.02	2395	20230726	31.94	3990	-20.80	20240322	2715	16.39	20240522	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
24	20240626	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-50	5	-1.58	111283120	35011	52.79	3180	3270	3110	4105	2215	3160	3178.52	0.40	0	-17987	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1499	-44.43	1.44	12	0.07	-70.00	2159.00	4330	20230703	-28.18	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
25	20240626	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-5	5	-0.16	57252320	17824	26.87	3180	3270	3155	4105	2215	3160	3212.09	0.40	0	-8475	3276	3217	3121	3062	2966	3247	3092	1205	945	2500	2020	5	1	48211715	1521	-45.07	1.46	12	0.04	-70.00	2159.00	4330	20230703	-27.14	2395	20230726	31.73	3990	-20.93	20240322	2715	16.21	20240522	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		190628	N	N	0	N	00	N
26	20240625	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	135	2	4.46	204965305	66225	100.48	3025	3180	3025	3930	2120	3025	3094.98	0.38	0	9859	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1523	-45.14	1.46	12	0.14	-70.00	2159.00	4330	20230703	-27.02	2395	20230726	31.94	3990	-20.80	20240322	2715	16.39	20240522	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
27	20240625	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	100	2	3.31	173458630	56237	85.33	3025	3140	3025	3930	2120	3025	3084.42	0.38	0	11844	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1507	-44.64	1.45	12	0.12	-70.00	2159.00	4330	20230703	-27.83	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
28	20240625	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	90	2	2.98	147105710	47763	72.47	3025	3140	3025	3930	2120	3025	3079.91	0.38	0	9317	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1502	-44.50	1.44	12	0.10	-70.00	2159.00	4330	20230703	-28.06	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
29	20240625	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	50	2	1.65	85648975	27941	42.40	3025	3090	3025	3930	2120	3025	3065.35	0.38	0	-2300	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1483	-43.93	1.42	12	0.06	-70.00	2159.00	4330	20230703	-28.98	2395	20230726	28.39	3990	-22.93	20240322	2715	13.26	20240522	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
30	20240625	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	50	2	1.65	77263855	25216	38.26	3025	3090	3025	3930	2120	3025	3064.08	0.38	0	-2433	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1483	-43.93	1.42	12	0.05	-70.00	2159.00	4330	20230703	-28.98	2395	20230726	28.39	3990	-22.93	20240322	2715	13.26	20240522	4045	-23.98	20231110	479	541.96	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
31	20240625	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	35	2	1.16	60060720	19612	29.76	3025	3090	3025	3930	2120	3025	3062.45	0.38	0	-2333	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1475	-43.71	1.42	12	0.04	-70.00	2159.00	4330	20230703	-29.33	2395	20230726	27.77	3990	-23.31	20240322	2715	12.71	20240522	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
32	20240625	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	40	2	1.32	47707335	15588	23.65	3025	3090	3025	3930	2120	3025	3060.52	0.38	0	-1152	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1478	-43.79	1.42	12	0.03	-70.00	2159.00	4330	20230703	-29.21	2395	20230726	27.97	3990	-23.18	20240322	2715	12.89	20240522	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
33	20240625	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	40	2	1.32	3274360	1069	1.62	3025	3090	3025	3930	2120	3025	3063.01	0.38	0	-736	3148	3086	3048	2986	2948	3067	2967	1205	905	2500	1930	5	1	48211715	1478	-43.79	1.42	12	0.00	-70.00	2159.00	4330	20230703	-29.21	2395	20230726	27.97	3990	-23.18	20240322	2715	12.89	20240522	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		181199	N	N	0	N	00	N
34	20240624	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-60	5	-1.94	193336050	63514	112.74	3080	3110	3010	4010	2160	3085	3043.99	0.38	0	638	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1458	-43.21	1.40	12	0.13	-70.00	2159.00	4330	20230703	-30.14	2395	20230726	26.30	3990	-24.19	20240322	2715	11.42	20240522	4045	-25.22	20231110	479	531.52	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
35	20240624	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-45	5	-1.46	178085785	58468	103.78	3080	3110	3010	4010	2160	3085	3045.87	0.38	0	674	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1466	-43.43	1.41	12	0.12	-70.00	2159.00	4330	20230703	-29.79	2395	20230726	26.93	3990	-23.81	20240322	2715	11.97	20240522	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
36	20240624	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-50	5	-1.62	130182350	42611	75.64	3080	3110	3025	4010	2160	3085	3055.13	0.38	0	-2631	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1463	-43.36	1.41	12	0.09	-70.00	2159.00	4330	20230703	-29.91	2395	20230726	26.72	3990	-23.93	20240322	2715	11.79	20240522	4045	-24.97	20231110	479	533.61	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
37	20240624	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-30	5	-0.97	118620020	38804	68.88	3080	3110	3025	4010	2160	3085	3056.90	0.38	0	-4134	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1473	-43.64	1.42	12	0.08	-70.00	2159.00	4330	20230703	-29.45	2395	20230726	27.56	3990	-23.43	20240322	2715	12.52	20240522	4045	-24.47	20231110	479	537.79	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
38	20240624	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-25	5	-0.81	96156745	31461	55.84	3080	3110	3025	4010	2160	3085	3056.38	0.38	0	451	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1475	-43.71	1.42	12	0.07	-70.00	2159.00	4330	20230703	-29.33	2395	20230726	27.77	3990	-23.31	20240322	2715	12.71	20240522	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
39	20240624	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-20	5	-0.65	62329135	20331	36.09	3080	3110	3045	4010	2160	3085	3065.72	0.38	0	-3209	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1478	-43.79	1.42	12	0.04	-70.00	2159.00	4330	20230703	-29.21	2395	20230726	27.97	3990	-23.18	20240322	2715	12.89	20240522	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
40	20240624	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	15	2	0.49	42012925	13693	24.31	3080	3110	3045	4010	2160	3085	3068.20	0.38	0	-741	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1495	-44.29	1.44	12	0.03	-70.00	2159.00	4330	20230703	-28.41	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
41	20240624	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-20	5	-0.65	10770450	3503	6.22	3080	3085	3065	4010	2160	3085	3074.64	0.38	0	-353	3178	3131	3108	3061	3038	3120	3050	1205	925	2500	1970	5	1	48211715	1478	-43.79	1.42	12	0.01	-70.00	2159.00	4330	20230703	-29.21	2395	20230726	27.97	3990	-23.18	20240322	2715	12.89	20240522	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		181057	N	N	0	N	00	N
42	20240621	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-55	5	-1.75	174100050	55803	94.07	3140	3155	3085	4080	2200	3140	3120.21	0.41	0	-14595	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1487	-44.07	1.43	12	0.12	-70.00	2159.00	4330	20230703	-28.75	2395	20230726	28.81	3990	-22.68	20240322	2715	13.63	20240522	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
43	20240621	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-25	5	-0.80	150448305	48159	81.18	3140	3155	3095	4080	2200	3140	3123.99	0.41	0	-13640	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1502	-44.50	1.44	12	0.10	-70.00	2159.00	4330	20230703	-28.06	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
44	20240621	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-25	5	-0.80	122936100	39312	66.27	3140	3155	3095	4080	2200	3140	3127.19	0.41	0	-8680	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1502	-44.50	1.44	12	0.08	-70.00	2159.00	4330	20230703	-28.06	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
45	20240621	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-5	5	-0.16	114887515	36737	61.93	3140	3155	3095	4080	2200	3140	3127.30	0.41	0	-7445	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1511	-44.79	1.45	12	0.08	-70.00	2159.00	4330	20230703	-27.60	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
46	20240621	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	10	2	0.32	94843205	30340	51.15	3140	3155	3095	4080	2200	3140	3126.01	0.41	0	-5844	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1519	-45.00	1.46	12	0.06	-70.00	2159.00	4330	20230703	-27.25	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
47	20240621	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	0	3	0.00	91305250	29214	49.25	3140	3155	3095	4080	2200	3140	3125.39	0.41	0	-6367	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1514	-44.86	1.45	12	0.06	-70.00	2159.00	4330	20230703	-27.48	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
48	20240621	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-10	5	-0.32	65446720	20983	35.37	3140	3155	3095	4080	2200	3140	3119.04	0.41	0	-5366	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1509	-44.71	1.45	12	0.04	-70.00	2159.00	4330	20230703	-27.71	2395	20230726	30.69	3990	-21.55	20240322	2715	15.29	20240522	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
49	20240621	090639	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	10	2	0.32	8571590	2729	4.60	3140	3155	3100	4080	2200	3140	3140.93	0.41	0	-1137	3270	3205	3140	3075	3010	3237	3107	1205	940	2500	2000	5	1	48211715	1519	-45.00	1.46	12	0.01	-70.00	2159.00	4330	20230703	-27.25	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		195492	N	N	0	N	00	N
50	20240620	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	40	2	1.29	184721605	58922	125.74	3105	3205	3075	4030	2170	3100	3135.02	0.38	0	11690	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1514	-44.86	1.45	12	0.12	-70.00	2159.00	4330	20230703	-27.48	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
51	20240620	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	70	2	2.26	177706730	56697	120.99	3105	3205	3075	4030	2170	3100	3134.32	0.38	0	11597	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1528	-45.29	1.47	12	0.12	-70.00	2159.00	4330	20230703	-26.79	2395	20230726	32.36	3990	-20.55	20240322	2715	16.76	20240522	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
52	20240620	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	80	2	2.58	143018180	45737	97.61	3105	3205	3075	4030	2170	3100	3126.97	0.38	0	10934	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1533	-45.43	1.47	12	0.09	-70.00	2159.00	4330	20230703	-26.56	2395	20230726	32.78	3990	-20.30	20240322	2715	17.13	20240522	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
53	20240620	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	35	2	1.13	108762595	34934	74.55	3105	3160	3075	4030	2170	3100	3113.37	0.38	0	7477	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1511	-44.79	1.45	12	0.07	-70.00	2159.00	4330	20230703	-27.60	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
54	20240620	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	25	2	0.81	91985535	29589	63.14	3105	3150	3075	4030	2170	3100	3108.77	0.38	0	4776	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1507	-44.64	1.45	12	0.06	-70.00	2159.00	4330	20230703	-27.83	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
55	20240620	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	20	2	0.65	67770335	21824	46.57	3105	3150	3075	4030	2170	3100	3105.31	0.38	0	5086	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1504	-44.57	1.45	12	0.05	-70.00	2159.00	4330	20230703	-27.94	2395	20230726	30.27	3990	-21.80	20240322	2715	14.92	20240522	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
56	20240620	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	0	3	0.00	52988285	17072	36.43	3105	3150	3075	4030	2170	3100	3103.81	0.38	0	4697	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1495	-44.29	1.44	12	0.04	-70.00	2159.00	4330	20230703	-28.41	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
57	20240620	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	0	3	0.00	1544740	498	1.06	3105	3105	3100	4030	2170	3100	3101.89	0.38	0	134	3246	3172	3136	3062	3026	3155	3045	1205	930	2500	1980	5	1	48211715	1495	-44.29	1.44	12	0.00	-70.00	2159.00	4330	20230703	-28.41	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		184079	N	N	0	N	00	N
58	20240619	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-60	5	-1.90	146449750	46659	88.14	3130	3210	3100	4105	2215	3160	3138.72	0.41	0	-15895	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1495	-44.29	1.44	12	0.10	-70.00	2159.00	4380	20230613	-29.22	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
59	20240619	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-35	5	-1.11	135040750	42986	81.20	3130	3210	3105	4105	2215	3160	3141.51	0.41	0	-15248	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1507	-44.64	1.45	12	0.09	-70.00	2159.00	4380	20230613	-28.65	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
60	20240619	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-25	5	-0.79	112767245	35837	67.69	3130	3210	3110	4105	2215	3160	3146.67	0.41	0	-13781	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1511	-44.79	1.45	12	0.07	-70.00	2159.00	4380	20230613	-28.42	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
61	20240619	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-25	5	-0.79	103529365	32886	62.12	3130	3210	3110	4105	2215	3160	3148.13	0.41	0	-12051	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1511	-44.79	1.45	12	0.07	-70.00	2159.00	4380	20230613	-28.42	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
62	20240619	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-40	5	-1.27	94029295	29855	56.39	3130	3210	3110	4105	2215	3160	3149.53	0.41	0	-10081	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1504	-44.57	1.45	12	0.06	-70.00	2159.00	4380	20230613	-28.77	2395	20230726	30.27	3990	-21.80	20240322	2715	14.92	20240522	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
63	20240619	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-5	5	-0.16	77307800	24515	46.31	3130	3210	3110	4105	2215	3160	3153.49	0.41	0	-6871	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1521	-45.07	1.46	12	0.05	-70.00	2159.00	4380	20230613	-27.97	2395	20230726	31.73	3990	-20.93	20240322	2715	16.21	20240522	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
64	20240619	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-20	5	-0.63	54502110	17221	32.53	3130	3210	3115	4105	2215	3160	3164.86	0.41	0	-3428	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1514	-44.86	1.45	12	0.04	-70.00	2159.00	4380	20230613	-28.31	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
65	20240619	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-20	5	-0.63	13004405	4166	7.87	3130	3140	3115	4105	2215	3160	3121.56	0.41	0	1016	3203	3181	3138	3116	3073	3192	3127	1205	945	2500	2020	5	1	48211715	1514	-44.86	1.45	12	0.01	-70.00	2159.00	4380	20230613	-28.31	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		199557	N	N	0	N	00	N
66	20240618	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	35	2	1.12	164092615	52363	87.46	3095	3160	3095	4060	2190	3125	3133.75	0.41	0	476	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1523	-45.14	1.46	12	0.11	-70.00	2159.00	4390	20230612	-28.02	2395	20230726	31.94	3990	-20.80	20240322	2715	16.39	20240522	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
67	20240618	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	35	2	1.12	152990710	48843	81.58	3095	3160	3095	4060	2190	3125	3132.30	0.41	0	521	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1523	-45.14	1.46	12	0.10	-70.00	2159.00	4390	20230612	-28.02	2395	20230726	31.94	3990	-20.80	20240322	2715	16.39	20240522	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
68	20240618	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	5	2	0.16	118272225	37810	63.15	3095	3150	3095	4060	2190	3125	3128.07	0.41	0	-3038	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1509	-44.71	1.45	12	0.08	-70.00	2159.00	4390	20230612	-28.70	2395	20230726	30.69	3990	-21.55	20240322	2715	15.29	20240522	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
69	20240618	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	15	2	0.48	106988190	34205	57.13	3095	3150	3095	4060	2190	3125	3127.85	0.41	0	-3037	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1514	-44.86	1.45	12	0.07	-70.00	2159.00	4390	20230612	-28.47	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
70	20240618	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	20	2	0.64	88179320	28194	47.09	3095	3150	3095	4060	2190	3125	3127.59	0.41	0	-1506	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1516	-44.93	1.46	12	0.06	-70.00	2159.00	4390	20230612	-28.36	2395	20230726	31.32	3990	-21.18	20240322	2715	15.84	20240522	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
71	20240618	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	10	2	0.32	71035080	22727	37.96	3095	3150	3095	4060	2190	3125	3125.58	0.41	0	-1506	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1511	-44.79	1.45	12	0.05	-70.00	2159.00	4390	20230612	-28.59	2395	20230726	30.90	3990	-21.43	20240322	2715	15.47	20240522	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
72	20240618	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-5	5	-0.16	28582235	9174	15.32	3095	3130	3095	4060	2190	3125	3115.57	0.41	0	-1918	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1504	-44.57	1.45	12	0.02	-70.00	2159.00	4390	20230612	-28.93	2395	20230726	30.27	3990	-21.80	20240322	2715	14.92	20240522	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
73	20240618	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	0	3	0.00	5271805	1702	2.84	3095	3125	3095	4060	2190	3125	3097.42	0.41	0	-90	3258	3191	3103	3036	2948	3225	3070	1205	935	2500	2000	5	1	48211715	1507	-44.64	1.45	12	0.00	-70.00	2159.00	4390	20230612	-28.82	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		197158	N	N	0	N	00	N
74	20240617	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	15	2	0.48	183323025	58989	89.03	3120	3170	3015	4040	2180	3110	3107.75	0.42	0	-8797	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1507	-44.64	1.45	12	0.12	-70.00	2159.00	4390	20230612	-28.82	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
75	20240617	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	0	3	0.00	170107490	54743	82.62	3120	3170	3015	4040	2180	3110	3107.38	0.42	0	-8308	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1499	-44.43	1.44	12	0.11	-70.00	2159.00	4390	20230612	-29.16	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
76	20240617	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-5	5	-0.16	154967090	49875	75.28	3120	3170	3015	4040	2180	3110	3107.11	0.42	0	-8553	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1497	-44.36	1.44	12	0.10	-70.00	2159.00	4390	20230612	-29.27	2395	20230726	29.65	3990	-22.18	20240322	2715	14.36	20240522	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
77	20240617	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	5	2	0.16	149210540	48025	72.49	3120	3170	3015	4040	2180	3110	3106.93	0.42	0	-7407	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1502	-44.50	1.44	12	0.10	-70.00	2159.00	4390	20230612	-29.04	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
78	20240617	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	15	2	0.48	143291815	46129	69.62	3120	3170	3015	4040	2180	3110	3106.33	0.42	0	-6895	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1507	-44.64	1.45	12	0.10	-70.00	2159.00	4390	20230612	-28.82	2395	20230726	30.48	3990	-21.68	20240322	2715	15.10	20240522	4045	-22.74	20231110	479	552.40	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
79	20240617	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	0	3	0.00	102657700	33119	49.99	3120	3170	3015	4040	2180	3110	3099.66	0.42	0	126	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1499	-44.43	1.44	12	0.07	-70.00	2159.00	4390	20230612	-29.16	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
80	20240617	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	5	2	0.16	78861085	25443	38.40	3120	3170	3015	4040	2180	3110	3099.52	0.42	0	708	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1502	-44.50	1.44	12	0.05	-70.00	2159.00	4390	20230612	-29.04	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
81	20240617	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-40	5	-1.29	19063440	6222	9.39	3120	3130	3015	4040	2180	3110	3063.88	0.42	0	-18	3246	3177	3136	3067	3026	3212	3102	1205	930	2500	1990	5	1	48211715	1480	-43.86	1.42	12	0.01	-70.00	2159.00	4390	20230612	-30.07	2395	20230726	28.18	3990	-23.06	20240322	2715	13.08	20240522	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		203994	N	N	0	N	00	N
82	20240614	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-40	5	-1.27	207494725	66157	113.62	3105	3205	3095	4095	2205	3150	3136.41	0.41	0	3616	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1499	-44.43	1.44	12	0.14	-70.00	2159.00	4390	20230612	-29.16	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
83	20240614	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-30	5	-0.95	175658515	55942	96.07	3105	3205	3095	4095	2205	3150	3140.01	0.41	0	3545	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1504	-44.57	1.45	12	0.12	-70.00	2159.00	4390	20230612	-28.93	2395	20230726	30.27	3990	-21.80	20240322	2715	14.92	20240522	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
84	20240614	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	0	3	0.00	153718465	48937	84.04	3105	3205	3095	4095	2205	3150	3141.15	0.41	0	6825	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1519	-45.00	1.46	12	0.10	-70.00	2159.00	4390	20230612	-28.25	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
85	20240614	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	5	2	0.16	145111380	46203	79.35	3105	3205	3095	4095	2205	3150	3140.74	0.41	0	7523	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1521	-45.07	1.46	12	0.10	-70.00	2159.00	4390	20230612	-28.13	2395	20230726	31.73	3990	-20.93	20240322	2715	16.21	20240522	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
86	20240614	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-20	5	-0.63	132535550	42211	72.49	3105	3205	3095	4095	2205	3150	3139.83	0.41	0	8487	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1509	-44.71	1.45	12	0.09	-70.00	2159.00	4390	20230612	-28.70	2395	20230726	30.69	3990	-21.55	20240322	2715	15.29	20240522	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
87	20240614	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	30	2	0.95	102412405	32648	56.07	3105	3205	3095	4095	2205	3150	3136.87	0.41	0	8764	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1533	-45.43	1.47	12	0.07	-70.00	2159.00	4390	20230612	-27.56	2395	20230726	32.78	3990	-20.30	20240322	2715	17.13	20240522	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
88	20240614	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-10	5	-0.32	60541585	19413	33.34	3105	3205	3095	4095	2205	3150	3118.61	0.41	0	2535	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1514	-44.86	1.45	12	0.04	-70.00	2159.00	4390	20230612	-28.47	2395	20230726	31.11	3990	-21.30	20240322	2715	15.65	20240522	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
89	20240614	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	0	3	0.00	12958665	4148	7.12	3105	3205	3105	4095	2205	3150	3124.08	0.41	0	2065	3320	3235	3190	3105	3060	3212	3082	1205	945	2500	2010	5	1	48211715	1519	-45.00	1.46	12	0.01	-70.00	2159.00	4390	20230612	-28.25	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		198361	N	N	0	N	00	N
90	20240613	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-50	5	-1.56	184329130	57925	70.91	3205	3275	3145	4160	2240	3200	3182.20	0.42	0	-4534	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1519	-45.00	1.46	12	0.12	-70.00	2159.00	4435	20230607	-28.97	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
91	20240613	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-30	5	-0.94	172421325	54151	66.29	3205	3275	3145	4160	2240	3200	3184.08	0.42	0	-3516	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1528	-45.29	1.47	12	0.11	-70.00	2159.00	4435	20230607	-28.52	2395	20230726	32.36	3990	-20.55	20240322	2715	16.76	20240522	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
92	20240613	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-45	5	-1.41	157576845	49450	60.54	3205	3275	3150	4160	2240	3200	3186.59	0.42	0	-3633	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1521	-45.07	1.46	12	0.10	-70.00	2159.00	4435	20230607	-28.86	2395	20230726	31.73	3990	-20.93	20240322	2715	16.21	20240522	4045	-22.00	20231110	479	558.66	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
93	20240613	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	-15	5	-0.47	107660270	33654	41.20	3205	3275	3175	4160	2240	3200	3199.03	0.42	0	-3467	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1536	-45.50	1.48	12	0.07	-70.00	2159.00	4435	20230607	-28.18	2395	20230726	32.99	3990	-20.18	20240322	2715	17.31	20240522	4045	-21.26	20231110	479	564.93	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
94	20240613	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3195	-5	5	-0.16	83368020	26015	31.85	3205	3275	3175	4160	2240	3200	3204.61	0.42	0	-1981	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1540	-45.64	1.48	12	0.05	-70.00	2159.00	4435	20230607	-27.96	2395	20230726	33.40	3990	-19.92	20240322	2715	17.68	20240522	4045	-21.01	20231110	479	567.01	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
95	20240613	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-20	5	-0.62	78862780	24602	30.12	3205	3275	3175	4160	2240	3200	3205.54	0.42	0	-2758	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1533	-45.43	1.47	12	0.05	-70.00	2159.00	4435	20230607	-28.30	2395	20230726	32.78	3990	-20.30	20240322	2715	17.13	20240522	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
96	20240613	100607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	0	3	0.00	64520075	20092	24.60	3205	3275	3180	4160	2240	3200	3211.23	0.42	0	-2837	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1543	-45.71	1.48	12	0.04	-70.00	2159.00	4435	20230607	-27.85	2395	20230726	33.61	3990	-19.80	20240322	2715	17.86	20240522	4045	-20.89	20231110	479	568.06	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
97	20240613	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	20	2	0.62	19799465	6203	7.59	3205	3220	3180	4160	2240	3200	3191.92	0.42	0	847	3376	3287	3231	3142	3086	3260	3115	1205	960	2500	2040	5	1	48211715	1552	-46.00	1.49	12	0.01	-70.00	2159.00	4435	20230607	-27.40	2395	20230726	34.45	3990	-19.30	20240322	2715	18.60	20240522	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		201291	N	N	0	N	00	N
98	20240612	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	-75	5	-2.29	262888160	81366	61.73	3290	3320	3175	4255	2295	3275	3230.93	0.43	0	-5974	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1543	-45.71	1.48	12	0.17	-70.00	2159.00	4505	20230605	-28.97	2395	20230726	33.61	3990	-19.80	20240322	2715	17.86	20240522	4045	-20.89	20231110	479	568.06	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
99	20240612	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-65	5	-1.98	222003370	68558	52.01	3290	3320	3175	4255	2295	3275	3238.18	0.43	0	-5692	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1548	-45.86	1.49	12	0.14	-70.00	2159.00	4505	20230605	-28.75	2395	20230726	34.03	3990	-19.55	20240322	2715	18.23	20240522	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
100	20240612	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-55	5	-1.68	158395535	48671	36.92	3290	3320	3175	4255	2295	3275	3254.41	0.43	0	-6313	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1552	-46.00	1.49	12	0.10	-70.00	2159.00	4505	20230605	-28.52	2395	20230726	34.45	3990	-19.30	20240322	2715	18.60	20240522	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
101	20240612	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-25	5	-0.76	129126685	39567	30.02	3290	3320	3175	4255	2295	3275	3263.49	0.43	0	-3298	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1567	-46.43	1.51	12	0.08	-70.00	2159.00	4505	20230605	-27.86	2395	20230726	35.70	3990	-18.55	20240322	2715	19.71	20240522	4045	-19.65	20231110	479	578.50	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
102	20240612	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-55	5	-1.68	122975445	37660	28.57	3290	3320	3175	4255	2295	3275	3265.41	0.43	0	-3307	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1552	-46.00	1.49	12	0.08	-70.00	2159.00	4505	20230605	-28.52	2395	20230726	34.45	3990	-19.30	20240322	2715	18.60	20240522	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
103	20240612	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-10	5	-0.31	111368130	34067	25.84	3290	3320	3175	4255	2295	3275	3269.09	0.43	0	-1504	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1574	-46.64	1.51	12	0.07	-70.00	2159.00	4505	20230605	-27.52	2395	20230726	36.33	3990	-18.17	20240322	2715	20.26	20240522	4045	-19.28	20231110	479	581.63	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
104	20240612	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	15	2	0.46	79404640	24218	18.37	3290	3320	3175	4255	2295	3275	3278.74	0.43	0	-2142	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1586	-47.00	1.52	12	0.05	-70.00	2159.00	4505	20230605	-26.97	2395	20230726	37.37	3990	-17.54	20240322	2715	21.18	20240522	4045	-18.67	20231110	479	586.85	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
105	20240612	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	5	2	0.15	8516975	2595	1.97	3290	3300	3280	4255	2295	3275	3282.07	0.43	0	239	3491	3382	3291	3182	3091	3437	3237	1205	980	2500	2090	5	1	48211715	1581	-46.86	1.52	12	0.01	-70.00	2159.00	4505	20230605	-27.19	2395	20230726	36.95	3990	-17.79	20240322	2715	20.81	20240522	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		204966	N	N	0	N	00	N
106	20240610	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-70	5	-2.11	421306480	130508	84.52	3390	3390	3170	4305	2325	3315	3228.20	0.40	0	6078	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1564	-46.36	1.50	12	0.27	-70.00	2159.00	4620	20230602	-29.76	2395	20230726	35.49	3990	-18.67	20240322	2715	19.52	20240522	4045	-19.78	20231110	479	577.45	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
107	20240610	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-105	5	-3.17	381851175	118215	76.56	3390	3390	3170	4305	2325	3315	3230.14	0.40	0	-584	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1548	-45.86	1.49	12	0.25	-70.00	2159.00	4620	20230602	-30.52	2395	20230726	34.03	3990	-19.55	20240322	2715	18.23	20240522	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
108	20240610	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-95	5	-2.87	313588275	96890	62.75	3390	3390	3170	4305	2325	3315	3236.54	0.40	0	-2617	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1552	-46.00	1.49	12	0.20	-70.00	2159.00	4620	20230602	-30.30	2395	20230726	34.45	3990	-19.30	20240322	2715	18.60	20240522	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
109	20240610	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-95	5	-2.87	247289415	76170	49.33	3390	3390	3170	4305	2325	3315	3246.55	0.40	0	-1122	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1552	-46.00	1.49	12	0.16	-70.00	2159.00	4620	20230602	-30.30	2395	20230726	34.45	3990	-19.30	20240322	2715	18.60	20240522	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
110	20240610	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-65	5	-1.96	187674070	57658	37.34	3390	3390	3170	4305	2325	3315	3254.95	0.40	0	-3976	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1567	-46.43	1.51	12	0.12	-70.00	2159.00	4620	20230602	-29.65	2395	20230726	35.70	3990	-18.55	20240322	2715	19.71	20240522	4045	-19.65	20231110	479	578.50	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
111	20240610	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-60	5	-1.81	159560660	48987	31.72	3390	3390	3170	4305	2325	3315	3257.20	0.40	0	-3692	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1569	-46.50	1.51	12	0.10	-70.00	2159.00	4620	20230602	-29.55	2395	20230726	35.91	3990	-18.42	20240322	2715	19.89	20240522	4045	-19.53	20231110	479	579.54	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
112	20240610	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-65	5	-1.96	113615285	34770	22.52	3390	3390	3210	4305	2325	3315	3267.62	0.40	0	-2854	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1567	-46.43	1.51	12	0.07	-70.00	2159.00	4620	20230602	-29.65	2395	20230726	35.70	3990	-18.55	20240322	2715	19.71	20240522	4045	-19.65	20231110	479	578.50	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
113	20240610	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	15	2	0.45	14102235	4203	2.72	3390	3390	3330	4305	2325	3315	3355.28	0.40	0	575	3538	3426	3368	3256	3198	3397	3227	1205	990	2500	2120	5	1	48211715	1605	-47.57	1.54	12	0.01	-70.00	2159.00	4620	20230602	-27.92	2395	20230726	39.04	3990	-16.54	20240322	2715	22.65	20240522	4045	-17.68	20231110	479	595.20	20230726	0.00	N	082800	2500	1205 억		194091	N	N	0	N	00	N
114	20240607	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-45	5	-1.34	523764780	154238	61.34	3345	3480	3310	4365	2355	3360	3395.94	0.43	0	-19371	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1598	-47.36	1.54	12	0.32	-70.00	2159.00	4620	20230602	-28.25	2395	20230726	38.41	3990	-16.92	20240322	2715	22.10	20240522	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
115	20240607	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-5	5	-0.15	500106835	147124	58.51	3345	3480	3320	4365	2355	3360	3399.22	0.43	0	-18226	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1618	-47.93	1.55	12	0.31	-70.00	2159.00	4620	20230602	-27.38	2395	20230726	40.08	3990	-15.91	20240322	2715	23.57	20240522	4045	-17.06	20231110	479	600.42	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
116	20240607	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	0	3	0.00	445294460	130723	51.99	3345	3480	3330	4365	2355	3360	3406.40	0.43	0	-16809	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1620	-48.00	1.56	12	0.27	-70.00	2159.00	4620	20230602	-27.27	2395	20230726	40.29	3990	-15.79	20240322	2715	23.76	20240522	4045	-16.93	20231110	479	601.46	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
117	20240607	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	20	2	0.60	420542810	123370	49.06	3345	3480	3330	4365	2355	3360	3408.79	0.43	0	-15697	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1630	-48.29	1.57	12	0.26	-70.00	2159.00	4620	20230602	-26.84	2395	20230726	41.13	3990	-15.29	20240322	2715	24.49	20240522	4045	-16.44	20231110	479	605.64	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
118	20240607	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-15	5	-0.45	399752445	117190	46.61	3345	3480	3330	4365	2355	3360	3411.15	0.43	0	-15846	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1613	-47.79	1.55	12	0.24	-70.00	2159.00	4620	20230602	-27.60	2395	20230726	39.67	3990	-16.17	20240322	2715	23.20	20240522	4045	-17.31	20231110	479	598.33	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
119	20240607	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	0	3	0.00	325092955	94944	37.76	3345	3480	3330	4365	2355	3360	3424.05	0.43	0	-16373	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1620	-48.00	1.56	12	0.20	-70.00	2159.00	4620	20230602	-27.27	2395	20230726	40.29	3990	-15.79	20240322	2715	23.76	20240522	4045	-16.93	20231110	479	601.46	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
120	20240607	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	3405	45	2	1.34	237752400	69145	27.50	3345	3480	3330	4365	2355	3360	3438.46	0.43	0	-16234	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1642	-48.64	1.58	12	0.14	-70.00	2159.00	4620	20230602	-26.30	2395	20230726	42.17	3990	-14.66	20240322	2715	25.41	20240522	4045	-15.82	20231110	479	610.86	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
121	20240607	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	15	2	0.45	27253570	8120	3.23	3345	3375	3330	4365	2355	3360	3356.35	0.43	0	-3021	3553	3456	3328	3231	3103	3392	3167	1205	1005	2500	2150	5	1	48211715	1627	-48.21	1.56	12	0.02	-70.00	2159.00	4620	20230602	-26.95	2395	20230726	40.92	3990	-15.41	20240322	2715	24.31	20240522	4045	-16.56	20231110	479	604.59	20230726	0.00	N	082800	2500	1205 억		208751	N	N	0	N	00	N
122	20240605	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-55	5	-1.61	830907415	251100	16.01	3380	3425	3200	4435	2395	3415	3308.59	0.39	0	18242	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1620	-48.00	1.56	12	0.52	-70.00	2159.00	4620	20230602	-27.27	2395	20230726	40.29	3990	-15.79	20240322	2715	23.76	20240522	4045	-16.93	20231110	479	601.46	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
123	20240605	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	-70	5	-2.05	813039835	245767	15.67	3380	3425	3200	4435	2395	3415	3307.78	0.39	0	19150	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1613	-47.79	1.55	12	0.51	-70.00	2159.00	4620	20230602	-27.60	2395	20230726	39.67	3990	-16.17	20240322	2715	23.20	20240522	4045	-17.31	20231110	479	598.33	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
124	20240605	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-55	5	-1.61	782690640	236702	15.09	3380	3425	3200	4435	2395	3415	3306.23	0.39	0	18958	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1620	-48.00	1.56	12	0.49	-70.00	2159.00	4620	20230602	-27.27	2395	20230726	40.29	3990	-15.79	20240322	2715	23.76	20240522	4045	-16.93	20231110	479	601.46	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
125	20240605	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-20	5	-0.59	747871440	226349	14.43	3380	3425	3200	4435	2395	3415	3303.62	0.39	0	17252	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1637	-48.50	1.57	12	0.47	-70.00	2159.00	4620	20230602	-26.52	2395	20230726	41.75	3990	-14.91	20240322	2715	25.05	20240522	4045	-16.07	20231110	479	608.77	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
126	20240605	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-80	5	-2.34	692918400	209965	13.39	3380	3425	3200	4435	2395	3415	3299.66	0.39	0	16593	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1608	-47.64	1.54	12	0.44	-70.00	2159.00	4620	20230602	-27.81	2395	20230726	39.25	3990	-16.42	20240322	2715	22.84	20240522	4045	-17.55	20231110	479	596.24	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
127	20240605	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-115	5	-3.37	607471715	184027	11.74	3380	3425	3200	4435	2395	3415	3300.43	0.39	0	15505	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1591	-47.14	1.53	12	0.38	-70.00	2159.00	4620	20230602	-28.57	2395	20230726	37.79	3990	-17.29	20240322	2715	21.55	20240522	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
128	20240605	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-100	5	-2.93	505892175	153292	9.78	3380	3425	3200	4435	2395	3415	3299.51	0.39	0	3979	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1598	-47.36	1.54	12	0.32	-70.00	2159.00	4620	20230602	-28.25	2395	20230726	38.41	3990	-16.92	20240322	2715	22.10	20240522	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
129	20240605	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-60	5	-1.76	76381455	22610	1.44	3380	3425	3355	4435	2395	3415	3376.68	0.39	0	-5215	3965	3690	3415	3140	2865	3827	3277	1205	1020	2500	2180	5	1	48211715	1618	-47.93	1.55	12	0.05	-70.00	2159.00	4620	20230602	-27.38	2395	20230726	40.08	3990	-15.91	20240322	2715	23.57	20240522	4045	-17.06	20231110	479	600.42	20230726	0.00	N	082800	2500	1205 억		187391	N	N	0	N	00	N
130	20240604	160610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	270	2	8.59	5417680050	1565576	1319.81	3140	3690	3140	4085	2205	3145	3460.52	0.04	0	192065	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1646	-48.79	1.58	12	3.25	-70.00	2159.00	4620	20230602	-26.08	2395	20230726	42.59	3990	-14.41	20240322	2715	25.78	20240522	4045	-15.57	20231110	479	612.94	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
131	20240604	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	240	2	7.63	5351436480	1546128	1303.42	3140	3690	3140	4085	2205	3145	3461.19	0.04	0	194327	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1632	-48.36	1.57	12	3.21	-70.00	2159.00	4620	20230602	-26.73	2395	20230726	41.34	3990	-15.16	20240322	2715	24.68	20240522	4045	-16.32	20231110	479	606.68	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
132	20240604	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	290	2	9.22	5154023960	1488263	1254.64	3140	3690	3140	4085	2205	3145	3463.11	0.04	0	198621	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1656	-49.07	1.59	12	3.09	-70.00	2159.00	4620	20230602	-25.65	2395	20230726	43.42	3990	-13.91	20240322	2715	26.52	20240522	4045	-15.08	20231110	479	617.12	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
133	20240604	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	250	2	7.95	5028050480	1451645	1223.77	3140	3690	3140	4085	2205	3145	3463.69	0.04	0	202411	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1637	-48.50	1.57	12	3.01	-70.00	2159.00	4620	20230602	-26.52	2395	20230726	41.75	3990	-14.91	20240322	2715	25.05	20240522	4045	-16.07	20231110	479	608.77	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
134	20240604	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	275	2	8.74	4830369410	1393323	1174.60	3140	3690	3140	4085	2205	3145	3466.80	0.04	0	189597	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1649	-48.86	1.58	12	2.89	-70.00	2159.00	4620	20230602	-25.97	2395	20230726	42.80	3990	-14.29	20240322	2715	25.97	20240522	4045	-15.45	20231110	479	613.99	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
135	20240604	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	330	2	10.49	4531582035	1305938	1100.93	3140	3690	3140	4085	2205	3145	3469.98	0.04	0	174293	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1675	-49.64	1.61	12	2.71	-70.00	2159.00	4620	20230602	-24.78	2395	20230726	45.09	3990	-12.91	20240322	2715	27.99	20240522	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
136	20240604	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3515	370	2	11.76	3809082650	1098902	926.40	3140	3690	3140	4085	2205	3145	3466.26	0.04	0	102650	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1695	-50.21	1.63	12	2.28	-70.00	2159.00	4620	20230602	-23.92	2395	20230726	46.76	3990	-11.90	20240322	2715	29.47	20240522	4045	-13.10	20231110	479	633.82	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
137	20240604	090609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	35	2	1.11	23772415	7486	6.31	3140	3200	3140	4085	2205	3145	3175.58	0.04	0	-387	3248	3196	3108	3056	2968	3222	3082	1205	940	2500	2010	5	1	48211715	1533	-45.43	1.47	12	0.02	-70.00	2159.00	4620	20230602	-31.17	2395	20230726	32.78	3990	-20.30	20240322	2715	17.13	20240522	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		20273	N	N	0	N	00	N
138	20240603	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	85	2	2.78	365993215	117863	163.10	3060	3160	3020	3975	2145	3060	3105.07	0.01	0	15929	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1516	-44.93	1.46	12	0.24	-70.00	2159.00	4620	20230602	-31.93	2395	20230726	31.32	3990	-21.18	20240322	2715	15.84	20240522	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
139	20240603	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	90	2	2.94	355241620	114439	158.36	3060	3160	3020	3975	2145	3060	3104.20	0.01	0	13388	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1519	-45.00	1.46	12	0.24	-70.00	2159.00	4620	20230602	-31.82	2395	20230726	31.52	3990	-21.05	20240322	2715	16.02	20240522	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
140	20240603	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	55	2	1.80	309340965	99832	138.15	3060	3150	3020	3975	2145	3060	3098.62	0.01	0	8107	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1502	-44.50	1.44	12	0.21	-70.00	2159.00	4620	20230602	-32.58	2395	20230726	30.06	3990	-21.93	20240322	2715	14.73	20240522	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
141	20240603	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	50	2	1.63	173040145	56442	78.11	3060	3150	3020	3975	2145	3060	3065.80	0.01	0	5556	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1499	-44.43	1.44	12	0.12	-70.00	2159.00	4620	20230602	-32.68	2395	20230726	29.85	3990	-22.06	20240322	2715	14.55	20240522	4045	-23.11	20231110	479	549.27	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
142	20240603	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	20	2	0.65	137523480	44907	62.14	3060	3150	3020	3975	2145	3060	3062.41	0.01	0	2908	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1485	-44.00	1.43	12	0.09	-70.00	2159.00	4620	20230602	-33.33	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
143	20240603	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-10	5	-0.33	116415760	38022	52.62	3060	3150	3020	3975	2145	3060	3061.80	0.01	0	2337	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1470	-43.57	1.41	12	0.08	-70.00	2159.00	4620	20230602	-33.98	2395	20230726	27.35	3990	-23.56	20240322	2715	12.34	20240522	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
144	20240603	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	10	2	0.33	89965260	29323	40.58	3060	3150	3020	3975	2145	3060	3068.08	0.01	0	2187	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1480	-43.86	1.42	12	0.06	-70.00	2159.00	4620	20230602	-33.55	2395	20230726	28.18	3990	-23.06	20240322	2715	13.08	20240522	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N
145	20240603	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-40	5	-1.31	1870060	617	0.85	3060	3060	3020	3975	2145	3060	3030.89	0.01	0	144	3146	3102	3056	3012	2966	3080	2990	1205	915	2500	1950	5	1	48211715	1456	-43.14	1.40	12	0.00	-70.00	2159.00	4620	20230602	-34.63	2395	20230726	26.10	3990	-24.31	20240322	2715	11.23	20240522	4045	-25.34	20231110	479	530.48	20230726	0.00	N	082800	2500	1205 억		4564	N	N	0	N	00	N