KissMeData/059210/price/prices-20240501.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	20240531	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-30	5	-0.62	830080270	172923	68.04	4780	4870	4745	6240	3360	4800	4800.35	8.68	0	1913	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1138	11.30	1.56	12	0.72	422.00	3055.00	5570	20240226	-14.36	3345	20231020	42.60	5570	-14.36	20240226	3815	25.03	20240201	5570	-14.36	20240226	3345	42.60	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
3	20240531	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-15	5	-0.31	759401615	158136	62.22	4780	4870	4745	6240	3360	4800	4802.21	8.68	0	5427	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1142	11.34	1.57	12	0.66	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
4	20240531	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-15	5	-0.31	712458945	148296	58.35	4780	4870	4745	6240	3360	4800	4804.30	8.68	0	9651	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1142	11.34	1.57	12	0.62	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
5	20240531	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	0	3	0.00	641866615	133510	52.53	4780	4870	4745	6240	3360	4800	4807.63	8.68	0	10470	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1145	11.37	1.57	12	0.56	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3815	25.82	20240201	5570	-13.82	20240226	3345	43.50	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
6	20240531	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-5	5	-0.10	585611025	121737	47.90	4780	4870	4745	6240	3360	4800	4810.46	8.68	0	16880	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1144	11.36	1.57	12	0.51	422.00	3055.00	5570	20240226	-13.91	3345	20231020	43.35	5570	-13.91	20240226	3815	25.69	20240201	5570	-13.91	20240226	3345	43.35	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
7	20240531	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	0	3	0.00	503213810	104540	41.13	4780	4870	4745	6240	3360	4800	4813.60	8.68	0	18940	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1145	11.37	1.57	12	0.44	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3815	25.82	20240201	5570	-13.82	20240226	3345	43.50	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
8	20240531	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	30	2	0.62	258404800	53625	21.10	4780	4870	4745	6240	3360	4800	4818.74	8.68	0	-6618	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1153	11.45	1.58	12	0.22	422.00	3055.00	5570	20240226	-13.29	3345	20231020	44.39	5570	-13.29	20240226	3815	26.61	20240201	5570	-13.29	20240226	3345	44.39	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
9	20240531	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	10	2	0.21	43055315	8975	3.53	4780	4845	4775	6240	3360	4800	4797.25	8.68	0	-230	4943	4871	4783	4711	4623	4907	4747	119	1440	500	2970	5	1	23862351	1148	11.40	1.57	12	0.04	422.00	3055.00	5570	20240226	-13.64	3345	20231020	43.80	5570	-13.64	20240226	3815	26.08	20240201	5570	-13.64	20240226	3345	43.80	20231020	6.67	N	059210	500	119 억		2071805	N	N	0	N	00	N
10	20240530	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	10	2	0.21	1199591870	251240	127.07	4730	4855	4695	6220	3355	4790	4774.63	8.89	0	-51574	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1145	11.37	1.57	12	1.05	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3815	25.82	20240201	5570	-13.82	20240226	3345	43.50	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
11	20240530	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	30	2	0.63	1107785830	232129	117.40	4730	4855	4695	6220	3355	4790	4772.28	8.89	0	-43654	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1150	11.42	1.58	12	0.97	422.00	3055.00	5570	20240226	-13.46	3345	20231020	44.10	5570	-13.46	20240226	3815	26.34	20240201	5570	-13.46	20240226	3345	44.10	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
12	20240530	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-5	5	-0.10	1001680880	210039	106.23	4730	4855	4695	6220	3355	4790	4769.01	8.89	0	-38495	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1142	11.34	1.57	12	0.88	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
13	20240530	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	15	2	0.31	731776810	154081	77.93	4730	4815	4695	6220	3355	4790	4749.27	8.89	0	-12081	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1147	11.39	1.57	12	0.65	422.00	3055.00	5570	20240226	-13.73	3345	20231020	43.65	5570	-13.73	20240226	3815	25.95	20240201	5570	-13.73	20240226	3345	43.65	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
14	20240530	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-25	5	-0.52	660204475	139112	70.36	4730	4815	4695	6220	3355	4790	4745.82	8.89	0	-9778	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1137	11.29	1.56	12	0.58	422.00	3055.00	5570	20240226	-14.45	3345	20231020	42.45	5570	-14.45	20240226	3815	24.90	20240201	5570	-14.45	20240226	3345	42.45	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
15	20240530	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	25	2	0.52	576163570	121523	61.46	4730	4815	4695	6220	3355	4790	4741.15	8.89	0	-6229	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1149	11.41	1.58	12	0.51	422.00	3055.00	5570	20240226	-13.55	3345	20231020	43.95	5570	-13.55	20240226	3815	26.21	20240201	5570	-13.55	20240226	3345	43.95	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
16	20240530	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-90	5	-1.88	333463425	70420	35.62	4730	4790	4695	6220	3355	4790	4735.27	8.89	0	-6428	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1122	11.14	1.54	12	0.30	422.00	3055.00	5570	20240226	-15.62	3345	20231020	40.51	5570	-15.62	20240226	3815	23.20	20240201	5570	-15.62	20240226	3345	40.51	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
17	20240530	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	-60	5	-1.25	31553585	6654	3.37	4730	4775	4730	6220	3355	4790	4741.29	8.89	0	247	4940	4865	4800	4725	4660	4832	4692	119	1430	500	2960	5	1	23862351	1129	11.21	1.55	12	0.03	422.00	3055.00	5570	20240226	-15.08	3345	20231020	41.41	5570	-15.08	20240226	3815	23.98	20240201	5570	-15.08	20240226	3345	41.41	20231020	6.65	N	059210	500	119 억		2122196	N	N	0	N	00	N
18	20240529	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	-20	5	-0.42	945604835	197219	53.21	4850	4875	4735	6250	3370	4810	4794.68	9.06	0	-39174	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1143	11.35	1.57	12	0.83	422.00	3055.00	5570	20240226	-14.00	3345	20231020	43.20	5570	-14.00	20240226	3815	25.56	20240201	5570	-14.00	20240226	3345	43.20	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
19	20240529	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-45	5	-0.94	869477645	181270	48.91	4850	4875	4735	6250	3370	4810	4796.56	9.06	0	-37427	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1137	11.29	1.56	12	0.76	422.00	3055.00	5570	20240226	-14.45	3345	20231020	42.45	5570	-14.45	20240226	3815	24.90	20240201	5570	-14.45	20240226	3345	42.45	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
20	20240529	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-25	5	-0.52	704904680	146668	39.57	4850	4875	4740	6250	3370	4810	4806.11	9.06	0	-39866	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1142	11.34	1.57	12	0.61	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
21	20240529	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-35	5	-0.73	561312935	116561	31.45	4850	4875	4760	6250	3370	4810	4815.63	9.06	0	-28487	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1139	11.32	1.56	12	0.49	422.00	3055.00	5570	20240226	-14.27	3345	20231020	42.75	5570	-14.27	20240226	3815	25.16	20240201	5570	-14.27	20240226	3345	42.75	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
22	20240529	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-25	5	-0.52	512737970	106377	28.70	4850	4875	4765	6250	3370	4810	4820.05	9.06	0	-26566	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1142	11.34	1.57	12	0.45	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
23	20240529	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-10	5	-0.21	459935790	95322	25.72	4850	4875	4765	6250	3370	4810	4825.14	9.06	0	-26508	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1145	11.37	1.57	12	0.40	422.00	3055.00	5570	20240226	-13.82	3345	20231020	43.50	5570	-13.82	20240226	3815	25.82	20240201	5570	-13.82	20240226	3345	43.50	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
24	20240529	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	25	2	0.52	409855560	84911	22.91	4850	4875	4765	6250	3370	4810	4826.96	9.06	0	-28131	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1154	11.46	1.58	12	0.36	422.00	3055.00	5570	20240226	-13.20	3345	20231020	44.54	5570	-13.20	20240226	3815	26.74	20240201	5570	-13.20	20240226	3345	44.54	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
25	20240529	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-15	5	-0.31	130559365	27056	7.30	4850	4850	4795	6250	3370	4810	4825.76	9.06	0	-15702	4966	4887	4801	4722	4636	4927	4762	119	1440	500	2980	5	1	23862351	1144	11.36	1.57	12	0.11	422.00	3055.00	5570	20240226	-13.91	3345	20231020	43.35	5570	-13.91	20240226	3815	25.69	20240201	5570	-13.91	20240226	3345	43.35	20231020	6.66	N	059210	500	119 억		2160896	N	N	0	N	00	N
26	20240528	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	5	2	0.10	1766811990	369329	88.40	4775	4880	4715	6240	3365	4805	4783.84	9.02	0	4514	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1148	11.40	1.57	12	1.55	422.00	3055.00	5570	20240226	-13.64	3345	20231020	43.80	5570	-13.64	20240226	3815	26.08	20240201	5570	-13.64	20240226	3345	43.80	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
27	20240528	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	10	2	0.21	1509176240	315957	75.63	4775	4880	4715	6240	3365	4805	4776.52	9.02	0	14161	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1149	11.41	1.58	12	1.32	422.00	3055.00	5570	20240226	-13.55	3345	20231020	43.95	5570	-13.55	20240226	3815	26.21	20240201	5570	-13.55	20240226	3345	43.95	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
28	20240528	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4765	-40	5	-0.83	1393646750	291851	69.86	4775	4880	4715	6240	3365	4805	4775.20	9.02	0	14626	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1137	11.29	1.56	12	1.22	422.00	3055.00	5570	20240226	-14.45	3345	20231020	42.45	5570	-14.45	20240226	3815	24.90	20240201	5570	-14.45	20240226	3345	42.45	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
29	20240528	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4755	-50	5	-1.04	1268956545	265721	63.60	4775	4880	4715	6240	3365	4805	4775.52	9.02	0	20012	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1135	11.27	1.56	12	1.11	422.00	3055.00	5570	20240226	-14.63	3345	20231020	42.15	5570	-14.63	20240226	3815	24.64	20240201	5570	-14.63	20240226	3345	42.15	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
30	20240528	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	-30	5	-0.62	1178721355	246821	59.08	4775	4880	4715	6240	3365	4805	4775.61	9.02	0	25846	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1139	11.32	1.56	12	1.03	422.00	3055.00	5570	20240226	-14.27	3345	20231020	42.75	5570	-14.27	20240226	3815	25.16	20240201	5570	-14.27	20240226	3345	42.75	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
31	20240528	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	-35	5	-0.73	1103709695	231129	55.32	4775	4880	4715	6240	3365	4805	4775.30	9.02	0	33500	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1138	11.30	1.56	12	0.97	422.00	3055.00	5570	20240226	-14.36	3345	20231020	42.60	5570	-14.36	20240226	3815	25.03	20240201	5570	-14.36	20240226	3345	42.60	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
32	20240528	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-20	5	-0.42	863503275	180608	43.23	4775	4880	4725	6240	3365	4805	4781.09	9.02	0	37804	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1142	11.34	1.57	12	0.76	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
33	20240528	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	45	2	0.94	96239950	20021	4.79	4775	4860	4775	6240	3365	4805	4806.95	9.02	0	7147	5181	4992	4871	4682	4561	4932	4622	119	1435	500	2970	5	1	23862351	1157	11.49	1.59	12	0.08	422.00	3055.00	5570	20240226	-12.93	3345	20231020	44.99	5570	-12.93	20240226	3815	27.13	20240201	5570	-12.93	20240226	3345	44.99	20231020	6.58	N	059210	500	119 억		2151254	N	N	0	N	00	N
34	20240527	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	-110	5	-2.24	2005043805	412575	101.71	4915	5060	4750	6380	3445	4915	4859.84	8.98	0	7100	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1147	11.39	1.57	12	1.73	422.00	3055.00	5570	20240226	-13.73	3345	20231020	43.65	5570	-13.73	20240226	3815	25.95	20240201	5570	-13.73	20240226	3345	43.65	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
35	20240527	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	-130	5	-2.64	1917698850	394379	97.23	4915	5060	4750	6380	3445	4915	4862.58	8.98	0	4865	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1142	11.34	1.57	12	1.65	422.00	3055.00	5570	20240226	-14.09	3345	20231020	43.05	5570	-14.09	20240226	3815	25.43	20240201	5570	-14.09	20240226	3345	43.05	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
36	20240527	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-105	5	-2.14	1796507330	369069	90.99	4915	5060	4750	6380	3445	4915	4867.67	8.98	0	7961	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1148	11.40	1.57	12	1.55	422.00	3055.00	5570	20240226	-13.64	3345	20231020	43.80	5570	-13.64	20240226	3815	26.08	20240201	5570	-13.64	20240226	3345	43.80	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
37	20240527	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4820	-95	5	-1.93	1538862755	315200	77.71	4915	5060	4755	6380	3445	4915	4882.18	8.98	0	-5741	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1150	11.42	1.58	12	1.32	422.00	3055.00	5570	20240226	-13.46	3345	20231020	44.10	5570	-13.46	20240226	3815	26.34	20240201	5570	-13.46	20240226	3345	44.10	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
38	20240527	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-90	5	-1.83	1116473415	227286	56.03	4915	5060	4815	6380	3445	4915	4912.20	8.98	0	-16592	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1151	11.43	1.58	12	0.95	422.00	3055.00	5570	20240226	-13.38	3345	20231020	44.25	5570	-13.38	20240226	3815	26.47	20240201	5570	-13.38	20240226	3345	44.25	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
39	20240527	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-90	5	-1.83	927967975	188239	46.41	4915	5060	4820	6380	3445	4915	4929.73	8.98	0	-11451	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1151	11.43	1.58	12	0.79	422.00	3055.00	5570	20240226	-13.38	3345	20231020	44.25	5570	-13.38	20240226	3815	26.47	20240201	5570	-13.38	20240226	3345	44.25	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
40	20240527	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4855	-60	5	-1.22	696992655	140628	34.67	4915	5060	4850	6380	3445	4915	4956.29	8.98	0	-9627	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1159	11.50	1.59	12	0.59	422.00	3055.00	5570	20240226	-12.84	3345	20231020	45.14	5570	-12.84	20240226	3815	27.26	20240201	5570	-12.84	20240226	3345	45.14	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
41	20240527	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4920	5	2	0.10	36491970	7455	1.84	4915	4930	4865	6380	3445	4915	4894.97	8.98	0	-5523	5111	5012	4931	4832	4751	4972	4792	119	1465	500	3040	5	1	23862351	1174	11.66	1.61	12	0.03	422.00	3055.00	5570	20240226	-11.67	3345	20231020	47.09	5570	-11.67	20240226	3815	28.96	20240201	5570	-11.67	20240226	3345	47.09	20231020	6.71	N	059210	500	119 억		2143595	N	N	0	N	00	N
42	20240524	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-125	5	-2.48	1981582245	404001	73.80	4925	5030	4850	6550	3530	5040	4904.88	8.93	0	13610	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1173	11.65	1.61	12	1.69	422.00	3055.00	5570	20240226	-11.76	2880	20230517	70.66	5570	-11.76	20240226	3815	28.83	20240201	5570	-11.76	20240226	3345	46.94	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
43	20240524	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-160	5	-3.17	1905032115	388355	70.94	4925	5030	4850	6550	3530	5040	4905.37	8.93	0	14789	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1164	11.56	1.60	12	1.63	422.00	3055.00	5570	20240226	-12.39	2880	20230517	69.44	5570	-12.39	20240226	3815	27.92	20240201	5570	-12.39	20240226	3345	45.89	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
44	20240524	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-130	5	-2.58	1695989010	345535	63.12	4925	5030	4850	6550	3530	5040	4908.28	8.93	0	-3618	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1172	11.64	1.61	12	1.45	422.00	3055.00	5570	20240226	-11.85	2880	20230517	70.49	5570	-11.85	20240226	3815	28.70	20240201	5570	-11.85	20240226	3345	46.79	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
45	20240524	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-180	5	-3.57	1544266580	314414	57.43	4925	5030	4850	6550	3530	5040	4911.55	8.93	0	-11786	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1160	11.52	1.59	12	1.32	422.00	3055.00	5570	20240226	-12.75	2880	20230517	68.75	5570	-12.75	20240226	3815	27.39	20240201	5570	-12.75	20240226	3345	45.29	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
46	20240524	120527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-140	5	-2.78	1297628755	263753	48.18	4925	5030	4870	6550	3530	5040	4919.85	8.93	0	-15310	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1169	11.61	1.60	12	1.11	422.00	3055.00	5570	20240226	-12.03	2880	20230517	70.14	5570	-12.03	20240226	3815	28.44	20240201	5570	-12.03	20240226	3345	46.49	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
47	20240524	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-140	5	-2.78	1111653290	225734	41.24	4925	5030	4870	6550	3530	5040	4924.60	8.93	0	-9238	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1169	11.61	1.60	12	0.95	422.00	3055.00	5570	20240226	-12.03	2880	20230517	70.14	5570	-12.03	20240226	3815	28.44	20240201	5570	-12.03	20240226	3345	46.49	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
48	20240524	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-95	5	-1.88	793455305	161026	29.41	4925	5030	4870	6550	3530	5040	4927.47	8.93	0	-3913	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1180	11.72	1.62	12	0.67	422.00	3055.00	5570	20240226	-11.22	2880	20230517	71.70	5570	-11.22	20240226	3815	29.62	20240201	5570	-11.22	20240226	3345	47.83	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
49	20240524	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	-60	5	-1.19	67946820	13753	2.51	4925	4980	4920	6550	3530	5040	4940.22	8.93	0	2358	5246	5142	5046	4942	4846	5095	4895	119	1510	500	3120	5	1	23862351	1188	11.80	1.63	12	0.06	422.00	3055.00	5570	20240226	-10.59	2880	20230517	72.92	5570	-10.59	20240226	3815	30.54	20240201	5570	-10.59	20240226	3345	48.88	20231020	7.04	N	059210	500	119 억		2130050	N	N	0	N	00	N
50	20240523	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-120	5	-2.33	2741171880	547183	85.03	5070	5150	4950	6700	3620	5160	5009.44	8.65	0	65853	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1203	11.94	1.65	12	2.29	422.00	3055.00	5570	20240226	-9.52	2345	20230516	114.93	5570	-9.52	20240226	3815	32.11	20240201	5570	-9.52	20240226	3345	50.67	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
51	20240523	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	-190	5	-3.68	2609054970	520754	80.93	5070	5150	4950	6700	3620	5160	5010.00	8.65	0	67509	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	5	1	23862351	1186	11.78	1.63	12	2.18	422.00	3055.00	5570	20240226	-10.77	2345	20230516	111.94	5570	-10.77	20240226	3815	30.28	20240201	5570	-10.77	20240226	3345	48.58	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
52	20240523	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-160	5	-3.10	2065653550	411527	63.95	5070	5150	4980	6700	3620	5160	5019.31	8.65	0	60610	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1193	11.85	1.64	12	1.72	422.00	3055.00	5570	20240226	-10.23	2345	20230516	113.22	5570	-10.23	20240226	3815	31.06	20240201	5570	-10.23	20240226	3345	49.48	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
53	20240523	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-140	5	-2.71	1859876645	370347	57.55	5070	5150	4980	6700	3620	5160	5021.79	8.65	0	45689	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1198	11.90	1.64	12	1.55	422.00	3055.00	5570	20240226	-9.87	2345	20230516	114.07	5570	-9.87	20240226	3815	31.59	20240201	5570	-9.87	20240226	3345	50.07	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
54	20240523	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-150	5	-2.91	1464809735	291299	45.27	5070	5150	4990	6700	3620	5160	5028.31	8.65	0	27185	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1196	11.87	1.64	12	1.22	422.00	3055.00	5570	20240226	-10.05	2345	20230516	113.65	5570	-10.05	20240226	3815	31.32	20240201	5570	-10.05	20240226	3345	49.78	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
55	20240523	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-160	5	-3.10	1314061305	261248	40.60	5070	5150	4990	6700	3620	5160	5029.68	8.65	0	28137	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1193	11.85	1.64	12	1.09	422.00	3055.00	5570	20240226	-10.23	2345	20230516	113.22	5570	-10.23	20240226	3815	31.06	20240201	5570	-10.23	20240226	3345	49.48	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
56	20240523	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-110	5	-2.13	811167705	160968	25.01	5070	5150	4990	6700	3620	5160	5038.92	8.65	0	14988	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1205	11.97	1.65	12	0.67	422.00	3055.00	5570	20240226	-9.34	2345	20230516	115.35	5570	-9.34	20240226	3815	32.37	20240201	5570	-9.34	20240226	3345	50.97	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
57	20240523	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-120	5	-2.33	199192150	39422	6.13	5070	5150	5000	6700	3620	5160	5051.39	8.65	0	-3946	5330	5245	5115	5030	4900	5287	5072	119	1540	500	3190	10	1	23862351	1203	11.94	1.65	12	0.17	422.00	3055.00	5570	20240226	-9.52	2345	20230516	114.93	5570	-9.52	20240226	3815	32.11	20240201	5570	-9.52	20240226	3345	50.67	20231020	7.12	N	059210	500	119 억		2064818	N	N	0	N	00	N
58	20240522	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	80	2	1.57	3247659030	638870	46.03	5080	5200	4985	6600	3560	5080	5083.22	8.59	0	2540	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1231	12.23	1.69	12	2.68	422.00	3055.00	5570	20240226	-7.36	2180	20230515	136.70	5570	-7.36	20240226	3815	35.26	20240201	5570	-7.36	20240226	3345	54.26	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
59	20240522	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	70	2	1.38	2992167480	589306	42.46	5080	5200	4985	6600	3560	5080	5077.44	8.59	0	28798	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1229	12.20	1.69	12	2.47	422.00	3055.00	5570	20240226	-7.54	2180	20230515	136.24	5570	-7.54	20240226	3815	34.99	20240201	5570	-7.54	20240226	3345	53.96	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
60	20240522	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	2318596770	458263	33.02	5080	5180	4985	6600	3560	5080	5059.53	8.59	0	43266	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1212	12.04	1.66	12	1.92	422.00	3055.00	5570	20240226	-8.80	2180	20230515	133.03	5570	-8.80	20240226	3815	33.16	20240201	5570	-8.80	20240226	3345	51.87	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
61	20240522	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	2181530500	431274	31.07	5080	5180	4985	6600	3560	5080	5058.33	8.59	0	47176	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1212	12.04	1.66	12	1.81	422.00	3055.00	5570	20240226	-8.80	2180	20230515	133.03	5570	-8.80	20240226	3815	33.16	20240201	5570	-8.80	20240226	3345	51.87	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
62	20240522	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	40	2	0.79	1968152610	389450	28.06	5080	5180	4985	6600	3560	5080	5053.67	8.59	0	44731	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1222	12.13	1.68	12	1.63	422.00	3055.00	5570	20240226	-8.08	2180	20230515	134.86	5570	-8.08	20240226	3815	34.21	20240201	5570	-8.08	20240226	3345	53.06	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
63	20240522	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	1564736680	310175	22.35	5080	5180	4985	6600	3560	5080	5044.68	8.59	0	33291	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1205	11.97	1.65	12	1.30	422.00	3055.00	5570	20240226	-9.34	2180	20230515	131.65	5570	-9.34	20240226	3815	32.37	20240201	5570	-9.34	20240226	3345	50.97	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
64	20240522	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	952652090	188013	13.55	5080	5180	4985	6600	3560	5080	5066.94	8.59	0	-15663	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1205	11.97	1.65	12	0.79	422.00	3055.00	5570	20240226	-9.34	2180	20230515	131.65	5570	-9.34	20240226	3815	32.37	20240201	5570	-9.34	20240226	3345	50.97	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
65	20240522	090523	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-80	5	-1.57	148032015	29395	2.12	5080	5090	4995	6600	3560	5080	5035.81	8.59	0	-8308	5386	5232	5046	4892	4706	5310	4970	119	1520	500	3140	10	1	23862351	1193	11.85	1.64	12	0.12	422.00	3055.00	5570	20240226	-10.23	2180	20230515	129.36	5570	-10.23	20240226	3815	31.06	20240201	5570	-10.23	20240226	3345	49.48	20231020	7.06	N	059210	500	119 억		2049553	N	N	0	N	00	N
66	20240521	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	150	2	3.04	6991542855	1380689	134.00	4860	5200	4860	6400	3455	4930	5063.79	7.93	0	155983	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1212	12.04	1.66	12	5.79	422.00	3055.00	5570	20240226	-8.80	2180	20230515	133.03	5570	-8.80	20240226	3815	33.16	20240201	5570	-8.80	20240226	3345	51.87	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
67	20240521	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	150	2	3.04	6678186445	1319238	128.03	4860	5200	4860	6400	3455	4930	5062.15	7.93	0	172445	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1212	12.04	1.66	12	5.53	422.00	3055.00	5570	20240226	-8.80	2180	20230515	133.03	5570	-8.80	20240226	3815	33.16	20240201	5570	-8.80	20240226	3345	51.87	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
68	20240521	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	120	2	2.43	6051896765	1194919	115.97	4860	5200	4860	6400	3455	4930	5064.69	7.93	0	167530	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1205	11.97	1.65	12	5.01	422.00	3055.00	5570	20240226	-9.34	2180	20230515	131.65	5570	-9.34	20240226	3815	32.37	20240201	5570	-9.34	20240226	3345	50.97	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
69	20240521	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	170	2	3.45	5547481175	1095317	106.30	4860	5200	4860	6400	3455	4930	5064.73	7.93	0	164284	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1217	12.09	1.67	12	4.59	422.00	3055.00	5570	20240226	-8.44	2180	20230515	133.94	5570	-8.44	20240226	3815	33.68	20240201	5570	-8.44	20240226	3345	52.47	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
70	20240521	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	130	2	2.64	3373938085	671009	65.12	4860	5110	4860	6400	3455	4930	5028.16	7.93	0	174933	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1207	11.99	1.66	12	2.81	422.00	3055.00	5570	20240226	-9.16	2180	20230515	132.11	5570	-9.16	20240226	3815	32.63	20240201	5570	-9.16	20240226	3345	51.27	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
71	20240521	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	130	2	2.64	2915147715	580251	56.31	4860	5110	4860	6400	3455	4930	5023.94	7.93	0	170669	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1207	11.99	1.66	12	2.43	422.00	3055.00	5570	20240226	-9.16	2180	20230515	132.11	5570	-9.16	20240226	3815	32.63	20240201	5570	-9.16	20240226	3345	51.27	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
72	20240521	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	90	2	1.83	2428847735	483701	46.94	4860	5110	4860	6400	3455	4930	5021.38	7.93	0	154187	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1198	11.90	1.64	12	2.03	422.00	3055.00	5570	20240226	-9.87	2180	20230515	130.28	5570	-9.87	20240226	3815	31.59	20240201	5570	-9.87	20240226	3345	50.07	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
73	20240521	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	90	2	1.83	277156375	56074	5.44	4860	5040	4860	6400	3455	4930	4942.69	7.93	0	12594	5166	5047	4931	4812	4696	5107	4872	119	1470	500	3050	10	1	23862351	1198	11.90	1.64	12	0.23	422.00	3055.00	5570	20240226	-9.87	2180	20230515	130.28	5570	-9.87	20240226	3815	31.59	20240201	5570	-9.87	20240226	3345	50.07	20231020	7.58	N	059210	500	119 억		1892993	N	N	0	N	00	N
74	20240517	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	110	2	2.29	28143702755	5713123	118.36	4645	5240	4585	6240	3365	4805	4926.16	6.49	0	324637	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1173	11.65	1.61	12	23.94	422.00	3055.00	5570	20240226	-11.76	2180	20230515	125.46	5570	-11.76	20240226	3815	28.83	20240201	5570	-11.76	20240226	2880	70.66	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
75	20240517	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	45	2	0.94	27464105000	5573407	115.47	4645	5240	4585	6240	3365	4805	4927.71	6.49	0	303542	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1157	11.49	1.59	12	23.36	422.00	3055.00	5570	20240226	-12.93	2180	20230515	122.48	5570	-12.93	20240226	3815	27.13	20240201	5570	-12.93	20240226	2880	68.40	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
76	20240517	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	140	2	2.91	25533435895	5183290	107.38	4645	5240	4585	6240	3365	4805	4926.11	6.49	0	187630	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1180	11.72	1.62	12	21.72	422.00	3055.00	5570	20240226	-11.22	2180	20230515	126.83	5570	-11.22	20240226	3815	29.62	20240201	5570	-11.22	20240226	2880	71.70	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
77	20240517	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	35	2	0.73	13123030605	2729026	56.54	4645	4990	4585	6240	3365	4805	4808.69	6.49	0	161068	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1155	11.47	1.58	12	11.44	422.00	3055.00	5570	20240226	-13.11	2180	20230515	122.02	5570	-13.11	20240226	3815	26.87	20240201	5570	-13.11	20240226	2880	68.06	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
78	20240517	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-10	5	-0.21	12299970720	2559032	53.02	4645	4990	4585	6240	3365	4805	4806.49	6.49	0	147463	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1144	11.36	1.57	12	10.72	422.00	3055.00	5570	20240226	-13.91	2180	20230515	119.95	5570	-13.91	20240226	3815	25.69	20240201	5570	-13.91	20240226	2880	66.49	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
79	20240517	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4835	30	2	0.62	8344165115	1747567	36.20	4645	4980	4585	6240	3365	4805	4774.73	6.49	0	121234	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1154	11.46	1.58	12	7.32	422.00	3055.00	5570	20240226	-13.20	2180	20230515	121.79	5570	-13.20	20240226	3815	26.74	20240201	5570	-13.20	20240226	2880	67.88	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
80	20240517	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	95	2	1.98	5359977725	1132164	23.46	4645	4980	4585	6240	3365	4805	4734.27	6.49	0	107203	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1169	11.61	1.60	12	4.74	422.00	3055.00	5570	20240226	-12.03	2180	20230515	124.77	5570	-12.03	20240226	3815	28.44	20240201	5570	-12.03	20240226	2880	70.14	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
81	20240517	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-135	5	-2.81	1462587820	311124	6.45	4645	4805	4645	6240	3365	4805	4700.97	6.49	0	41707	5361	5082	4526	4247	3691	5222	4387	119	1435	500	2970	5	1	23862351	1114	11.07	1.53	12	1.30	422.00	3055.00	5570	20240226	-16.16	2180	20230515	114.22	5570	-16.16	20240226	3815	22.41	20240201	5570	-16.16	20240226	2880	62.15	20230517	6.91	N	059210	500	119 억		1548443	N	N	0	N	00	N
82	20240516	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4805	835	2	21.03	20012991505	4375014	1689.46	4015	4805	3970	5160	2780	3970	4572.18	6.48	0	6097	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	1147	11.39	1.57	12	18.33	422.00	3055.00	5570	20240226	-13.73	2180	20230515	120.41	5570	-13.73	20240226	3815	25.95	20240201	5570	-13.73	20240226	2345	104.90	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
83	20240516	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	630	2	15.87	15457655005	3408147	1316.10	4015	4795	3970	5160	2780	3970	4535.50	6.48	0	-116453	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	1098	10.90	1.51	12	14.28	422.00	3055.00	5570	20240226	-17.41	2180	20230515	111.01	5570	-17.41	20240226	3815	20.58	20240201	5570	-17.41	20240226	2345	96.16	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
84	20240516	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	180	2	4.53	1695601860	417123	161.08	4015	4165	3970	5160	2780	3970	4064.99	6.48	0	68421	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	990	9.83	1.36	12	1.75	422.00	3055.00	5570	20240226	-25.49	2180	20230515	90.37	5570	-25.49	20240226	3815	8.78	20240201	5570	-25.49	20240226	2345	76.97	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
85	20240516	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	130	2	3.27	1300145475	320918	123.93	4015	4120	3970	5160	2780	3970	4051.33	6.48	0	35413	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	978	9.72	1.34	12	1.34	422.00	3055.00	5570	20240226	-26.39	2180	20230515	88.07	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2345	74.84	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
86	20240516	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	85	2	2.14	1019427345	252176	97.38	4015	4120	3970	5160	2780	3970	4042.52	6.48	0	20573	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	968	9.61	1.33	12	1.06	422.00	3055.00	5570	20240226	-27.20	2180	20230515	86.01	5570	-27.20	20240226	3815	6.29	20240201	5570	-27.20	20240226	2345	72.92	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
87	20240516	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	100	2	2.52	888553625	219889	84.91	4015	4120	3970	5160	2780	3970	4040.92	6.48	0	7873	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	971	9.64	1.33	12	0.92	422.00	3055.00	5570	20240226	-26.93	2180	20230515	86.70	5570	-26.93	20240226	3815	6.68	20240201	5570	-26.93	20240226	2345	73.56	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
88	20240516	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	45	2	1.13	353479680	88356	34.12	4015	4030	3970	5160	2780	3970	4000.63	6.48	0	2673	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	958	9.51	1.31	12	0.37	422.00	3055.00	5570	20240226	-27.92	2180	20230515	84.17	5570	-27.92	20240226	3815	5.24	20240201	5570	-27.92	20240226	2345	71.22	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
89	20240516	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	25	2	0.63	34555830	8627	3.33	4015	4025	3980	5160	2780	3970	4005.54	6.48	0	30	4146	4057	3986	3897	3826	4102	3942	119	1190	500	2460	5	1	23862351	953	9.47	1.31	12	0.04	422.00	3055.00	5570	20240226	-28.28	2180	20230515	83.26	5570	-28.28	20240226	3815	4.72	20240201	5570	-28.28	20240226	2345	70.36	20230516	7.03	N	059210	500	119 억		1545186	N	N	0	N	00	N
90	20240514	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-15	5	-0.38	1023820185	257556	163.26	3960	4075	3915	5180	2790	3985	3975.14	6.44	0	8490	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	947	9.41	1.30	12	1.08	422.00	3055.00	5570	20240226	-28.73	2180	20230515	82.11	5570	-28.73	20240226	3815	4.06	20240201	5570	-28.73	20240226	2180	82.11	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
91	20240514	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-25	5	-0.63	937994765	235929	149.55	3960	4075	3915	5180	2790	3985	3975.75	6.44	0	-2943	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	945	9.38	1.30	12	0.99	422.00	3055.00	5570	20240226	-28.90	2180	20230515	81.65	5570	-28.90	20240226	3815	3.80	20240201	5570	-28.90	20240226	2180	81.65	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
92	20240514	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-10	5	-0.25	838542940	210796	133.62	3960	4075	3915	5180	2790	3985	3977.98	6.44	0	-16244	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	949	9.42	1.30	12	0.88	422.00	3055.00	5570	20240226	-28.64	2180	20230515	82.34	5570	-28.64	20240226	3815	4.19	20240201	5570	-28.64	20240226	2180	82.34	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
93	20240514	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-45	5	-1.13	640650365	160661	101.84	3960	4075	3915	5180	2790	3985	3987.59	6.44	0	-41235	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	940	9.34	1.29	12	0.67	422.00	3055.00	5570	20240226	-29.26	2180	20230515	80.73	5570	-29.26	20240226	3815	3.28	20240201	5570	-29.26	20240226	2180	80.73	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
94	20240514	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-45	5	-1.13	507376890	126843	80.40	3960	4075	3935	5180	2790	3985	4000.04	6.44	0	-37783	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	940	9.34	1.29	12	0.53	422.00	3055.00	5570	20240226	-29.26	2180	20230515	80.73	5570	-29.26	20240226	3815	3.28	20240201	5570	-29.26	20240226	2180	80.73	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
95	20240514	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-20	5	-0.50	369568920	92053	58.35	3960	4075	3960	5180	2790	3985	4014.74	6.44	0	-24122	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	946	9.40	1.30	12	0.39	422.00	3055.00	5570	20240226	-28.82	2180	20230515	81.88	5570	-28.82	20240226	3815	3.93	20240201	5570	-28.82	20240226	2180	81.88	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
96	20240514	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	50	2	1.25	230000625	57102	36.19	3960	4075	3960	5180	2790	3985	4027.89	6.44	0	-13074	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	963	9.56	1.32	12	0.24	422.00	3055.00	5570	20240226	-27.56	2180	20230515	85.09	5570	-27.56	20240226	3815	5.77	20240201	5570	-27.56	20240226	2180	85.09	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
97	20240514	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	0	3	0.00	13099355	3301	2.09	3960	4005	3960	5180	2790	3985	3968.30	6.44	0	-56	4085	4035	3970	3920	3855	4060	3945	119	1195	500	2470	5	1	23862351	951	9.44	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.46	2180	20230515	82.80	5570	-28.46	20240226	3815	4.46	20240201	5570	-28.46	20240226	2180	82.80	20230515	6.41	N	059210	500	119 억		1536896	N	N	0	N	00	N
98	20240513	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	25	2	0.63	614844815	154964	15.17	3960	4020	3905	5140	2775	3960	3967.52	6.39	0	11345	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	951	9.44	1.30	12	0.65	422.00	3055.00	5570	20240226	-28.46	2180	20230515	82.80	5570	-28.46	20240226	3815	4.46	20240201	5570	-28.46	20240226	2180	82.80	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
99	20240513	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	30	2	0.76	584224310	147283	14.41	3960	4020	3905	5140	2775	3960	3966.68	6.39	0	12450	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	952	9.45	1.31	12	0.62	422.00	3055.00	5570	20240226	-28.37	2180	20230515	83.03	5570	-28.37	20240226	3815	4.59	20240201	5570	-28.37	20240226	2180	83.03	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
100	20240513	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	40	2	1.01	546933775	137930	13.50	3960	4020	3905	5140	2775	3960	3965.30	6.39	0	12024	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	954	9.48	1.31	12	0.58	422.00	3055.00	5570	20240226	-28.19	2180	20230515	83.49	5570	-28.19	20240226	3815	4.85	20240201	5570	-28.19	20240226	2180	83.49	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
101	20240513	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	45	2	1.14	492861235	124441	12.18	3960	4015	3905	5140	2775	3960	3960.60	6.39	0	10111	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	956	9.49	1.31	12	0.52	422.00	3055.00	5570	20240226	-28.10	2180	20230515	83.72	5570	-28.10	20240226	3815	4.98	20240201	5570	-28.10	20240226	2180	83.72	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
102	20240513	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	10	2	0.25	392635565	99270	9.72	3960	3995	3905	5140	2775	3960	3955.23	6.39	0	2784	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	947	9.41	1.30	12	0.42	422.00	3055.00	5570	20240226	-28.73	2180	20230515	82.11	5570	-28.73	20240226	3815	4.06	20240201	5570	-28.73	20240226	2180	82.11	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
103	20240513	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-5	5	-0.13	356972715	90296	8.84	3960	3995	3905	5140	2775	3960	3953.36	6.39	0	1672	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	944	9.37	1.29	12	0.38	422.00	3055.00	5570	20240226	-28.99	2180	20230515	81.42	5570	-28.99	20240226	3815	3.67	20240201	5570	-28.99	20240226	2180	81.42	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
104	20240513	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-5	5	-0.13	243234275	61432	6.01	3960	3995	3905	5140	2775	3960	3959.41	6.39	0	2755	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	944	9.37	1.29	12	0.26	422.00	3055.00	5570	20240226	-28.99	2180	20230515	81.42	5570	-28.99	20240226	3815	3.67	20240201	5570	-28.99	20240226	2180	81.42	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
105	20240513	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	15	2	0.38	15658690	3965	0.39	3960	3980	3935	5140	2775	3960	3949.23	6.39	0	71	4433	4196	4043	3806	3653	4120	3730	119	1180	500	2450	5	1	23862351	949	9.42	1.30	12	0.02	422.00	3055.00	5570	20240226	-28.64	2180	20230515	82.34	5570	-28.64	20240226	3815	4.19	20240201	5570	-28.64	20240226	2180	82.34	20230515	6.28	N	059210	500	119 억		1525979	N	N	0	N	00	N
106	20240510	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-305	5	-7.15	4116962150	1021181	304.95	4260	4280	3890	5540	2990	4265	4031.65	7.64	0	-298563	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	945	9.38	1.30	12	4.28	422.00	3055.00	5570	20240226	-28.90	2180	20230515	81.65	5570	-28.90	20240226	3815	3.80	20240201	5570	-28.90	20240226	2180	81.65	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
107	20240510	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-280	5	-6.57	3997659405	991161	295.99	4260	4280	3890	5540	2990	4265	4033.31	7.64	0	-292880	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	951	9.44	1.30	12	4.15	422.00	3055.00	5570	20240226	-28.46	2180	20230515	82.80	5570	-28.46	20240226	3815	4.46	20240201	5570	-28.46	20240226	2180	82.80	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
108	20240510	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-320	5	-7.50	3784008055	937321	279.91	4260	4280	3890	5540	2990	4265	4037.05	7.64	0	-278926	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	941	9.35	1.29	12	3.93	422.00	3055.00	5570	20240226	-29.17	2180	20230515	80.96	5570	-29.17	20240226	3815	3.41	20240201	5570	-29.17	20240226	2180	80.96	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
109	20240510	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-285	5	-6.68	2975029245	732128	218.64	4260	4280	3940	5540	2990	4265	4063.54	7.64	0	-207405	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	950	9.43	1.30	12	3.07	422.00	3055.00	5570	20240226	-28.55	2180	20230515	82.57	5570	-28.55	20240226	3815	4.33	20240201	5570	-28.55	20240226	2180	82.57	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
110	20240510	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-300	5	-7.03	2786911270	684839	204.51	4260	4280	3940	5540	2990	4265	4069.44	7.64	0	-189434	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	946	9.40	1.30	12	2.87	422.00	3055.00	5570	20240226	-28.82	2180	20230515	81.88	5570	-28.82	20240226	3815	3.93	20240201	5570	-28.82	20240226	2180	81.88	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
111	20240510	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-265	5	-6.21	2221746195	543054	162.17	4260	4280	3940	5540	2990	4265	4091.21	7.64	0	-136947	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	954	9.48	1.31	12	2.28	422.00	3055.00	5570	20240226	-28.19	2180	20230515	83.49	5570	-28.19	20240226	3815	4.85	20240201	5570	-28.19	20240226	2180	83.49	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
112	20240510	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-115	5	-2.70	549499450	130324	38.92	4260	4280	4150	5540	2990	4265	4216.41	7.64	0	-47606	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	990	9.83	1.36	12	0.55	422.00	3055.00	5570	20240226	-25.49	2180	20230515	90.37	5570	-25.49	20240226	3815	8.78	20240201	5570	-25.49	20240226	2180	90.37	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
113	20240510	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	5	2	0.12	21141580	4958	1.48	4260	4280	4255	5540	2990	4265	4264.13	7.64	0	2393	4451	4357	4291	4197	4131	4325	4165	119	1275	500	2640	5	1	23862351	1019	10.12	1.40	12	0.02	422.00	3055.00	5570	20240226	-23.34	2180	20230515	95.87	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2180	95.87	20230515	6.27	N	059210	500	119 억		1823363	N	N	0	N	00	N
114	20240509	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-95	5	-2.18	1433666320	334721	126.83	4350	4385	4225	5660	3055	4360	4283.23	7.72	0	-23856	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1018	10.11	1.40	12	1.40	422.00	3055.00	5570	20240226	-23.43	2145	20230502	98.83	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2180	95.64	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
115	20240509	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-80	5	-1.83	1374011920	320735	121.53	4350	4385	4225	5660	3055	4360	4283.95	7.72	0	-30143	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1021	10.14	1.40	12	1.34	422.00	3055.00	5570	20240226	-23.16	2145	20230502	99.53	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2180	96.33	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
116	20240509	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-130	5	-2.98	1075718625	250719	95.00	4350	4385	4225	5660	3055	4360	4290.53	7.72	0	-47551	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1009	10.02	1.38	12	1.05	422.00	3055.00	5570	20240226	-24.06	2145	20230502	97.20	5570	-24.06	20240226	3815	10.88	20240201	5570	-24.06	20240226	2180	94.04	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
117	20240509	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-100	5	-2.29	709232095	164239	62.23	4350	4385	4255	5660	3055	4360	4318.29	7.72	0	-39016	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1017	10.09	1.39	12	0.69	422.00	3055.00	5570	20240226	-23.52	2145	20230502	98.60	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2180	95.41	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
118	20240509	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-20	5	-0.46	369217340	84963	32.19	4350	4385	4295	5660	3055	4360	4345.63	7.72	0	-21901	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1036	10.28	1.42	12	0.36	422.00	3055.00	5570	20240226	-22.08	2145	20230502	102.33	5570	-22.08	20240226	3815	13.76	20240201	5570	-22.08	20240226	2180	99.08	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
119	20240509	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-15	5	-0.34	300902720	69239	26.24	4350	4385	4295	5660	3055	4360	4345.86	7.72	0	-13125	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1037	10.30	1.42	12	0.29	422.00	3055.00	5570	20240226	-21.99	2145	20230502	102.56	5570	-21.99	20240226	3815	13.89	20240201	5570	-21.99	20240226	2180	99.31	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
120	20240509	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	-30	5	-0.69	231876465	53305	20.20	4350	4385	4295	5660	3055	4360	4349.99	7.72	0	-3958	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1033	10.26	1.42	12	0.22	422.00	3055.00	5570	20240226	-22.26	2145	20230502	101.86	5570	-22.26	20240226	3815	13.50	20240201	5570	-22.26	20240226	2180	98.62	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
121	20240509	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	-25	5	-0.57	12974900	2986	1.13	4350	4385	4330	5660	3055	4360	4345.24	7.72	0	-93	4473	4416	4348	4291	4223	4445	4320	119	1300	500	2700	5	1	23862351	1034	10.27	1.42	12	0.01	422.00	3055.00	5570	20240226	-22.17	2145	20230502	102.10	5570	-22.17	20240226	3815	13.63	20240201	5570	-22.17	20240226	2180	98.85	20230515	6.07	N	059210	500	119 억		1842535	N	N	0	N	00	N
122	20240508	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	70	2	1.63	1145818020	262845	131.97	4290	4405	4280	5570	3005	4290	4359.29	7.79	0	-17227	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1040	10.33	1.43	12	1.10	422.00	3055.00	5570	20240226	-21.72	2120	20230428	105.66	5570	-21.72	20240226	3815	14.29	20240201	5570	-21.72	20240226	2180	100.00	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
123	20240508	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	75	2	1.75	1107028170	253947	127.51	4290	4405	4280	5570	3005	4290	4359.29	7.79	0	-15754	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1042	10.34	1.43	12	1.06	422.00	3055.00	5570	20240226	-21.63	2120	20230428	105.90	5570	-21.63	20240226	3815	14.42	20240201	5570	-21.63	20240226	2180	100.23	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
124	20240508	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	75	2	1.75	1003066405	230082	115.52	4290	4405	4280	5570	3005	4290	4359.60	7.79	0	-18174	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1042	10.34	1.43	12	0.96	422.00	3055.00	5570	20240226	-21.63	2120	20230428	105.90	5570	-21.63	20240226	3815	14.42	20240201	5570	-21.63	20240226	2180	100.23	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
125	20240508	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	75	2	1.75	886262780	203337	102.09	4290	4405	4280	5570	3005	4290	4358.59	7.79	0	-25949	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1042	10.34	1.43	12	0.85	422.00	3055.00	5570	20240226	-21.63	2120	20230428	105.90	5570	-21.63	20240226	3815	14.42	20240201	5570	-21.63	20240226	2180	100.23	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
126	20240508	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	65	2	1.52	779498620	178792	89.77	4290	4405	4280	5570	3005	4290	4359.81	7.79	0	-24017	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1039	10.32	1.43	12	0.75	422.00	3055.00	5570	20240226	-21.81	2120	20230428	105.42	5570	-21.81	20240226	3815	14.15	20240201	5570	-21.81	20240226	2180	99.77	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
127	20240508	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	45	2	1.05	736309540	168856	84.78	4290	4405	4280	5570	3005	4290	4360.58	7.79	0	-24337	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1034	10.27	1.42	12	0.71	422.00	3055.00	5570	20240226	-22.17	2120	20230428	104.48	5570	-22.17	20240226	3815	13.63	20240201	5570	-22.17	20240226	2180	98.85	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
128	20240508	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	60	2	1.40	390106850	89618	45.00	4290	4395	4280	5570	3005	4290	4353.00	7.79	0	-4942	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1038	10.31	1.42	12	0.38	422.00	3055.00	5570	20240226	-21.90	2120	20230428	105.19	5570	-21.90	20240226	3815	14.02	20240201	5570	-21.90	20240226	2180	99.54	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
129	20240508	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-5	5	-0.12	32179685	7500	3.77	4290	4295	4285	5570	3005	4290	4290.62	7.79	0	-550	4413	4351	4303	4241	4193	4327	4217	119	1280	500	2650	5	1	23862351	1023	10.15	1.40	12	0.03	422.00	3055.00	5570	20240226	-23.07	2120	20230428	102.12	5570	-23.07	20240226	3815	12.32	20240201	5570	-23.07	20240226	2180	96.56	20230515	6.17	N	059210	500	119 억		1859544	N	N	0	N	00	N
130	20240503	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	35	2	0.82	700582815	163784	165.84	4270	4330	4240	5520	2975	4250	4277.45	7.96	0	8642	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1023	10.15	1.40	12	0.69	422.00	3055.00	5570	20240226	-23.07	2120	20230428	102.12	5570	-23.07	20240226	3815	12.32	20240201	5570	-23.07	20240226	2180	96.56	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
131	20240503	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	30	2	0.71	677179710	158319	160.30	4270	4330	4240	5520	2975	4250	4277.31	7.96	0	8995	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1021	10.14	1.40	12	0.66	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2180	96.33	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
132	20240503	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	50	2	1.18	530358565	124086	125.64	4270	4330	4240	5520	2975	4250	4274.12	7.96	0	-4161	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1026	10.19	1.41	12	0.52	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2180	97.25	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
133	20240503	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	55	2	1.29	484813565	113501	114.92	4270	4330	4240	5520	2975	4250	4271.45	7.96	0	-3319	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1027	10.20	1.41	12	0.48	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2180	97.48	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
134	20240503	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	45	2	1.06	390107465	91542	92.69	4270	4295	4240	5520	2975	4250	4261.51	7.96	0	-193	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1025	10.18	1.41	12	0.38	422.00	3055.00	5570	20240226	-22.89	2120	20230428	102.59	5570	-22.89	20240226	3815	12.58	20240201	5570	-22.89	20240226	2180	97.02	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
135	20240503	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	5	2	0.12	353432105	82965	84.00	4270	4295	4240	5520	2975	4250	4260.01	7.96	0	-1684	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1015	10.08	1.39	12	0.35	422.00	3055.00	5570	20240226	-23.61	2120	20230428	100.71	5570	-23.61	20240226	3815	11.53	20240201	5570	-23.61	20240226	2180	95.18	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
136	20240503	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	10	2	0.24	235996635	55368	56.06	4270	4295	4240	5520	2975	4250	4262.33	7.96	0	9070	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1017	10.09	1.39	12	0.23	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2180	95.41	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
137	20240503	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	25	2	0.59	35642740	8343	8.45	4270	4295	4265	5520	2975	4250	4272.17	7.96	0	5240	4356	4302	4251	4197	4146	4330	4225	119	1270	500	2630	5	1	23862351	1020	10.13	1.40	12	0.03	422.00	3055.00	5570	20240226	-23.25	2120	20230428	101.65	5570	-23.25	20240226	3815	12.06	20240201	5570	-23.25	20240226	2180	96.10	20230515	6.23	N	059210	500	119 억		1898477	N	N	0	N	00	N
138	20240502	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	15	2	0.35	413974045	97310	49.99	4240	4305	4200	5500	2965	4235	4254.18	7.92	0	5943	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1014	10.07	1.39	12	0.41	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2145	98.14	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
139	20240502	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	25	2	0.59	368973315	86708	44.54	4240	4305	4200	5500	2965	4235	4255.35	7.92	0	3422	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1017	10.09	1.39	12	0.36	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2145	98.60	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
140	20240502	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	30	2	0.71	321831955	75600	38.84	4240	4305	4200	5500	2965	4235	4257.04	7.92	0	1381	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1018	10.11	1.40	12	0.32	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2145	98.83	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
141	20240502	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	15	2	0.35	311720720	73227	37.62	4240	4305	4200	5500	2965	4235	4256.91	7.92	0	2028	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1014	10.07	1.39	12	0.31	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2145	98.14	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
142	20240502	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	35	2	0.83	292709375	68756	35.32	4240	4305	4200	5500	2965	4235	4257.22	7.92	0	-1521	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1019	10.12	1.40	12	0.29	422.00	3055.00	5570	20240226	-23.34	2120	20230428	101.42	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2145	99.07	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
143	20240502	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	45	2	1.06	265488015	62371	32.04	4240	4305	4200	5500	2965	4235	4256.59	7.92	0	-1925	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1021	10.14	1.40	12	0.26	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2145	99.53	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
144	20240502	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	15	2	0.35	231666580	54468	27.98	4240	4305	4200	5500	2965	4235	4253.26	7.92	0	1156	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1014	10.07	1.39	12	0.23	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2145	98.14	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N
145	20240502	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	0	3	0.00	35060340	8316	4.27	4240	4245	4200	5500	2965	4235	4216.01	7.92	0	-191	4418	4326	4238	4146	4058	4282	4102	119	1265	500	2620	5	1	23862351	1011	10.04	1.39	12	0.03	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2145	97.44	20230502	6.19	N	059210	500	119 억		1890864	N	N	0	N	00	N