KissMeData/100700/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	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	363101050	124858	78.73	2905	2945	2870	3770	2030	2900	2908.20	1.96	0	-8325	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1270	8.50	0.93	12	0.29	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
3	20240531	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	15	2	0.52	319988185	110057	69.39	2905	2945	2870	3770	2030	2900	2907.49	1.96	0	-6799	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1277	8.55	0.94	12	0.25	341.00	3110.00	3650	20240522	-20.14	2430	20230727	19.96	3650	-20.14	20240522	2620	11.26	20240411	3650	-20.14	20240522	2430	19.96	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
4	20240531	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	298005840	102500	64.63	2905	2945	2870	3770	2030	2900	2907.39	1.96	0	-6062	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1279	8.56	0.94	12	0.23	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
5	20240531	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	274058760	94308	59.46	2905	2945	2870	3770	2030	2900	2906.01	1.96	0	-4722	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1279	8.56	0.94	12	0.22	341.00	3110.00	3650	20240522	-20.00	2430	20230727	20.16	3650	-20.00	20240522	2620	11.45	20240411	3650	-20.00	20240522	2430	20.16	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
6	20240531	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	25	2	0.86	233859945	80576	50.81	2905	2935	2870	3770	2030	2900	2902.36	1.96	0	1834	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1281	8.58	0.94	12	0.18	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
7	20240531	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	186709410	64442	40.63	2905	2915	2870	3770	2030	2900	2897.32	1.96	0	2558	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1272	8.52	0.93	12	0.15	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
8	20240531	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	97525260	33609	21.19	2905	2915	2890	3770	2030	2900	2901.77	1.96	0	830	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1268	8.49	0.93	12	0.08	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
9	20240531	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	26960230	9294	5.86	2905	2915	2890	3770	2030	2900	2900.84	1.96	0	1573	2990	2945	2900	2855	2810	2967	2877	44	870	100	2080	5	1	43800000	1268	8.49	0.93	12	0.02	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.53	N	100700	100	43 억		859487	N	N	0	N	00	N
10	20240530	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	457418745	157969	57.54	2870	2945	2855	3770	2030	2900	2895.62	1.95	0	5808	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1270	8.50	0.93	12	0.36	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
11	20240530	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	419199430	144783	52.73	2870	2945	2855	3770	2030	2900	2895.36	1.95	0	6508	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1268	8.49	0.93	12	0.33	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
12	20240530	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	326744310	112808	41.09	2870	2945	2855	3770	2030	2900	2896.46	1.95	0	-197	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1270	8.50	0.93	12	0.26	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
13	20240530	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	311032225	107397	39.12	2870	2945	2855	3770	2030	2900	2896.10	1.95	0	226	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1272	8.52	0.93	12	0.25	341.00	3110.00	3650	20240522	-20.41	2430	20230727	19.55	3650	-20.41	20240522	2620	10.88	20240411	3650	-20.41	20240522	2430	19.55	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
14	20240530	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	273156355	94305	34.35	2870	2945	2855	3770	2030	2900	2896.52	1.95	0	-993	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1275	8.53	0.94	12	0.22	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
15	20240530	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	233020820	80538	29.33	2870	2945	2855	3770	2030	2900	2893.30	1.95	0	2657	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1286	8.61	0.94	12	0.18	341.00	3110.00	3650	20240522	-19.59	2430	20230727	20.78	3650	-19.59	20240522	2620	12.02	20240411	3650	-19.59	20240522	2430	20.78	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
16	20240530	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	174752165	60508	22.04	2870	2935	2855	3770	2030	2900	2888.08	1.95	0	2845	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1268	8.49	0.93	12	0.14	341.00	3110.00	3650	20240522	-20.68	2430	20230727	19.14	3650	-20.68	20240522	2620	10.50	20240411	3650	-20.68	20240522	2430	19.14	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
17	20240530	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	81997810	28575	10.41	2870	2905	2855	3770	2030	2900	2869.56	1.95	0	1870	3033	2966	2933	2866	2833	2950	2850	44	870	100	2080	5	1	43800000	1270	8.50	0.93	12	0.07	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.70	N	100700	100	43 억		853679	N	N	0	N	00	N
18	20240529	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-90	5	-3.01	787460905	268101	81.92	3000	3000	2900	3885	2095	2990	2937.25	1.93	0	9781	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1270	8.50	0.93	12	0.61	341.00	3110.00	3650	20240522	-20.55	2430	20230727	19.34	3650	-20.55	20240522	2620	10.69	20240411	3650	-20.55	20240522	2430	19.34	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
19	20240529	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-80	5	-2.68	731109720	248690	75.99	3000	3000	2905	3885	2095	2990	2939.84	1.93	0	7325	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1275	8.53	0.94	12	0.57	341.00	3110.00	3650	20240522	-20.27	2430	20230727	19.75	3650	-20.27	20240522	2620	11.07	20240411	3650	-20.27	20240522	2430	19.75	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
20	20240529	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-65	5	-2.17	622747935	211451	64.61	3000	3000	2910	3885	2095	2990	2945.12	1.93	0	6300	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1281	8.58	0.94	12	0.48	341.00	3110.00	3650	20240522	-19.86	2430	20230727	20.37	3650	-19.86	20240522	2620	11.64	20240411	3650	-19.86	20240522	2430	20.37	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
21	20240529	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-45	5	-1.51	370126235	125097	38.22	3000	3000	2930	3885	2095	2990	2958.71	1.93	0	-12149	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1290	8.64	0.95	12	0.29	341.00	3110.00	3650	20240522	-19.32	2430	20230727	21.19	3650	-19.32	20240522	2620	12.40	20240411	3650	-19.32	20240522	2430	21.19	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
22	20240529	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-30	5	-1.00	318351355	107525	32.85	3000	3000	2930	3885	2095	2990	2960.72	1.93	0	-12466	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1296	8.68	0.95	12	0.25	341.00	3110.00	3650	20240522	-18.90	2430	20230727	21.81	3650	-18.90	20240522	2620	12.98	20240411	3650	-18.90	20240522	2430	21.81	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
23	20240529	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-35	5	-1.17	281921890	95217	29.09	3000	3000	2930	3885	2095	2990	2960.84	1.93	0	-12496	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1294	8.67	0.95	12	0.22	341.00	3110.00	3650	20240522	-19.04	2430	20230727	21.60	3650	-19.04	20240522	2620	12.79	20240411	3650	-19.04	20240522	2430	21.60	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
24	20240529	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-45	5	-1.51	211436610	71250	21.77	3000	3000	2945	3885	2095	2990	2967.53	1.93	0	-16953	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1290	8.64	0.95	12	0.16	341.00	3110.00	3650	20240522	-19.32	2430	20230727	21.19	3650	-19.32	20240522	2620	12.40	20240411	3650	-19.32	20240522	2430	21.19	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
25	20240529	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-20	5	-0.67	47235945	15825	4.84	3000	3000	2970	3885	2095	2990	2984.89	1.93	0	-6539	3063	3026	2988	2951	2913	3045	2970	44	895	100	2150	5	1	43800000	1301	8.71	0.95	12	0.04	341.00	3110.00	3650	20240522	-18.63	2430	20230727	22.22	3650	-18.63	20240522	2620	13.36	20240411	3650	-18.63	20240522	2430	22.22	20230727	1.65	N	100700	100	43 억		843669	N	N	0	N	00	N
26	20240528	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	0	3	0.00	967597025	324270	74.97	2985	3025	2950	3885	2095	2990	2983.84	1.70	0	97905	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1310	8.77	0.96	12	0.74	341.00	3110.00	3650	20240522	-18.08	2430	20230727	23.05	3650	-18.08	20240522	2620	14.12	20240411	3650	-18.08	20240522	2430	23.05	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
27	20240528	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-20	5	-0.67	915690000	306873	70.95	2985	3025	2950	3885	2095	2990	2983.94	1.70	0	99072	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1301	8.71	0.95	12	0.70	341.00	3110.00	3650	20240522	-18.63	2430	20230727	22.22	3650	-18.63	20240522	2620	13.36	20240411	3650	-18.63	20240522	2430	22.22	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
28	20240528	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-30	5	-1.00	844060550	282712	65.36	2985	3025	2950	3885	2095	2990	2985.58	1.70	0	98138	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1296	8.68	0.95	12	0.65	341.00	3110.00	3650	20240522	-18.90	2430	20230727	21.81	3650	-18.90	20240522	2620	12.98	20240411	3650	-18.90	20240522	2430	21.81	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
29	20240528	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	0	3	0.00	414528735	137758	31.85	2985	3025	2980	3885	2095	2990	3009.11	1.70	0	15791	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1310	8.77	0.96	12	0.31	341.00	3110.00	3650	20240522	-18.08	2430	20230727	23.05	3650	-18.08	20240522	2620	14.12	20240411	3650	-18.08	20240522	2430	23.05	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
30	20240528	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	25	2	0.84	322853505	107230	24.79	2985	3025	2980	3885	2095	2990	3010.85	1.70	0	10234	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1321	8.84	0.97	12	0.24	341.00	3110.00	3650	20240522	-17.40	2430	20230727	24.07	3650	-17.40	20240522	2620	15.08	20240411	3650	-17.40	20240522	2430	24.07	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
31	20240528	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	25	2	0.84	267170955	88771	20.52	2985	3025	2980	3885	2095	2990	3009.66	1.70	0	6446	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1321	8.84	0.97	12	0.20	341.00	3110.00	3650	20240522	-17.40	2430	20230727	24.07	3650	-17.40	20240522	2620	15.08	20240411	3650	-17.40	20240522	2430	24.07	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
32	20240528	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	10	2	0.33	229518615	76266	17.63	2985	3025	2980	3885	2095	2990	3009.45	1.70	0	7154	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1314	8.80	0.96	12	0.17	341.00	3110.00	3650	20240522	-17.81	2430	20230727	23.46	3650	-17.81	20240522	2620	14.50	20240411	3650	-17.81	20240522	2430	23.46	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
33	20240528	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	30	2	1.00	40444575	13487	3.12	2985	3020	2980	3885	2095	2990	2998.78	1.70	0	2905	3166	3077	3021	2932	2876	3050	2905	44	895	100	2150	5	1	43800000	1323	8.86	0.97	12	0.03	341.00	3110.00	3650	20240522	-17.26	2430	20230727	24.28	3650	-17.26	20240522	2620	15.27	20240411	3650	-17.26	20240522	2430	24.28	20230727	1.64	N	100700	100	43 억		745512	N	N	0	N	00	N
34	20240527	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-70	5	-2.29	1287487235	427819	70.51	3060	3110	2965	3975	2145	3060	3009.45	1.69	0	5627	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1310	8.77	0.96	12	0.98	341.00	3110.00	3650	20240522	-18.08	2430	20230727	23.05	3650	-18.08	20240522	2620	14.12	20240411	3650	-18.08	20240522	2430	23.05	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
35	20240527	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-75	5	-2.45	1258035960	417964	68.89	3060	3110	2965	3975	2145	3060	3009.91	1.69	0	3317	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1307	8.75	0.96	12	0.95	341.00	3110.00	3650	20240522	-18.22	2430	20230727	22.84	3650	-18.22	20240522	2620	13.93	20240411	3650	-18.22	20240522	2430	22.84	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
36	20240527	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-75	5	-2.45	1092020455	362291	59.71	3060	3110	2970	3975	2145	3060	3014.21	1.69	0	-5075	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1307	8.75	0.96	12	0.83	341.00	3110.00	3650	20240522	-18.22	2430	20230727	22.84	3650	-18.22	20240522	2620	13.93	20240411	3650	-18.22	20240522	2430	22.84	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
37	20240527	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-70	5	-2.29	1023903565	339437	55.94	3060	3110	2970	3975	2145	3060	3016.48	1.69	0	-5334	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1310	8.77	0.96	12	0.77	341.00	3110.00	3650	20240522	-18.08	2430	20230727	23.05	3650	-18.08	20240522	2620	14.12	20240411	3650	-18.08	20240522	2430	23.05	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
38	20240527	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-70	5	-2.29	979543030	324551	53.49	3060	3110	2970	3975	2145	3060	3018.15	1.69	0	-6057	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1310	8.77	0.96	12	0.74	341.00	3110.00	3650	20240522	-18.08	2430	20230727	23.05	3650	-18.08	20240522	2620	14.12	20240411	3650	-18.08	20240522	2430	23.05	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
39	20240527	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-65	5	-2.12	871657240	288344	47.52	3060	3110	2970	3975	2145	3060	3022.98	1.69	0	-10512	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1312	8.78	0.96	12	0.66	341.00	3110.00	3650	20240522	-17.95	2430	20230727	23.25	3650	-17.95	20240522	2620	14.31	20240411	3650	-17.95	20240522	2430	23.25	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
40	20240527	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-30	5	-0.98	445932100	146271	24.11	3060	3110	3015	3975	2145	3060	3048.67	1.69	0	-29988	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1327	8.89	0.97	12	0.33	341.00	3110.00	3650	20240522	-16.99	2430	20230727	24.69	3650	-16.99	20240522	2620	15.65	20240411	3650	-16.99	20240522	2430	24.69	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
41	20240527	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	5	2	0.16	168937315	55080	9.08	3060	3110	3050	3975	2145	3060	3067.13	1.69	0	2147	3180	3120	3080	3020	2980	3100	3000	44	915	100	2200	5	1	43800000	1342	8.99	0.99	12	0.13	341.00	3110.00	3650	20240522	-16.03	2430	20230727	26.13	3650	-16.03	20240522	2620	16.98	20240411	3650	-16.03	20240522	2430	26.13	20230727	1.69	N	100700	100	43 억		739931	N	N	0	N	00	N
42	20240524	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-60	5	-1.92	1843723460	599795	52.44	3100	3140	3040	4055	2185	3120	3073.83	1.38	0	131002	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1340	8.97	0.98	12	1.37	341.00	3110.00	3650	20240522	-16.16	2430	20230727	25.93	3650	-16.16	20240522	2620	16.79	20240411	3650	-16.16	20240522	2430	25.93	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
43	20240524	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-50	5	-1.60	1756445280	571283	49.95	3100	3140	3040	4055	2185	3120	3074.44	1.38	0	124689	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1345	9.00	0.99	12	1.30	341.00	3110.00	3650	20240522	-15.89	2430	20230727	26.34	3650	-15.89	20240522	2620	17.18	20240411	3650	-15.89	20240522	2430	26.34	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
44	20240524	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-30	5	-0.96	1318760905	428477	37.46	3100	3140	3040	4055	2185	3120	3077.64	1.38	0	93327	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1353	9.06	0.99	12	0.98	341.00	3110.00	3650	20240522	-15.34	2430	20230727	27.16	3650	-15.34	20240522	2620	17.94	20240411	3650	-15.34	20240522	2430	27.16	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
45	20240524	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-30	5	-0.96	1068379415	346981	30.34	3100	3140	3040	4055	2185	3120	3078.90	1.38	0	84110	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1353	9.06	0.99	12	0.79	341.00	3110.00	3650	20240522	-15.34	2430	20230727	27.16	3650	-15.34	20240522	2620	17.94	20240411	3650	-15.34	20240522	2430	27.16	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
46	20240524	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-40	5	-1.28	947508565	307645	26.90	3100	3140	3040	4055	2185	3120	3079.68	1.38	0	71666	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1349	9.03	0.99	12	0.70	341.00	3110.00	3650	20240522	-15.62	2430	20230727	26.75	3650	-15.62	20240522	2620	17.56	20240411	3650	-15.62	20240522	2430	26.75	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
47	20240524	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-10	5	-0.32	807503810	262239	22.93	3100	3140	3040	4055	2185	3120	3079.04	1.38	0	55530	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1362	9.12	1.00	12	0.60	341.00	3110.00	3650	20240522	-14.79	2430	20230727	27.98	3650	-14.79	20240522	2620	18.70	20240411	3650	-14.79	20240522	2430	27.98	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
48	20240524	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	0	3	0.00	666587990	216968	18.97	3100	3140	3040	4055	2185	3120	3071.96	1.38	0	62107	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1367	9.15	1.00	12	0.50	341.00	3110.00	3650	20240522	-14.52	2430	20230727	28.40	3650	-14.52	20240522	2620	19.08	20240411	3650	-14.52	20240522	2430	28.40	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
49	20240524	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-45	5	-1.44	134255910	43487	3.80	3100	3120	3065	4055	2185	3120	3086.12	1.38	0	13790	3323	3221	3168	3066	3013	3195	3040	44	935	100	2240	5	1	43800000	1347	9.02	0.99	12	0.10	341.00	3110.00	3650	20240522	-15.75	2430	20230727	26.54	3650	-15.75	20240522	2620	17.37	20240411	3650	-15.75	20240522	2430	26.54	20230727	1.65	N	100700	100	43 억		606079	N	N	0	N	00	N
50	20240523	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-35	5	-1.11	3596281875	1132952	10.13	3230	3270	3115	4100	2210	3155	3174.31	1.23	0	72668	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1367	9.15	1.00	12	2.59	341.00	3110.00	3650	20240522	-14.52	2430	20230727	28.40	3650	-14.52	20240522	2620	19.08	20240411	3650	-14.52	20240522	2430	28.40	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
51	20240523	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-40	5	-1.27	3435868615	1081624	9.67	3230	3270	3115	4100	2210	3155	3176.58	1.23	0	70485	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1364	9.13	1.00	12	2.47	341.00	3110.00	3650	20240522	-14.66	2430	20230727	28.19	3650	-14.66	20240522	2620	18.89	20240411	3650	-14.66	20240522	2430	28.19	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
52	20240523	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-10	5	-0.32	3075796165	966549	8.64	3230	3270	3115	4100	2210	3155	3182.25	1.23	0	43772	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1378	9.22	1.01	12	2.21	341.00	3110.00	3650	20240522	-13.84	2430	20230727	29.42	3650	-13.84	20240522	2620	20.04	20240411	3650	-13.84	20240522	2430	29.42	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
53	20240523	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	0	3	0.00	2916378815	915985	8.19	3230	3270	3115	4100	2210	3155	3183.87	1.23	0	51087	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1382	9.25	1.01	12	2.09	341.00	3110.00	3650	20240522	-13.56	2430	20230727	29.84	3650	-13.56	20240522	2620	20.42	20240411	3650	-13.56	20240522	2430	29.84	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
54	20240523	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-5	5	-0.16	2618544170	821598	7.34	3230	3270	3115	4100	2210	3155	3187.14	1.23	0	67871	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1380	9.24	1.01	12	1.88	341.00	3110.00	3650	20240522	-13.70	2430	20230727	29.63	3650	-13.70	20240522	2620	20.23	20240411	3650	-13.70	20240522	2430	29.63	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
55	20240523	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	10	2	0.32	2374484605	744188	6.65	3230	3270	3115	4100	2210	3155	3190.71	1.23	0	63943	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1386	9.28	1.02	12	1.70	341.00	3110.00	3650	20240522	-13.29	2430	20230727	30.25	3650	-13.29	20240522	2620	20.80	20240411	3650	-13.29	20240522	2430	30.25	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
56	20240523	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	55	2	1.74	1927573235	603906	5.40	3230	3270	3115	4100	2210	3155	3191.84	1.23	0	39612	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1406	9.41	1.03	12	1.38	341.00	3110.00	3650	20240522	-12.05	2430	20230727	32.10	3650	-12.05	20240522	2620	22.52	20240411	3650	-12.05	20240522	2430	32.10	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
57	20240523	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	10	2	0.32	834524515	260018	2.32	3230	3270	3115	4100	2210	3155	3209.49	1.23	0	-14541	3848	3501	3303	2956	2758	3402	2857	44	945	100	2270	5	1	43800000	1386	9.28	1.02	12	0.59	341.00	3110.00	3650	20240522	-13.29	2430	20230727	30.25	3650	-13.29	20240522	2620	20.80	20240411	3650	-13.29	20240522	2430	30.25	20230727	1.60	N	100700	100	43 억		538578	N	N	0	N	00	N
58	20240522	160700	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3155	0	3	0.00	37418036230	11069810	1906.43	3240	3650	3105	4100	2210	3155	3380.28	1.37	0	-59030	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1382	9.25	1.01	12	25.27	341.00	3110.00	3650	20240522	-13.56	2430	20230727	29.84	3650	-13.56	20240522	2620	20.42	20240411	3650	-13.56	20240522	2430	29.84	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
59	20240522	150705	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3200	45	2	1.43	36586098210	10807855	1861.31	3240	3650	3105	4100	2210	3155	3385.16	1.37	0	-87435	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1402	9.38	1.03	12	24.68	341.00	3110.00	3650	20240522	-12.33	2430	20230727	31.69	3650	-12.33	20240522	2620	22.14	20240411	3650	-12.33	20240522	2430	31.69	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
60	20240522	140706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3490	335	2	10.62	29974838275	8807613	1516.83	3240	3650	3105	4100	2210	3155	3403.31	1.37	0	-130288	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1529	10.23	1.12	12	20.11	341.00	3110.00	3650	20240522	-4.38	2430	20230727	43.62	3650	-4.38	20240522	2620	33.21	20240411	3650	-4.38	20240522	2430	43.62	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
61	20240522	130702	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3250	95	2	3.01	9068123810	2767304	476.58	3240	3425	3105	4100	2210	3155	3276.91	1.37	0	-72968	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1424	9.53	1.05	12	6.32	341.00	3110.00	3425	20240522	-5.11	2430	20230727	33.74	3425	-5.11	20240522	2620	24.05	20240411	3425	-5.11	20240522	2430	33.74	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
62	20240522	120750	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3340	185	2	5.86	3697683080	1138404	196.05	3240	3425	3105	4100	2210	3155	3248.19	1.37	0	-92367	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1463	9.79	1.07	12	2.60	341.00	3110.00	3425	20240522	-2.48	2430	20230727	37.45	3425	-2.48	20240522	2620	27.48	20240411	3425	-2.48	20240522	2430	37.45	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
63	20240522	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-35	5	-1.11	1594189785	501993	86.45	3240	3240	3105	4100	2210	3155	3175.75	1.37	0	-72913	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1367	9.15	1.00	12	1.15	341.00	3110.00	3320	20240516	-6.02	2430	20230727	28.40	3320	-6.02	20240516	2620	19.08	20240411	3320	-6.02	20240516	2430	28.40	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
64	20240522	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-35	5	-1.11	1393869890	437836	75.40	3240	3240	3105	4100	2210	3155	3183.59	1.37	0	-73080	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1367	9.15	1.00	12	1.00	341.00	3110.00	3320	20240516	-6.02	2430	20230727	28.40	3320	-6.02	20240516	2620	19.08	20240411	3320	-6.02	20240516	2430	28.40	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
65	20240522	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	55	2	1.74	508185540	158767	27.34	3240	3240	3170	4100	2210	3155	3201.05	1.37	0	-51799	3251	3202	3106	3057	2961	3227	3082	44	945	100	2270	5	1	43800000	1406	9.41	1.03	12	0.36	341.00	3110.00	3320	20240516	-3.31	2430	20230727	32.10	3320	-3.31	20240516	2620	22.52	20240411	3320	-3.31	20240516	2430	32.10	20230727	1.57	N	100700	100	43 억		598769	N	N	0	N	00	N
66	20240521	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	110	2	3.61	1719164130	551501	144.73	3010	3155	3010	3955	2135	3045	3117.04	1.28	0	40277	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1382	9.25	1.01	12	1.26	341.00	3110.00	3320	20240516	-4.97	2430	20230727	29.84	3320	-4.97	20240516	2620	20.42	20240411	3320	-4.97	20240516	2430	29.84	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
67	20240521	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	75	2	2.46	1478484155	474868	124.62	3010	3155	3010	3955	2135	3045	3113.46	1.28	0	53600	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1367	9.15	1.00	12	1.08	341.00	3110.00	3320	20240516	-6.02	2430	20230727	28.40	3320	-6.02	20240516	2620	19.08	20240411	3320	-6.02	20240516	2430	28.40	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
68	20240521	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	70	2	2.30	1296854780	416448	109.29	3010	3155	3010	3955	2135	3045	3114.09	1.28	0	47674	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1364	9.13	1.00	12	0.95	341.00	3110.00	3320	20240516	-6.17	2430	20230727	28.19	3320	-6.17	20240516	2620	18.89	20240411	3320	-6.17	20240516	2430	28.19	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
69	20240521	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	45	2	1.48	1224757950	393278	103.21	3010	3155	3010	3955	2135	3045	3114.23	1.28	0	44037	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1353	9.06	0.99	12	0.90	341.00	3110.00	3320	20240516	-6.93	2430	20230727	27.16	3320	-6.93	20240516	2620	17.94	20240411	3320	-6.93	20240516	2430	27.16	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
70	20240521	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	70	2	2.30	1108917495	355784	93.37	3010	3155	3010	3955	2135	3045	3116.83	1.28	0	40173	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1364	9.13	1.00	12	0.81	341.00	3110.00	3320	20240516	-6.17	2430	20230727	28.19	3320	-6.17	20240516	2620	18.89	20240411	3320	-6.17	20240516	2430	28.19	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
71	20240521	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	80	2	2.63	1041298025	334053	87.67	3010	3155	3010	3955	2135	3045	3117.16	1.28	0	38014	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1369	9.16	1.00	12	0.76	341.00	3110.00	3320	20240516	-5.87	2430	20230727	28.60	3320	-5.87	20240516	2620	19.27	20240411	3320	-5.87	20240516	2430	28.60	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
72	20240521	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	85	2	2.79	818452530	262614	68.92	3010	3155	3010	3955	2135	3045	3116.56	1.28	0	45445	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1371	9.18	1.01	12	0.60	341.00	3110.00	3320	20240516	-5.72	2430	20230727	28.81	3320	-5.72	20240516	2620	19.47	20240411	3320	-5.72	20240516	2430	28.81	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
73	20240521	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	80	2	2.63	298204045	96117	25.22	3010	3145	3010	3955	2135	3045	3102.51	1.28	0	24177	3161	3102	3066	3007	2971	3085	2990	44	910	100	2190	5	1	43800000	1369	9.16	1.00	12	0.22	341.00	3110.00	3320	20240516	-5.87	2430	20230727	28.60	3320	-5.87	20240516	2620	19.27	20240411	3320	-5.87	20240516	2430	28.60	20230727	1.59	N	100700	100	43 억		558696	N	N	0	N	00	N
74	20240517	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-180	5	-5.49	3111576100	984015	42.41	3235	3275	3100	4260	2300	3280	3162.15	1.36	0	-92926	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1358	9.09	1.00	12	2.25	341.00	3110.00	3320	20240516	-6.63	2430	20230727	27.57	3320	-6.63	20240516	2620	18.32	20240411	3320	-6.63	20240516	2430	27.57	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
75	20240517	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-140	5	-4.27	2895537670	914548	39.42	3235	3275	3100	4260	2300	3280	3166.07	1.36	0	-87695	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1375	9.21	1.01	12	2.09	341.00	3110.00	3320	20240516	-5.42	2430	20230727	29.22	3320	-5.42	20240516	2620	19.85	20240411	3320	-5.42	20240516	2430	29.22	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
76	20240517	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-135	5	-4.12	2793063635	881732	38.00	3235	3275	3100	4260	2300	3280	3167.69	1.36	0	-85822	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1378	9.22	1.01	12	2.01	341.00	3110.00	3320	20240516	-5.27	2430	20230727	29.42	3320	-5.27	20240516	2620	20.04	20240411	3320	-5.27	20240516	2430	29.42	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
77	20240517	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-130	5	-3.96	2549654100	803948	34.65	3235	3275	3100	4260	2300	3280	3171.40	1.36	0	-85886	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1380	9.24	1.01	12	1.84	341.00	3110.00	3320	20240516	-5.12	2430	20230727	29.63	3320	-5.12	20240516	2620	20.23	20240411	3320	-5.12	20240516	2430	29.63	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
78	20240517	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-160	5	-4.88	2420790285	762657	32.87	3235	3275	3100	4260	2300	3280	3174.14	1.36	0	-77682	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1367	9.15	1.00	12	1.74	341.00	3110.00	3320	20240516	-6.02	2430	20230727	28.40	3320	-6.02	20240516	2620	19.08	20240411	3320	-6.02	20240516	2430	28.40	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
79	20240517	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-115	5	-3.51	2025162800	636398	27.43	3235	3275	3105	4260	2300	3280	3182.21	1.36	0	-60979	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1386	9.28	1.02	12	1.45	341.00	3110.00	3320	20240516	-4.67	2430	20230727	30.25	3320	-4.67	20240516	2620	20.80	20240411	3320	-4.67	20240516	2430	30.25	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
80	20240517	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	-155	5	-4.73	1018015640	321586	13.86	3235	3235	3105	4260	2300	3280	3165.57	1.36	0	11460	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1369	9.16	1.00	12	0.73	341.00	3110.00	3320	20240516	-5.87	2430	20230727	28.60	3320	-5.87	20240516	2620	19.27	20240411	3320	-5.87	20240516	2430	28.60	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
81	20240517	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	-115	5	-3.51	357529170	111881	4.82	3235	3235	3160	4260	2300	3280	3195.54	1.36	0	19577	3433	3356	3243	3166	3053	3395	3205	44	980	100	2360	5	1	43800000	1386	9.28	1.02	12	0.26	341.00	3110.00	3320	20240516	-4.67	2430	20230727	30.25	3320	-4.67	20240516	2620	20.80	20240411	3320	-4.67	20240516	2430	30.25	20230727	1.65	N	100700	100	43 억		595403	N	N	0	N	00	N
82	20240516	160650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3280	175	2	5.64	7374742920	2284350	126.33	3220	3320	3130	4035	2175	3105	3228.29	0.90	0	182496	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1437	9.62	1.05	12	5.22	341.00	3110.00	3320	20240516	-1.20	2430	20230727	34.98	3320	-1.20	20240516	2620	25.19	20240411	3320	-1.20	20240516	2430	34.98	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
83	20240516	150648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3190	85	2	2.74	7046672230	2183125	120.74	3220	3320	3130	4035	2175	3105	3227.80	0.90	0	174932	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1397	9.35	1.03	12	4.98	341.00	3110.00	3320	20240516	-3.92	2430	20230727	31.28	3320	-3.92	20240516	2620	21.76	20240411	3320	-3.92	20240516	2430	31.28	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
84	20240516	140653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3210	105	2	3.38	6664614170	2062924	114.09	3220	3320	3130	4035	2175	3105	3230.67	0.90	0	165465	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1406	9.41	1.03	12	4.71	341.00	3110.00	3320	20240516	-3.31	2430	20230727	32.10	3320	-3.31	20240516	2620	22.52	20240411	3320	-3.31	20240516	2430	32.10	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
85	20240516	130650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3225	120	2	3.86	6497500060	2010832	111.21	3220	3320	3130	4035	2175	3105	3231.26	0.90	0	159592	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1413	9.46	1.04	12	4.59	341.00	3110.00	3320	20240516	-2.86	2430	20230727	32.72	3320	-2.86	20240516	2620	23.09	20240411	3320	-2.86	20240516	2430	32.72	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
86	20240516	120647	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3205	100	2	3.22	6277921965	1942667	107.44	3220	3320	3130	4035	2175	3105	3231.61	0.90	0	148679	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1404	9.40	1.03	12	4.44	341.00	3110.00	3320	20240516	-3.46	2430	20230727	31.89	3320	-3.46	20240516	2620	22.33	20240411	3320	-3.46	20240516	2430	31.89	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
87	20240516	110646	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3215	110	2	3.54	5777168210	1786771	98.82	3220	3320	3130	4035	2175	3105	3233.31	0.90	0	124395	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1408	9.43	1.03	12	4.08	341.00	3110.00	3320	20240516	-3.16	2430	20230727	32.30	3320	-3.16	20240516	2620	22.71	20240411	3320	-3.16	20240516	2430	32.30	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
88	20240516	100648	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3250	145	2	4.67	4691219025	1451613	80.28	3220	3320	3130	4035	2175	3105	3231.74	0.90	0	84166	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1424	9.53	1.05	12	3.31	341.00	3110.00	3320	20240516	-2.11	2430	20230727	33.74	3320	-2.11	20240516	2620	24.05	20240411	3320	-2.11	20240516	2430	33.74	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
89	20240516	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	40	2	1.29	1318565880	413241	22.85	3220	3255	3130	4035	2175	3105	3190.81	0.90	0	-609	3211	3157	3076	3022	2941	3185	3050	44	930	100	2230	5	1	43800000	1378	9.22	1.01	12	0.94	341.00	3110.00	3315	20240513	-5.13	2430	20230727	29.42	3315	-5.13	20240513	2620	20.04	20240411	3315	-5.13	20240513	2430	29.42	20230727	1.18	N	100700	100	43 억		393151	N	N	0	N	00	N
90	20240514	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	45	2	1.47	3584542505	1172285	9.15	3020	3130	2995	3975	2145	3060	3057.49	0.88	0	-7176	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1360	9.11	1.00	12	2.68	341.00	3110.00	3315	20240513	-6.33	2430	20230727	27.78	3315	-6.33	20240513	2620	18.51	20240411	3315	-6.33	20240513	2430	27.78	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
91	20240514	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	40	2	1.31	3250253890	1064584	8.31	3020	3130	2995	3975	2145	3060	3053.06	0.88	0	14195	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1358	9.09	1.00	12	2.43	341.00	3110.00	3315	20240513	-6.49	2430	20230727	27.57	3315	-6.49	20240513	2620	18.32	20240411	3315	-6.49	20240513	2430	27.57	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
92	20240514	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	20	2	0.65	2413851015	794617	6.20	3020	3100	2995	3975	2145	3060	3037.69	0.88	0	36707	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1349	9.03	0.99	12	1.81	341.00	3110.00	3315	20240513	-7.09	2430	20230727	26.75	3315	-7.09	20240513	2620	17.56	20240411	3315	-7.09	20240513	2430	26.75	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
93	20240514	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	0	3	0.00	1981626750	653600	5.10	3020	3070	2995	3975	2145	3060	3031.77	0.88	0	45360	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1340	8.97	0.98	12	1.49	341.00	3110.00	3315	20240513	-7.69	2430	20230727	25.93	3315	-7.69	20240513	2620	16.79	20240411	3315	-7.69	20240513	2430	25.93	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
94	20240514	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	0	3	0.00	1843127875	608239	4.75	3020	3070	2995	3975	2145	3060	3030.16	0.88	0	40009	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1340	8.97	0.98	12	1.39	341.00	3110.00	3315	20240513	-7.69	2430	20230727	25.93	3315	-7.69	20240513	2620	16.79	20240411	3315	-7.69	20240513	2430	25.93	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
95	20240514	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-10	5	-0.33	1551123320	512602	4.00	3020	3070	2995	3975	2145	3060	3025.83	0.88	0	21503	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1336	8.94	0.98	12	1.17	341.00	3110.00	3315	20240513	-7.99	2430	20230727	25.51	3315	-7.99	20240513	2620	16.41	20240411	3315	-7.99	20240513	2430	25.51	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
96	20240514	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-35	5	-1.14	1115143280	369382	2.88	3020	3055	2995	3975	2145	3060	3018.69	0.88	0	38572	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1325	8.87	0.97	12	0.84	341.00	3110.00	3315	20240513	-8.75	2430	20230727	24.49	3315	-8.75	20240513	2620	15.46	20240411	3315	-8.75	20240513	2430	24.49	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
97	20240514	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-25	5	-0.82	391309090	129077	1.01	3020	3055	3015	3975	2145	3060	3031.08	0.88	0	2825	3573	3316	3058	2801	2543	3445	2930	44	915	100	2200	5	1	43800000	1329	8.90	0.98	12	0.29	341.00	3110.00	3315	20240513	-8.45	2430	20230727	24.90	3315	-8.45	20240513	2620	15.84	20240411	3315	-8.45	20240513	2430	24.90	20230727	1.18	N	100700	100	43 억		386964	N	N	0	N	00	N
98	20240513	160654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3060	275	2	9.87	39544995585	12758811	41279.96	2810	3315	2800	3620	1950	2785	3099.49	1.15	0	-103563	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1340	8.97	0.98	12	29.13	341.00	3110.00	3315	20240513	-7.69	2430	20230727	25.93	3315	-7.69	20240513	2620	16.79	20240411	3315	-7.69	20240513	2430	25.93	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
99	20240513	150656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3020	235	2	8.44	38810838280	12517684	40499.82	2810	3315	2800	3620	1950	2785	3100.48	1.15	0	-102521	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1323	8.86	0.97	12	28.58	341.00	3110.00	3315	20240513	-8.90	2430	20230727	24.28	3315	-8.90	20240513	2620	15.27	20240411	3315	-8.90	20240513	2430	24.28	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
100	20240513	140656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	2975	190	2	6.82	37963019745	12235670	39587.39	2810	3315	2800	3620	1950	2785	3102.65	1.15	0	-101536	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1303	8.72	0.96	12	27.94	341.00	3110.00	3315	20240513	-10.26	2430	20230727	22.43	3315	-10.26	20240513	2620	13.55	20240411	3315	-10.26	20240513	2430	22.43	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
101	20240513	130650	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	2940	155	2	5.57	37196422280	11974264	38741.63	2810	3315	2800	3620	1950	2785	3106.36	1.15	0	-104154	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1288	8.62	0.95	12	27.34	341.00	3110.00	3315	20240513	-11.31	2430	20230727	20.99	3315	-11.31	20240513	2620	12.21	20240411	3315	-11.31	20240513	2430	20.99	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
102	20240513	120655	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3040	255	2	9.16	35415504625	11378018	36812.54	2810	3315	2800	3620	1950	2785	3112.63	1.15	0	-114701	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1332	8.91	0.98	12	25.98	341.00	3110.00	3315	20240513	-8.30	2430	20230727	25.10	3315	-8.30	20240513	2620	16.03	20240411	3315	-8.30	20240513	2430	25.10	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
103	20240513	110653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3070	285	2	10.23	33245280070	10667216	34512.80	2810	3315	2800	3620	1950	2785	3116.58	1.15	0	-111247	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1345	9.00	0.99	12	24.35	341.00	3110.00	3315	20240513	-7.39	2430	20230727	26.34	3315	-7.39	20240513	2620	17.18	20240411	3315	-7.39	20240513	2430	26.34	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
104	20240513	100653	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	3095	310	2	11.13	17860501170	5786324	18721.12	2810	3250	2800	3620	1950	2785	3086.67	1.15	0	-105837	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1356	9.08	1.00	12	13.21	341.00	3110.00	3250	20240513	-4.77	2430	20230727	27.37	3250	-4.77	20240513	2620	18.13	20240411	3250	-4.77	20240513	2430	27.37	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
105	20240513	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	30	2	1.08	41369785	14693	47.54	2810	2830	2800	3620	1950	2785	2815.61	1.15	0	-2968	2821	2802	2781	2762	2741	2812	2772	44	835	100	2000	5	1	43800000	1233	8.26	0.91	12	0.03	341.00	3110.00	3080	20231201	-8.60	2430	20230727	15.84	3030	-7.10	20240321	2620	7.44	20240411	3080	-8.60	20231201	2430	15.84	20230727	1.16	N	100700	100	43 억		502713	N	N	0	N	00	N
106	20240510	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	5	2	0.18	85812285	30887	40.62	2780	2800	2760	3610	1950	2780	2778.27	1.18	0	-15247	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1220	8.17	0.90	12	0.07	341.00	3110.00	3080	20231201	-9.58	2430	20230727	14.61	3030	-8.09	20240321	2620	6.30	20240411	3080	-9.58	20231201	2430	14.61	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
107	20240510	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	0	3	0.00	81308735	29269	38.50	2780	2800	2760	3610	1950	2780	2777.98	1.18	0	-14911	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1218	8.15	0.89	12	0.07	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
108	20240510	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-10	5	-0.36	61840720	22266	29.28	2780	2800	2760	3610	1950	2780	2777.36	1.18	0	-8182	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1213	8.12	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2620	5.73	20240411	3080	-10.06	20231201	2430	13.99	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
109	20240510	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	0	3	0.00	55389210	19945	26.23	2780	2800	2760	3610	1950	2780	2777.10	1.18	0	-7727	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1218	8.15	0.89	12	0.05	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
110	20240510	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	0	3	0.00	48020040	17291	22.74	2780	2800	2760	3610	1950	2780	2777.17	1.18	0	-6664	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1218	8.15	0.89	12	0.04	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
111	20240510	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	0	3	0.00	35445130	12759	16.78	2780	2800	2760	3610	1950	2780	2778.05	1.18	0	-5280	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1218	8.15	0.89	12	0.03	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
112	20240510	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	10	2	0.36	23597265	8503	11.18	2780	2800	2760	3610	1950	2780	2775.17	1.18	0	-2949	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1222	8.18	0.90	12	0.02	341.00	3110.00	3080	20231201	-9.42	2430	20230727	14.81	3030	-7.92	20240321	2620	6.49	20240411	3080	-9.42	20231201	2430	14.81	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
113	20240510	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	5	2	0.18	4440040	1597	2.10	2780	2790	2780	3610	1950	2780	2780.24	1.18	0	-1463	2816	2797	2786	2767	2756	2795	2765	44	830	100	2000	5	1	43800000	1220	8.17	0.90	12	0.00	341.00	3110.00	3080	20231201	-9.58	2430	20230727	14.61	3030	-8.09	20240321	2620	6.30	20240411	3080	-9.58	20231201	2430	14.61	20230727	1.16	N	100700	100	43 억		517771	N	N	0	N	00	N
114	20240509	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	5	2	0.18	211156270	75633	197.74	2780	2805	2775	3605	1945	2775	2791.85	1.15	0	15945	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1218	8.15	0.89	12	0.17	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
115	20240509	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	15	2	0.54	198030845	70916	185.41	2780	2805	2775	3605	1945	2775	2792.47	1.15	0	15856	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1222	8.18	0.90	12	0.16	341.00	3110.00	3080	20231201	-9.42	2430	20230727	14.81	3030	-7.92	20240321	2620	6.49	20240411	3080	-9.42	20231201	2430	14.81	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
116	20240509	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	15	2	0.54	194455250	69635	182.06	2780	2805	2775	3605	1945	2775	2792.49	1.15	0	15309	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1222	8.18	0.90	12	0.16	341.00	3110.00	3080	20231201	-9.42	2430	20230727	14.81	3030	-7.92	20240321	2620	6.49	20240411	3080	-9.42	20231201	2430	14.81	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
117	20240509	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	20	2	0.72	175396025	62821	164.24	2780	2805	2775	3605	1945	2775	2792.00	1.15	0	15243	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1224	8.20	0.90	12	0.14	341.00	3110.00	3080	20231201	-9.25	2430	20230727	15.02	3030	-7.76	20240321	2620	6.68	20240411	3080	-9.25	20231201	2430	15.02	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
118	20240509	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	25	2	0.90	144695895	51807	135.45	2780	2805	2775	3605	1945	2775	2792.98	1.15	0	13336	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1226	8.21	0.90	12	0.12	341.00	3110.00	3080	20231201	-9.09	2430	20230727	15.23	3030	-7.59	20240321	2620	6.87	20240411	3080	-9.09	20231201	2430	15.23	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
119	20240509	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	15	2	0.54	103307190	36991	96.71	2780	2805	2775	3605	1945	2775	2792.77	1.15	0	10203	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1222	8.18	0.90	12	0.08	341.00	3110.00	3080	20231201	-9.42	2430	20230727	14.81	3030	-7.92	20240321	2620	6.49	20240411	3080	-9.42	20231201	2430	14.81	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
120	20240509	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	10	2	0.36	87775035	31419	82.14	2780	2805	2775	3605	1945	2775	2793.69	1.15	0	8760	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1220	8.17	0.90	12	0.07	341.00	3110.00	3080	20231201	-9.58	2430	20230727	14.61	3030	-8.09	20240321	2620	6.30	20240411	3080	-9.58	20231201	2430	14.61	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
121	20240509	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	5	2	0.18	161240	58	0.15	2780	2780	2780	3605	1945	2775	2780.00	1.15	0	28	2801	2787	2766	2752	2731	2795	2760	44	830	100	1990	5	1	43800000	1218	8.15	0.89	12	0.00	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2620	6.11	20240411	3080	-9.74	20231201	2430	14.40	20230727	1.17	N	100700	100	43 억		501987	N	N	0	N	00	N
122	20240508	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	5	2	0.18	104646930	37868	76.05	2745	2780	2745	3600	1940	2770	2763.46	1.12	0	12264	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1215	8.14	0.89	12	0.09	341.00	3110.00	3080	20231201	-9.90	2430	20230727	14.20	3030	-8.42	20240321	2620	5.92	20240411	3080	-9.90	20231201	2430	14.20	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
123	20240508	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	5	2	0.18	90223695	32665	65.60	2745	2780	2745	3600	1940	2770	2762.09	1.12	0	11794	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1215	8.14	0.89	12	0.07	341.00	3110.00	3080	20231201	-9.90	2430	20230727	14.20	3030	-8.42	20240321	2620	5.92	20240411	3080	-9.90	20231201	2430	14.20	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
124	20240508	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	5	2	0.18	85866565	31092	62.44	2745	2780	2745	3600	1940	2770	2761.69	1.12	0	11604	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1215	8.14	0.89	12	0.07	341.00	3110.00	3080	20231201	-9.90	2430	20230727	14.20	3030	-8.42	20240321	2620	5.92	20240411	3080	-9.90	20231201	2430	14.20	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
125	20240508	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-10	5	-0.36	61451705	22276	44.74	2745	2775	2745	3600	1940	2770	2758.65	1.12	0	8372	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1209	8.09	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
126	20240508	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-15	5	-0.54	56032090	20312	40.79	2745	2775	2745	3600	1940	2770	2758.57	1.12	0	7565	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1207	8.08	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
127	20240508	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	0	3	0.00	48662135	17638	35.42	2745	2775	2745	3600	1940	2770	2758.94	1.12	0	7006	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1213	8.12	0.89	12	0.04	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2620	5.73	20240411	3080	-10.06	20231201	2430	13.99	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
128	20240508	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-5	5	-0.18	31814945	11529	23.15	2745	2775	2745	3600	1940	2770	2759.56	1.12	0	4326	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.03	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
129	20240508	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-5	5	-0.18	7329345	2656	5.33	2745	2775	2745	3600	1940	2770	2759.54	1.12	0	-604	2810	2790	2750	2730	2690	2800	2740	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.01	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억		489723	N	N	0	N	00	N
130	20240503	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	15	2	0.55	71717875	26142	65.62	2730	2755	2730	3545	1915	2730	2743.39	1.08	0	4261	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1202	8.05	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
131	20240503	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	15	2	0.55	69162135	25211	63.29	2730	2755	2730	3545	1915	2730	2743.33	1.08	0	4196	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1202	8.05	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
132	20240503	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	10	2	0.37	58910705	21474	53.91	2730	2755	2730	3545	1915	2730	2743.35	1.08	0	5238	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1200	8.04	0.88	12	0.05	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
133	20240503	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	25	2	0.92	46470795	16934	42.51	2730	2755	2730	3545	1915	2730	2744.23	1.08	0	1434	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1207	8.08	0.89	12	0.04	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
134	20240503	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	15	2	0.55	31201445	11382	28.57	2730	2750	2730	3545	1915	2730	2741.30	1.08	0	900	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1202	8.05	0.88	12	0.03	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
135	20240503	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	20	2	0.73	25467615	9294	23.33	2730	2750	2730	3545	1915	2730	2740.22	1.08	0	863	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1205	8.06	0.88	12	0.02	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
136	20240503	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	15	2	0.55	20224190	7383	18.53	2730	2750	2730	3545	1915	2730	2739.29	1.08	0	322	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1202	8.05	0.88	12	0.02	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
137	20240503	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	20	2	0.73	1702035	620	1.56	2730	2750	2730	3545	1915	2730	2745.22	1.08	0	-278	2766	2747	2736	2717	2706	2757	2727	44	815	100	1960	5	1	43800000	1205	8.06	0.88	12	0.00	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억		471010	N	N	0	N	00	N
138	20240502	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-10	5	-0.36	106593525	38934	65.37	2725	2755	2725	3560	1920	2740	2737.83	1.04	0	14932	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1196	8.01	0.88	12	0.09	341.00	3110.00	3080	20231201	-11.36	2430	20230727	12.35	3030	-9.90	20240321	2620	4.20	20240411	3080	-11.36	20231201	2430	12.35	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
139	20240502	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	102444720	37415	62.82	2725	2755	2725	3560	1920	2740	2738.07	1.04	0	14818	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.09	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
140	20240502	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	96986540	35420	59.47	2725	2755	2725	3560	1920	2740	2738.19	1.04	0	14256	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.08	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
141	20240502	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	86460380	31574	53.01	2725	2755	2725	3560	1920	2740	2738.34	1.04	0	12893	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
142	20240502	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	77013400	28124	47.22	2725	2755	2725	3560	1920	2740	2738.35	1.04	0	11164	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
143	20240502	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	70610330	25785	43.29	2725	2755	2725	3560	1920	2740	2738.43	1.04	0	10942	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
144	20240502	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	10	2	0.36	47438350	17319	29.08	2725	2755	2725	3560	1920	2740	2739.09	1.04	0	9868	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1205	8.06	0.88	12	0.04	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N
145	20240502	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	3032380	1112	1.87	2725	2740	2725	3560	1920	2740	2726.96	1.04	0	-1	2800	2770	2755	2725	2710	2762	2717	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.00	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억		455788	N	N	0	N	00	N