KissMeData/009300/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	160244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-550	5	-2.65	1562674960	77398	59.01	20550	20850	19740	26950	14550	20750	20190.12	1.25	0	14303	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1287	6.02	0.64	12	1.22	3355.00	31708.00	24950	20240529	-19.04	15220	20231020	32.72	24950	-19.04	20240529	15520	30.15	20240122	24950	-19.04	20240529	15220	32.72	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
3	20240531	150246	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	-600	5	-2.89	1471692360	72909	55.59	20550	20850	19740	26950	14550	20750	20185.33	1.25	0	14610	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1284	6.01	0.64	12	1.14	3355.00	31708.00	24950	20240529	-19.24	15220	20231020	32.39	24950	-19.24	20240529	15520	29.83	20240122	24950	-19.24	20240529	15220	32.39	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
4	20240531	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-550	5	-2.65	1331757710	65962	50.29	20550	20850	19740	26950	14550	20750	20189.77	1.25	0	13496	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1287	6.02	0.64	12	1.04	3355.00	31708.00	24950	20240529	-19.04	15220	20231020	32.72	24950	-19.04	20240529	15520	30.15	20240122	24950	-19.04	20240529	15220	32.72	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
5	20240531	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-650	5	-3.13	1232384510	61053	46.55	20550	20850	19740	26950	14550	20750	20185.49	1.25	0	11969	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1280	5.99	0.63	12	0.96	3355.00	31708.00	24950	20240529	-19.44	15220	20231020	32.06	24950	-19.44	20240529	15520	29.51	20240122	24950	-19.44	20240529	15220	32.06	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
6	20240531	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-760	5	-3.66	1173043620	58094	44.30	20550	20850	19740	26950	14550	20750	20192.16	1.25	0	11691	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	10	1	6370000	1273	5.96	0.63	12	0.91	3355.00	31708.00	24950	20240529	-19.88	15220	20231020	31.34	24950	-19.88	20240529	15520	28.80	20240122	24950	-19.88	20240529	15220	31.34	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
7	20240531	110244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-750	5	-3.61	1094239430	54147	41.29	20550	20850	19740	26950	14550	20750	20208.68	1.25	0	11113	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1274	5.96	0.63	12	0.85	3355.00	31708.00	24950	20240529	-19.84	15220	20231020	31.41	24950	-19.84	20240529	15520	28.87	20240122	24950	-19.84	20240529	15220	31.41	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
8	20240531	100246	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-750	5	-3.61	956774820	47307	36.07	20550	20850	19740	26950	14550	20750	20224.80	1.25	0	11747	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1274	5.96	0.63	12	0.74	3355.00	31708.00	24950	20240529	-19.84	15220	20231020	31.41	24950	-19.84	20240529	15520	28.87	20240122	24950	-19.84	20240529	15220	31.41	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
9	20240531	090245	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-150	5	-0.72	78405850	3831	2.92	20550	20650	20350	26950	14550	20750	20466.16	1.25	0	825	22950	21850	21200	20100	19450	21525	19775	64	6200	1000	14940	50	1	6370000	1312	6.14	0.65	12	0.06	3355.00	31708.00	24950	20240529	-17.43	15220	20231020	35.35	24950	-17.43	20240529	15520	32.73	20240122	24950	-17.43	20240529	15220	35.35	20231020	2.00	N	009300	1000	63 억		79601	N	N	0	N	00	N
10	20240530	160243	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-750	5	-3.49	2781968650	129913	15.46	21200	22300	20550	27950	15050	21500	21414.10	1.29	0	-1951	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1322	6.18	0.65	12	2.04	3355.00	31708.00	24950	20240529	-16.83	15220	20231020	36.33	24950	-16.83	20240529	15520	33.70	20240122	24950	-16.83	20240529	15220	36.33	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
11	20240530	150243	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-550	5	-2.56	2607128850	121511	14.46	21200	22300	20550	27950	15050	21500	21455.91	1.29	0	-4221	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1335	6.24	0.66	12	1.91	3355.00	31708.00	24950	20240529	-16.03	15220	20231020	37.65	24950	-16.03	20240529	15520	34.99	20240122	24950	-16.03	20240529	15220	37.65	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
12	20240530	140244	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-400	5	-1.86	2462151950	114615	13.64	21200	22300	20550	27950	15050	21500	21481.93	1.29	0	-5429	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1344	6.29	0.67	12	1.80	3355.00	31708.00	24950	20240529	-15.43	15220	20231020	38.63	24950	-15.43	20240529	15520	35.95	20240122	24950	-15.43	20240529	15220	38.63	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
13	20240530	130244	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-50	5	-0.23	2183767850	101495	12.08	21200	22300	20550	27950	15050	21500	21516.02	1.29	0	-4875	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1366	6.39	0.68	12	1.59	3355.00	31708.00	24950	20240529	-14.03	15220	20231020	40.93	24950	-14.03	20240529	15520	38.21	20240122	24950	-14.03	20240529	15220	40.93	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
14	20240530	120244	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-100	5	-0.47	2079452450	96629	11.50	21200	22300	20550	27950	15050	21500	21519.96	1.29	0	-4052	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1363	6.38	0.67	12	1.52	3355.00	31708.00	24950	20240529	-14.23	15220	20231020	40.60	24950	-14.23	20240529	15520	37.89	20240122	24950	-14.23	20240529	15220	40.60	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
15	20240530	110244	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	0	3	0.00	1966409800	91349	10.87	21200	22300	20550	27950	15050	21500	21526.34	1.29	0	-4455	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1370	6.41	0.68	12	1.43	3355.00	31708.00	24950	20240529	-13.83	15220	20231020	41.26	24950	-13.83	20240529	15520	38.53	20240122	24950	-13.83	20240529	15220	41.26	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
16	20240530	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	1211592350	56380	6.71	21200	22200	20550	27950	15050	21500	21489.75	1.29	0	-4933	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1360	6.36	0.67	12	0.89	3355.00	31708.00	24950	20240529	-14.43	15220	20231020	40.28	24950	-14.43	20240529	15520	37.56	20240122	24950	-14.43	20240529	15220	40.28	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
17	20240530	090244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-700	5	-3.26	149637650	7111	0.85	21200	21250	20750	27950	15050	21500	21042.61	1.29	0	150	27100	24300	22150	19350	17200	25700	20750	64	6450	1000	15480	50	1	6370000	1325	6.20	0.66	12	0.11	3355.00	31708.00	24950	20240529	-16.63	15220	20231020	36.66	24950	-16.63	20240529	15520	34.02	20240122	24950	-16.63	20240529	15220	36.66	20231020	1.95	N	009300	1000	63 억		82119	N	N	0	N	00	N
18	20240529	160242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21500	2110	2	10.88	18424555350	837441	2956.96	20200	24950	20000	25200	13580	19390	22002.24	1.33	0	-2443	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1370	6.41	0.68	12	13.15	3355.00	31708.00	24950	20240529	-13.83	15220	20231020	41.26	24950	-13.83	20240529	15520	38.53	20240122	24950	-13.83	20240529	15220	41.26	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
19	20240529	150243	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21100	1710	2	8.82	17930637900	814229	2875.00	20200	24950	20000	25200	13580	19390	22021.62	1.33	0	-2467	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1344	6.29	0.67	12	12.78	3355.00	31708.00	24950	20240529	-15.43	15220	20231020	38.63	24950	-15.43	20240529	15520	35.95	20240122	24950	-15.43	20240529	15220	38.63	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
20	20240529	140243	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21500	2110	2	10.88	17093047750	774935	2736.26	20200	24950	20000	25200	13580	19390	22057.40	1.33	0	-2779	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1370	6.41	0.68	12	12.17	3355.00	31708.00	24950	20240529	-13.83	15220	20231020	41.26	24950	-13.83	20240529	15520	38.53	20240122	24950	-13.83	20240529	15220	41.26	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
21	20240529	130242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21300	1910	2	9.85	12549713650	569041	2009.25	20200	24950	20000	25200	13580	19390	22054.15	1.33	0	-2725	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1357	6.35	0.67	12	8.93	3355.00	31708.00	24950	20240529	-14.63	15220	20231020	39.95	24950	-14.63	20240529	15520	37.24	20240122	24950	-14.63	20240529	15220	39.95	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
22	20240529	120244	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21100	1710	2	8.82	12288344200	556687	1965.63	20200	24950	20000	25200	13580	19390	22074.06	1.33	0	-1655	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1344	6.29	0.67	12	8.74	3355.00	31708.00	24950	20240529	-15.43	15220	20231020	38.63	24950	-15.43	20240529	15520	35.95	20240122	24950	-15.43	20240529	15220	38.63	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
23	20240529	110242	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20900	1510	2	7.79	11617509250	524775	1852.95	20200	24950	20000	25200	13580	19390	22138.08	1.33	0	-1898	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1331	6.23	0.66	12	8.24	3355.00	31708.00	24950	20240529	-16.23	15220	20231020	37.32	24950	-16.23	20240529	15520	34.66	20240122	24950	-16.23	20240529	15220	37.32	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
24	20240529	100241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21150	1760	2	9.08	10690558850	481043	1698.54	20200	24950	20000	25200	13580	19390	22223.71	1.33	0	-4427	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1347	6.30	0.67	12	7.55	3355.00	31708.00	24950	20240529	-15.23	15220	20231020	38.96	24950	-15.23	20240529	15520	36.28	20240122	24950	-15.23	20240529	15220	38.96	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
25	20240529	090241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20500	1110	2	5.72	789977100	38830	137.11	20200	20700	20000	25200	13580	19390	20344.50	1.33	0	5285	20056	19722	19456	19122	18856	19890	19290	64	5810	1000	13960	50	1	6370000	1306	6.11	0.65	12	0.61	3355.00	31708.00	20700	20240529	-0.97	15220	20231020	34.69	20700	-0.97	20240529	15520	32.09	20240122	20700	-0.97	20240529	15220	34.69	20231020	1.96	N	009300	1000	63 억		84691	N	N	0	N	00	N
26	20240528	160240	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	10	2	0.05	540929560	27878	33.00	19380	19790	19190	25150	13570	19380	19403.50	1.35	0	-1583	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1235	5.78	0.61	12	0.44	3355.00	31708.00	20500	20240527	-5.41	15220	20231020	27.40	20500	-5.41	20240527	15520	24.94	20240122	20500	-5.41	20240527	15220	27.40	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
27	20240528	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-40	5	-0.21	531823970	27408	32.44	19380	19790	19190	25150	13570	19380	19403.97	1.35	0	-1447	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1232	5.76	0.61	12	0.43	3355.00	31708.00	20500	20240527	-5.66	15220	20231020	27.07	20500	-5.66	20240527	15520	24.61	20240122	20500	-5.66	20240527	15220	27.07	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
28	20240528	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-130	5	-0.67	456263250	23485	27.80	19380	19790	19240	25150	13570	19380	19427.86	1.35	0	-687	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1226	5.74	0.61	12	0.37	3355.00	31708.00	20500	20240527	-6.10	15220	20231020	26.48	20500	-6.10	20240527	15520	24.03	20240122	20500	-6.10	20240527	15220	26.48	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
29	20240528	130241	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	10	2	0.05	395434590	20332	24.06	19380	19790	19300	25150	13570	19380	19448.88	1.35	0	132	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1235	5.78	0.61	12	0.32	3355.00	31708.00	20500	20240527	-5.41	15220	20231020	27.40	20500	-5.41	20240527	15520	24.94	20240122	20500	-5.41	20240527	15220	27.40	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
30	20240528	120241	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	30	2	0.15	319319390	16402	19.41	19380	19790	19300	25150	13570	19380	19468.32	1.35	0	105	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1236	5.79	0.61	12	0.26	3355.00	31708.00	20500	20240527	-5.32	15220	20231020	27.53	20500	-5.32	20240527	15520	25.06	20240122	20500	-5.32	20240527	15220	27.53	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
31	20240528	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	19510	130	2	0.67	293632280	15079	17.85	19380	19790	19300	25150	13570	19380	19472.93	1.35	0	-123	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1243	5.82	0.62	12	0.24	3355.00	31708.00	20500	20240527	-4.83	15220	20231020	28.19	20500	-4.83	20240527	15520	25.71	20240122	20500	-4.83	20240527	15220	28.19	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
32	20240528	100242	57	100.00	KOSDAQ		제약	N	N	N	N		N	19340	-40	5	-0.21	204678310	10493	12.42	19380	19790	19300	25150	13570	19380	19506.18	1.35	0	-1058	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1232	5.76	0.61	12	0.16	3355.00	31708.00	20500	20240527	-5.66	15220	20231020	27.07	20500	-5.66	20240527	15520	24.61	20240122	20500	-5.66	20240527	15220	27.07	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
33	20240528	090242	57	100.00	KOSDAQ		제약	N	N	N	N		N	19390	10	2	0.05	7594140	391	0.46	19380	19650	19380	25150	13570	19380	19422.35	1.35	0	15	20960	20170	19710	18920	18460	19940	18690	64	5770	1000	13950	10	1	6370000	1235	5.78	0.61	12	0.01	3355.00	31708.00	20500	20240527	-5.41	15220	20231020	27.40	20500	-5.41	20240527	15520	24.94	20240122	20500	-5.41	20240527	15220	27.40	20231020	1.90	N	009300	1000	63 억		86274	N	N	0	N	00	N
34	20240527	160237	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19380	-400	5	-2.02	1679252740	84463	114.95	20000	20500	19250	25700	13850	19780	19882.42	1.58	0	-14582	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1235	5.78	0.61	12	1.33	3355.00	31708.00	20500	20240527	-5.46	15220	20231020	27.33	20500	-5.46	20240527	15520	24.87	20240122	20500	-5.46	20240527	15220	27.33	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
35	20240527	150240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19390	-390	5	-1.97	1627382740	81790	111.31	20000	20500	19250	25700	13850	19780	19897.09	1.58	0	-14463	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1235	5.78	0.61	12	1.28	3355.00	31708.00	20500	20240527	-5.41	15220	20231020	27.40	20500	-5.41	20240527	15520	24.94	20240122	20500	-5.41	20240527	15220	27.40	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
36	20240527	140241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19550	-230	5	-1.16	1460465330	73201	99.62	20000	20500	19450	25700	13850	19780	19951.44	1.58	0	-11744	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1245	5.83	0.62	12	1.15	3355.00	31708.00	20500	20240527	-4.63	15220	20231020	28.45	20500	-4.63	20240527	15520	25.97	20240122	20500	-4.63	20240527	15220	28.45	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
37	20240527	130241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19600	-180	5	-0.91	1418800700	71072	96.72	20000	20500	19450	25700	13850	19780	19962.87	1.58	0	-11075	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1249	5.84	0.62	12	1.12	3355.00	31708.00	20500	20240527	-4.39	15220	20231020	28.78	20500	-4.39	20240527	15520	26.29	20240122	20500	-4.39	20240527	15220	28.78	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
38	20240527	120241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19600	-180	5	-0.91	1368012490	68481	93.20	20000	20500	19450	25700	13850	19780	19976.53	1.58	0	-9162	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1249	5.84	0.62	12	1.08	3355.00	31708.00	20500	20240527	-4.39	15220	20231020	28.78	20500	-4.39	20240527	15520	26.29	20240122	20500	-4.39	20240527	15220	28.78	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
39	20240527	110241	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19610	-170	5	-0.86	1242980760	62094	84.51	20000	20500	19600	25700	13850	19780	20017.73	1.58	0	-8332	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	10	1	6370000	1249	5.85	0.62	12	0.97	3355.00	31708.00	20500	20240527	-4.34	15220	20231020	28.84	20500	-4.34	20240527	15520	26.35	20240122	20500	-4.34	20240527	15220	28.84	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
40	20240527	100240	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20000	220	2	1.11	816069180	40502	55.12	20000	20500	19890	25700	13850	19780	20148.87	1.58	0	-1384	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	50	1	6370000	1274	5.96	0.63	12	0.64	3355.00	31708.00	20500	20240527	-2.44	15220	20231020	31.41	20500	-2.44	20240527	15520	28.87	20240122	20500	-2.44	20240527	15220	31.41	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
41	20240527	090240	57	100.00	KOSDAQ		제약	N	N	N	N		N	20150	370	2	1.87	134387320	6696	9.11	20000	20350	19900	25700	13850	19780	20069.83	1.58	0	-1675	20606	20192	19386	18972	18166	20400	19180	64	5920	1000	14240	50	1	6370000	1284	6.01	0.64	12	0.11	3355.00	31708.00	20400	20240516	-1.23	15220	20231020	32.39	20400	-1.23	20240516	15520	29.83	20240122	20400	-1.23	20240516	15220	32.39	20231020	1.96	N	009300	1000	63 억		100822	N	N	0	N	00	N
42	20240524	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	19780	940	2	4.99	1417616010	73131	180.77	18820	19800	18580	24450	13190	18840	19380.85	1.55	0	3340	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1260	5.90	0.62	12	1.15	3355.00	31708.00	20400	20240516	-3.04	15220	20231020	29.96	20400	-3.04	20240516	15520	27.45	20240122	20400	-3.04	20240516	15220	29.96	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
43	20240524	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	19730	890	2	4.72	1192630710	61726	152.58	18820	19800	18580	24450	13190	18840	19321.37	1.55	0	3202	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1257	5.88	0.62	12	0.97	3355.00	31708.00	20400	20240516	-3.28	15220	20231020	29.63	20400	-3.28	20240516	15520	27.13	20240122	20400	-3.28	20240516	15220	29.63	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
44	20240524	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	460	2	2.44	613309840	32051	79.22	18820	19310	18580	24450	13190	18840	19135.44	1.55	0	-906	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1229	5.75	0.61	12	0.50	3355.00	31708.00	20400	20240516	-5.39	15220	20231020	26.81	20400	-5.39	20240516	15520	24.36	20240122	20400	-5.39	20240516	15220	26.81	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
45	20240524	130231	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	270	2	1.43	447756370	23408	57.86	18820	19310	18580	24450	13190	18840	19128.35	1.55	0	-650	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1217	5.70	0.60	12	0.37	3355.00	31708.00	20400	20240516	-6.32	15220	20231020	25.56	20400	-6.32	20240516	15520	23.13	20240122	20400	-6.32	20240516	15220	25.56	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
46	20240524	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	19170	330	2	1.75	393221770	20557	50.81	18820	19310	18580	24450	13190	18840	19128.36	1.55	0	246	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1221	5.71	0.60	12	0.32	3355.00	31708.00	20400	20240516	-6.03	15220	20231020	25.95	20400	-6.03	20240516	15520	23.52	20240122	20400	-6.03	20240516	15220	25.95	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
47	20240524	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	460	2	2.44	315409540	16509	40.81	18820	19310	18580	24450	13190	18840	19105.31	1.55	0	1307	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1229	5.75	0.61	12	0.26	3355.00	31708.00	20400	20240516	-5.39	15220	20231020	26.81	20400	-5.39	20240516	15520	24.36	20240122	20400	-5.39	20240516	15220	26.81	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
48	20240524	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	240	2	1.27	166836520	8782	21.71	18820	19250	18580	24450	13190	18840	18997.55	1.55	0	602	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1215	5.69	0.60	12	0.14	3355.00	31708.00	20400	20240516	-6.47	15220	20231020	25.36	20400	-6.47	20240516	15520	22.94	20240122	20400	-6.47	20240516	15220	25.36	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
49	20240524	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-140	5	-0.74	4610000	246	0.61	18820	18820	18700	24450	13190	18840	18739.84	1.55	0	-30	19533	19186	18843	18496	18153	19360	18670	64	5610	1000	13560	10	1	6370000	1191	5.57	0.59	12	0.00	3355.00	31708.00	20400	20240516	-8.33	15220	20231020	22.86	20400	-8.33	20240516	15520	20.49	20240122	20400	-8.33	20240516	15220	22.86	20231020	2.08	N	009300	1000	63 억		98441	N	N	0	N	00	N
50	20240523	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	130	2	0.69	760636700	40150	84.78	18710	19190	18500	24300	13100	18710	18945.52	1.56	0	139	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1200	5.62	0.59	12	0.63	3355.00	31708.00	20400	20240516	-7.65	15220	20231020	23.78	20400	-7.65	20240516	15520	21.39	20240122	20400	-7.65	20240516	15220	23.78	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
51	20240523	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	150	2	0.80	709532520	37433	79.04	18710	19190	18500	24300	13100	18710	18955.08	1.56	0	111	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1201	5.62	0.59	12	0.59	3355.00	31708.00	20400	20240516	-7.55	15220	20231020	23.92	20400	-7.55	20240516	15520	21.52	20240122	20400	-7.55	20240516	15220	23.92	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
52	20240523	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	18850	140	2	0.75	660759200	34847	73.58	18710	19190	18500	24300	13100	18710	18962.11	1.56	0	338	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1201	5.62	0.59	12	0.55	3355.00	31708.00	20400	20240516	-7.60	15220	20231020	23.85	20400	-7.60	20240516	15520	21.46	20240122	20400	-7.60	20240516	15220	23.85	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
53	20240523	130231	57	100.00	KOSDAQ		제약	N	N	N	N		N	18990	280	2	1.50	604226160	31846	67.24	18710	19190	18500	24300	13100	18710	18973.82	1.56	0	51	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1210	5.66	0.60	12	0.50	3355.00	31708.00	20400	20240516	-6.91	15220	20231020	24.77	20400	-6.91	20240516	15520	22.36	20240122	20400	-6.91	20240516	15220	24.77	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
54	20240523	120230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	340	2	1.82	558569820	29447	62.18	18710	19190	18500	24300	13100	18710	18969.12	1.56	0	1117	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1213	5.68	0.60	12	0.46	3355.00	31708.00	20400	20240516	-6.62	15220	20231020	25.16	20400	-6.62	20240516	15520	22.74	20240122	20400	-6.62	20240516	15220	25.16	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
55	20240523	110229	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	440	2	2.35	439771660	23215	49.02	18710	19190	18500	24300	13100	18710	18943.96	1.56	0	1951	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1220	5.71	0.60	12	0.36	3355.00	31708.00	20400	20240516	-6.13	15220	20231020	25.82	20400	-6.13	20240516	15520	23.39	20240122	20400	-6.13	20240516	15220	25.82	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
56	20240523	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	19050	340	2	1.82	289576390	15348	32.41	18710	19150	18500	24300	13100	18710	18867.92	1.56	0	3456	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1213	5.68	0.60	12	0.24	3355.00	31708.00	20400	20240516	-6.62	15220	20231020	25.16	20400	-6.62	20240516	15520	22.74	20240122	20400	-6.62	20240516	15220	25.16	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
57	20240523	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	-110	5	-0.59	15468740	828	1.75	18710	18710	18600	24300	13100	18710	18680.14	1.56	0	-55	19523	19116	18893	18486	18263	19005	18375	64	5590	1000	13470	10	1	6370000	1185	5.54	0.59	12	0.01	3355.00	31708.00	20400	20240516	-8.82	15220	20231020	22.21	20400	-8.82	20240516	15520	19.85	20240122	20400	-8.82	20240516	15220	22.21	20231020	2.00	N	009300	1000	63 억		99243	N	N	0	N	00	N
58	20240522	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-390	5	-2.04	894425980	47283	65.20	19300	19300	18670	24800	13370	19100	18919.39	1.56	0	1487	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1192	5.58	0.59	12	0.74	3355.00	31708.00	20400	20240516	-8.28	15220	20231020	22.93	20400	-8.28	20240516	15520	20.55	20240122	20400	-8.28	20240516	15220	22.93	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
59	20240522	150230	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-310	5	-1.62	770802620	40676	56.09	19300	19300	18700	24800	13370	19100	18949.81	1.56	0	1096	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1197	5.60	0.59	12	0.64	3355.00	31708.00	20400	20240516	-7.89	15220	20231020	23.46	20400	-7.89	20240516	15520	21.07	20240122	20400	-7.89	20240516	15220	23.46	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
60	20240522	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	-240	5	-1.26	697743610	36783	50.72	19300	19300	18760	24800	13370	19100	18969.19	1.56	0	1037	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1201	5.62	0.59	12	0.58	3355.00	31708.00	20400	20240516	-7.55	15220	20231020	23.92	20400	-7.55	20240516	15520	21.52	20240122	20400	-7.55	20240516	15220	23.92	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
61	20240522	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-80	5	-0.42	541771960	28509	39.31	19300	19300	18760	24800	13370	19100	19003.54	1.56	0	981	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1212	5.67	0.60	12	0.45	3355.00	31708.00	20400	20240516	-6.76	15220	20231020	24.97	20400	-6.76	20240516	15520	22.55	20240122	20400	-6.76	20240516	15220	24.97	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
62	20240522	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	18980	-120	5	-0.63	491666860	25871	35.68	19300	19300	18760	24800	13370	19100	19004.56	1.56	0	1719	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1209	5.66	0.60	12	0.41	3355.00	31708.00	20400	20240516	-6.96	15220	20231020	24.70	20400	-6.96	20240516	15520	22.29	20240122	20400	-6.96	20240516	15220	24.70	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
63	20240522	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-80	5	-0.42	432802630	22774	31.41	19300	19300	18760	24800	13370	19100	19004.24	1.56	0	2096	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1212	5.67	0.60	12	0.36	3355.00	31708.00	20400	20240516	-6.76	15220	20231020	24.97	20400	-6.76	20240516	15520	22.55	20240122	20400	-6.76	20240516	15220	24.97	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
64	20240522	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	50	2	0.26	353002850	18583	25.63	19300	19300	18760	24800	13370	19100	18996.01	1.56	0	2288	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1220	5.71	0.60	12	0.29	3355.00	31708.00	20400	20240516	-6.13	15220	20231020	25.82	20400	-6.13	20240516	15520	23.39	20240122	20400	-6.13	20240516	15220	25.82	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
65	20240522	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	0	3	0.00	25288570	1315	1.81	19300	19300	19020	24800	13370	19100	19230.85	1.56	0	-311	19733	19416	18963	18646	18193	19575	18805	64	5700	1000	13750	10	1	6370000	1217	5.69	0.60	12	0.02	3355.00	31708.00	20400	20240516	-6.37	15220	20231020	25.49	20400	-6.37	20240516	15520	23.07	20240122	20400	-6.37	20240516	15220	25.49	20231020	2.14	N	009300	1000	63 억		99573	N	N	0	N	00	N
66	20240521	160227	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	500	2	2.69	1369639610	72176	112.08	18510	19280	18510	24150	13020	18600	18976.18	1.55	0	2144	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1217	5.69	0.60	12	1.13	3355.00	31708.00	20400	20240516	-6.37	15220	20231020	25.49	20400	-6.37	20240516	15520	23.07	20240122	20400	-6.37	20240516	15220	25.49	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
67	20240521	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	19060	460	2	2.47	1286913420	67822	105.32	18510	19280	18510	24150	13020	18600	18974.87	1.55	0	2554	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1214	5.68	0.60	12	1.06	3355.00	31708.00	20400	20240516	-6.57	15220	20231020	25.23	20400	-6.57	20240516	15520	22.81	20240122	20400	-6.57	20240516	15220	25.23	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
68	20240521	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	19080	480	2	2.58	1217074000	64136	99.60	18510	19280	18510	24150	13020	18600	18976.46	1.55	0	2320	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1215	5.69	0.60	12	1.01	3355.00	31708.00	20400	20240516	-6.47	15220	20231020	25.36	20400	-6.47	20240516	15520	22.94	20240122	20400	-6.47	20240516	15220	25.36	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
69	20240521	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19090	490	2	2.63	1052685130	55520	86.22	18510	19280	18510	24150	13020	18600	18960.47	1.55	0	3986	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1216	5.69	0.60	12	0.87	3355.00	31708.00	20400	20240516	-6.42	15220	20231020	25.43	20400	-6.42	20240516	15520	23.00	20240122	20400	-6.42	20240516	15220	25.43	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
70	20240521	120229	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	430	2	2.31	1007759170	53160	82.55	18510	19280	18510	24150	13020	18600	18957.09	1.55	0	4504	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1212	5.67	0.60	12	0.83	3355.00	31708.00	20400	20240516	-6.72	15220	20231020	25.03	20400	-6.72	20240516	15520	22.62	20240122	20400	-6.72	20240516	15220	25.03	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
71	20240521	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	300	2	1.61	926644480	48874	75.90	18510	19280	18510	24150	13020	18600	18959.87	1.55	0	4969	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1204	5.63	0.60	12	0.77	3355.00	31708.00	20400	20240516	-7.35	15220	20231020	24.18	20400	-7.35	20240516	15520	21.78	20240122	20400	-7.35	20240516	15220	24.18	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
72	20240521	100230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19030	430	2	2.31	666701240	35245	54.73	18510	19270	18510	24150	13020	18600	18916.19	1.55	0	6759	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1212	5.67	0.60	12	0.55	3355.00	31708.00	20400	20240516	-6.72	15220	20231020	25.03	20400	-6.72	20240516	15520	22.62	20240122	20400	-6.72	20240516	15220	25.03	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
73	20240521	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18860	260	2	1.40	31746210	1696	2.63	18510	18860	18510	24150	13020	18600	18718.28	1.55	0	-880	19880	19240	18760	18120	17640	19000	17880	64	5550	1000	13390	10	1	6370000	1201	5.62	0.59	12	0.03	3355.00	31708.00	20400	20240516	-7.55	15220	20231020	23.92	20400	-7.55	20240516	15520	21.52	20240122	20400	-7.55	20240516	15220	23.92	20231020	2.07	N	009300	1000	63 억		98635	N	N	0	N	00	N
74	20240517	160230	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-390	5	-2.02	1112990940	58988	14.47	19260	19300	18670	25000	13490	19260	18868.09	1.53	0	64	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1202	5.62	0.60	12	0.93	3355.00	31708.00	20400	20240516	-7.50	15220	20231020	23.98	20400	-7.50	20240516	15520	21.59	20240122	20400	-7.50	20240516	15220	23.98	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
75	20240517	150231	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-360	5	-1.87	1057785550	56064	13.75	19260	19300	18670	25000	13490	19260	18867.46	1.53	0	-178	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1204	5.63	0.60	12	0.88	3355.00	31708.00	20400	20240516	-7.35	15220	20231020	24.18	20400	-7.35	20240516	15520	21.78	20240122	20400	-7.35	20240516	15220	24.18	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
76	20240517	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18890	-370	5	-1.92	791460100	41984	10.30	19260	19300	18670	25000	13490	19260	18851.47	1.53	0	2584	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1203	5.63	0.60	12	0.66	3355.00	31708.00	20400	20240516	-7.40	15220	20231020	24.11	20400	-7.40	20240516	15520	21.71	20240122	20400	-7.40	20240516	15220	24.11	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
77	20240517	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18790	-470	5	-2.44	712213040	37768	9.26	19260	19300	18670	25000	13490	19260	18857.58	1.53	0	2489	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1197	5.60	0.59	12	0.59	3355.00	31708.00	20400	20240516	-7.89	15220	20231020	23.46	20400	-7.89	20240516	15520	21.07	20240122	20400	-7.89	20240516	15220	23.46	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
78	20240517	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-500	5	-2.60	644829130	34185	8.39	19260	19300	18670	25000	13490	19260	18862.93	1.53	0	2286	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1195	5.59	0.59	12	0.54	3355.00	31708.00	20400	20240516	-8.04	15220	20231020	23.26	20400	-8.04	20240516	15520	20.88	20240122	20400	-8.04	20240516	15220	23.26	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
79	20240517	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18810	-450	5	-2.34	508558810	26927	6.61	19260	19300	18670	25000	13490	19260	18886.58	1.53	0	1226	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1198	5.61	0.59	12	0.42	3355.00	31708.00	20400	20240516	-7.79	15220	20231020	23.59	20400	-7.79	20240516	15520	21.20	20240122	20400	-7.79	20240516	15220	23.59	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
80	20240517	100225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-420	5	-2.18	372043830	19706	4.83	19260	19300	18670	25000	13490	19260	18879.72	1.53	0	2296	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1200	5.62	0.59	12	0.31	3355.00	31708.00	20400	20240516	-7.65	15220	20231020	23.78	20400	-7.65	20240516	15520	21.39	20240122	20400	-7.65	20240516	15220	23.78	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
81	20240517	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-240	5	-1.25	70374370	3665	0.90	19260	19300	19020	25000	13490	19260	19201.74	1.53	0	-1091	21266	20262	19396	18392	17526	20765	18895	64	5740	1000	13860	10	1	6370000	1212	5.67	0.60	12	0.06	3355.00	31708.00	20400	20240516	-6.76	15220	20231020	24.97	20400	-6.76	20240516	15520	22.55	20240122	20400	-6.76	20240516	15220	24.97	20231020	2.18	N	009300	1000	63 억		97655	N	N	0	N	00	N
82	20240516	160227	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19260	500	2	2.67	7976408700	407230	274.61	18530	20400	18530	24350	13140	18760	19587.14	1.32	0	13221	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1227	5.74	0.61	12	6.39	3355.00	31708.00	20400	20240516	-5.59	15220	20231020	26.54	20400	-5.59	20240516	15520	24.10	20240122	20400	-5.59	20240516	15220	26.54	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
83	20240516	150225	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19230	470	2	2.51	7855880000	400977	270.39	18530	20400	18530	24350	13140	18760	19591.85	1.32	0	12021	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1225	5.73	0.61	12	6.29	3355.00	31708.00	20400	20240516	-5.74	15220	20231020	26.35	20400	-5.74	20240516	15520	23.90	20240122	20400	-5.74	20240516	15220	26.35	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
84	20240516	140227	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19210	450	2	2.40	7606301200	388003	261.64	18530	20400	18530	24350	13140	18760	19603.72	1.32	0	9871	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1224	5.73	0.61	12	6.09	3355.00	31708.00	20400	20240516	-5.83	15220	20231020	26.22	20400	-5.83	20240516	15520	23.78	20240122	20400	-5.83	20240516	15220	26.22	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
85	20240516	130227	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19130	370	2	1.97	7435357670	379110	255.65	18530	20400	18530	24350	13140	18760	19612.67	1.32	0	8600	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1219	5.70	0.60	12	5.95	3355.00	31708.00	20400	20240516	-6.23	15220	20231020	25.69	20400	-6.23	20240516	15520	23.26	20240122	20400	-6.23	20240516	15220	25.69	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
86	20240516	120225	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19020	260	2	1.39	7286767130	371339	250.41	18530	20400	18530	24350	13140	18760	19622.95	1.32	0	6865	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1212	5.67	0.60	12	5.83	3355.00	31708.00	20400	20240516	-6.76	15220	20231020	24.97	20400	-6.76	20240516	15520	22.55	20240122	20400	-6.76	20240516	15220	24.97	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
87	20240516	110225	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19000	240	2	1.28	7053933760	359119	242.17	18530	20400	18530	24350	13140	18760	19642.33	1.32	0	3598	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1210	5.66	0.60	12	5.64	3355.00	31708.00	20400	20240516	-6.86	15220	20231020	24.84	20400	-6.86	20240516	15520	22.42	20240122	20400	-6.86	20240516	15220	24.84	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
88	20240516	100226	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19490	730	2	3.89	1532713340	79897	53.88	18530	19790	18530	24350	13140	18760	19183.62	1.32	0	2847	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1242	5.81	0.61	12	1.25	3355.00	31708.00	19790	20240516	-1.52	15220	20231020	28.06	19790	-1.52	20240516	15520	25.58	20240122	19790	-1.52	20240516	15220	28.06	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
89	20240516	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	18540	-220	5	-1.17	62627340	3378	2.28	18530	18600	18530	24350	13140	18760	18539.77	1.32	0	583	19546	19152	18746	18352	17946	18950	18150	64	5590	1000	13500	10	1	6370000	1181	5.53	0.58	12	0.05	3355.00	31708.00	19770	20230616	-6.22	15220	20231020	21.81	19680	-5.79	20240513	15520	19.46	20240122	19770	-6.22	20230616	15220	21.81	20231020	1.11	N	009300	1000	63 억		84036	N	N	0	N	00	N
90	20240514	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18760	-390	5	-2.04	2734713590	146932	12.43	19140	19140	18340	24850	13410	19150	18611.64	1.19	0	7699	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1195	5.59	0.59	12	2.31	3355.00	31708.00	19770	20230616	-5.11	15220	20231020	23.26	19680	-4.67	20240513	15520	20.88	20240122	19770	-5.11	20230616	15220	23.26	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
91	20240514	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18730	-420	5	-2.19	2600955240	139796	11.82	19140	19140	18340	24850	13410	19150	18604.93	1.19	0	7236	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1193	5.58	0.59	12	2.19	3355.00	31708.00	19770	20230616	-5.26	15220	20231020	23.06	19680	-4.83	20240513	15520	20.68	20240122	19770	-5.26	20230616	15220	23.06	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
92	20240514	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-430	5	-2.25	2405285620	129353	10.94	19140	19140	18340	24850	13410	19150	18594.26	1.19	0	6491	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1192	5.58	0.59	12	2.03	3355.00	31708.00	19770	20230616	-5.31	15220	20231020	23.00	19680	-4.88	20240513	15520	20.62	20240122	19770	-5.31	20230616	15220	23.00	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
93	20240514	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18510	-640	5	-3.34	2254594690	121263	10.26	19140	19140	18340	24850	13410	19150	18592.09	1.19	0	3418	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1179	5.52	0.58	12	1.90	3355.00	31708.00	19770	20230616	-6.37	15220	20231020	21.62	19680	-5.95	20240513	15520	19.27	20240122	19770	-6.37	20230616	15220	21.62	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
94	20240514	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-670	5	-3.50	2098344820	112796	9.54	19140	19140	18340	24850	13410	19150	18602.47	1.19	0	2418	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1177	5.51	0.58	12	1.77	3355.00	31708.00	19770	20230616	-6.53	15220	20231020	21.42	19680	-6.10	20240513	15520	19.07	20240122	19770	-6.53	20230616	15220	21.42	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
95	20240514	110226	57	100.00	KOSDAQ		제약	N	N	N	N		N	18770	-380	5	-1.98	1845424510	99205	8.39	19140	19140	18340	24850	13410	19150	18601.52	1.19	0	2672	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1196	5.59	0.59	12	1.56	3355.00	31708.00	19770	20230616	-5.06	15220	20231020	23.32	19680	-4.62	20240513	15520	20.94	20240122	19770	-5.06	20230616	15220	23.32	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
96	20240514	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	-780	5	-4.07	1487830520	80029	6.77	19140	19140	18340	24850	13410	19150	18590.37	1.19	0	1408	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1170	5.48	0.58	12	1.26	3355.00	31708.00	19770	20230616	-7.08	15220	20231020	20.70	19680	-6.66	20240513	15520	18.36	20240122	19770	-7.08	20230616	15220	20.70	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
97	20240514	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18560	-590	5	-3.08	515674900	27302	2.31	19140	19140	18370	24850	13410	19150	18886.74	1.19	0	-2722	21996	20572	18256	16832	14516	21285	17545	64	5700	1000	13780	10	1	6370000	1182	5.53	0.59	12	0.43	3355.00	31708.00	19770	20230616	-6.12	15220	20231020	21.94	19680	-5.69	20240513	15520	19.59	20240122	19770	-6.12	20230616	15220	21.94	20231020	1.14	N	009300	1000	63 억		76060	N	N	0	N	00	N
98	20240513	160228	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	3200	2	20.06	21954979530	1173504	12542.80	15950	19680	15940	20700	11170	15950	18708.56	1.62	0	-24328	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1220	5.71	0.60	12	18.42	3355.00	31708.00	19770	20230616	-3.14	15220	20231020	25.82	19680	-2.69	20240513	15520	23.39	20240122	19770	-3.14	20230616	15220	25.82	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
99	20240513	150228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	2750	2	17.24	21078294760	1127266	12048.59	15950	19680	15940	20700	11170	15950	18698.60	1.62	0	-24067	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1191	5.57	0.59	12	17.70	3355.00	31708.00	19770	20230616	-5.41	15220	20231020	22.86	19680	-4.98	20240513	15520	20.49	20240122	19770	-5.41	20230616	15220	22.86	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
100	20240513	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	2400	2	15.05	17949250050	962195	10284.26	15950	19680	15940	20700	11170	15950	18654.48	1.62	0	-27166	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1169	5.47	0.58	12	15.11	3355.00	31708.00	19770	20230616	-7.18	15220	20231020	20.57	19680	-6.76	20240513	15520	18.23	20240122	19770	-7.18	20230616	15220	20.57	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
101	20240513	130228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18530	2580	2	16.18	15006833220	804582	8599.64	15950	19680	15940	20700	11170	15950	18651.71	1.62	0	-28059	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1180	5.52	0.58	12	12.63	3355.00	31708.00	19770	20230616	-6.27	15220	20231020	21.75	19680	-5.84	20240513	15520	19.39	20240122	19770	-6.27	20230616	15220	21.75	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
102	20240513	120228	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	2080	2	13.04	9596685490	514463	5498.75	15950	19680	15940	20700	11170	15950	18653.79	1.62	0	-30620	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1149	5.37	0.57	12	8.08	3355.00	31708.00	19770	20230616	-8.80	15220	20231020	18.46	19680	-8.38	20240513	15520	16.17	20240122	19770	-8.80	20230616	15220	18.46	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
103	20240513	110228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	40	2	0.25	21319360	1336	14.28	15950	16010	15940	20700	11170	15950	15957.60	1.62	0	-80	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1019	4.77	0.50	12	0.02	3355.00	31708.00	19770	20230616	-19.12	15220	20231020	5.06	17190	-6.98	20240229	15520	3.03	20240122	19770	-19.12	20230616	15220	5.06	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
104	20240513	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	10	2	0.06	15363530	963	10.29	15950	16010	15940	20700	11170	15950	15953.82	1.62	0	-9	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1017	4.76	0.50	12	0.02	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
105	20240513	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-10	5	-0.06	2264200	142	1.52	15950	15950	15940	20700	11170	15950	15945.07	1.62	0	-56	16116	16032	15946	15862	15776	15990	15820	64	4750	1000	11480	10	1	6370000	1015	4.75	0.50	12	0.00	3355.00	31708.00	19770	20230616	-19.37	15220	20231020	4.73	17190	-7.27	20240229	15520	2.71	20240122	19770	-19.37	20230616	15220	4.73	20231020	1.15	N	009300	1000	63 억		103245	N	N	0	N	00	N
106	20240510	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-10	5	-0.06	149218400	9356	136.70	16030	16030	15860	20700	11180	15960	15948.95	1.62	0	-204	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1016	4.75	0.50	12	0.15	3355.00	31708.00	19770	20230616	-19.32	15220	20231020	4.80	17190	-7.21	20240229	15520	2.77	20240122	19770	-19.32	20230616	15220	4.80	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
107	20240510	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-10	5	-0.06	146235830	9169	133.97	16030	16030	15860	20700	11180	15960	15948.94	1.62	0	-204	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1016	4.75	0.50	12	0.14	3355.00	31708.00	19770	20230616	-19.32	15220	20231020	4.80	17190	-7.21	20240229	15520	2.77	20240122	19770	-19.32	20230616	15220	4.80	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
108	20240510	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-20	5	-0.13	136878960	8582	125.39	16030	16030	15860	20700	11180	15960	15949.54	1.62	0	-205	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1015	4.75	0.50	12	0.13	3355.00	31708.00	19770	20230616	-19.37	15220	20231020	4.73	17190	-7.27	20240229	15520	2.71	20240122	19770	-19.37	20230616	15220	4.73	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
109	20240510	130222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	20	2	0.13	40782950	2554	37.32	16030	16030	15940	20700	11180	15960	15968.27	1.62	0	-342	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1018	4.76	0.50	12	0.04	3355.00	31708.00	19770	20230616	-19.17	15220	20231020	4.99	17190	-7.04	20240229	15520	2.96	20240122	19770	-19.17	20230616	15220	4.99	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
110	20240510	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	0	3	0.00	36468690	2284	33.37	16030	16030	15940	20700	11180	15960	15967.03	1.62	0	-297	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1017	4.76	0.50	12	0.04	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
111	20240510	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-20	5	-0.13	31786840	1991	29.09	16030	16030	15940	20700	11180	15960	15965.26	1.62	0	-259	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1015	4.75	0.50	12	0.03	3355.00	31708.00	19770	20230616	-19.37	15220	20231020	4.73	17190	-7.27	20240229	15520	2.71	20240122	19770	-19.37	20230616	15220	4.73	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
112	20240510	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	20	2	0.13	20188110	1264	18.47	16030	16030	15940	20700	11180	15960	15971.61	1.62	0	-21	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1018	4.76	0.50	12	0.02	3355.00	31708.00	19770	20230616	-19.17	15220	20231020	4.99	17190	-7.04	20240229	15520	2.96	20240122	19770	-19.17	20230616	15220	4.99	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
113	20240510	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	70	2	0.44	160300	10	0.15	16030	16030	16030	20700	11180	15960	16030.00	1.62	0	4	16086	16022	15966	15902	15846	15995	15875	64	4740	1000	11490	10	1	6370000	1021	4.78	0.51	12	0.00	3355.00	31708.00	19770	20230616	-18.92	15220	20231020	5.32	17190	-6.75	20240229	15520	3.29	20240122	19770	-18.92	20230616	15220	5.32	20231020	1.22	N	009300	1000	63 억		103449	N	N	0	N	00	N
114	20240509	160225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-40	5	-0.25	106135930	6653	94.17	16000	16030	15910	20800	11200	16000	15953.09	1.63	0	-498	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1017	4.76	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
115	20240509	150227	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	-60	5	-0.38	102896060	6450	91.30	16000	16030	15910	20800	11200	16000	15952.88	1.63	0	-467	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1015	4.75	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.37	15220	20231020	4.73	17190	-7.27	20240229	15520	2.71	20240122	19770	-19.37	20230616	15220	4.73	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
116	20240509	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-20	5	-0.12	95990360	6017	85.17	16000	16030	15910	20800	11200	16000	15953.19	1.63	0	-489	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1018	4.76	0.50	12	0.09	3355.00	31708.00	19770	20230616	-19.17	15220	20231020	4.99	17190	-7.04	20240229	15520	2.96	20240122	19770	-19.17	20230616	15220	4.99	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
117	20240509	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-20	5	-0.12	60126290	3769	53.35	16000	16030	15910	20800	11200	16000	15952.85	1.63	0	-517	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1018	4.76	0.50	12	0.06	3355.00	31708.00	19770	20230616	-19.17	15220	20231020	4.99	17190	-7.04	20240229	15520	2.96	20240122	19770	-19.17	20230616	15220	4.99	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
118	20240509	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-40	5	-0.25	55560320	3483	49.30	16000	16030	15910	20800	11200	16000	15951.86	1.63	0	-548	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1017	4.76	0.50	12	0.05	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
119	20240509	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-50	5	-0.31	42152710	2643	37.41	16000	16030	15910	20800	11200	16000	15948.81	1.63	0	-187	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1016	4.75	0.50	12	0.04	3355.00	31708.00	19770	20230616	-19.32	15220	20231020	4.80	17190	-7.21	20240229	15520	2.77	20240122	19770	-19.32	20230616	15220	4.80	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
120	20240509	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	2800530	175	2.48	16000	16030	15990	20800	11200	16000	16003.03	1.63	0	37	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.00	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
121	20240509	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	16000	1	0.01	16000	16000	16000	20800	11200	16000	16000.00	1.63	0	1	16126	16062	16016	15952	15906	16040	15930	64	4800	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.00	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.23	N	009300	1000	63 억		103947	N	N	0	N	00	N
122	20240508	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	112432040	7016	203.01	16010	16080	15970	20800	11210	16010	16025.10	1.62	0	653	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.11	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
123	20240508	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	111552010	6961	201.42	16010	16080	15970	20800	11210	16010	16025.29	1.62	0	653	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.11	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
124	20240508	140219	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	30	2	0.19	85079660	5308	153.59	16010	16080	15970	20800	11210	16010	16028.57	1.62	0	658	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1022	4.78	0.51	12	0.08	3355.00	31708.00	19770	20230616	-18.87	15220	20231020	5.39	17190	-6.69	20240229	15520	3.35	20240122	19770	-18.87	20230616	15220	5.39	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
125	20240508	130218	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	60	2	0.37	70012150	4369	126.42	16010	16070	15970	20800	11210	16010	16024.75	1.62	0	379	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1024	4.79	0.51	12	0.07	3355.00	31708.00	19770	20230616	-18.72	15220	20231020	5.58	17190	-6.52	20240229	15520	3.54	20240122	19770	-18.72	20230616	15220	5.58	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
126	20240508	120219	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	44508720	2780	80.44	16010	16040	15970	20800	11210	16010	16010.33	1.62	0	199	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.04	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
127	20240508	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	10	2	0.06	42170220	2634	76.22	16010	16040	15970	20800	11210	16010	16009.95	1.62	0	154	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1020	4.77	0.51	12	0.04	3355.00	31708.00	19770	20230616	-18.97	15220	20231020	5.26	17190	-6.81	20240229	15520	3.22	20240122	19770	-18.97	20230616	15220	5.26	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
128	20240508	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	20	2	0.12	14266210	891	25.78	16010	16030	15970	20800	11210	16010	16011.46	1.62	0	-110	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1021	4.78	0.51	12	0.01	3355.00	31708.00	19770	20230616	-18.92	15220	20231020	5.32	17190	-6.75	20240229	15520	3.29	20240122	19770	-18.92	20230616	15220	5.32	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
129	20240508	090220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	0	3	0.00	1920190	120	3.47	16010	16010	16000	20800	11210	16010	16001.58	1.62	0	-99	16090	16050	15980	15940	15870	16070	15960	64	4790	1000	11520	10	1	6370000	1020	4.77	0.50	12	0.00	3355.00	31708.00	19770	20230616	-19.02	15220	20231020	5.19	17190	-6.86	20240229	15520	3.16	20240122	19770	-19.02	20230616	15220	5.19	20231020	1.24	N	009300	1000	63 억		103294	N	N	0	N	00	N
130	20240503	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	105865030	6627	99.73	15930	16030	15930	20800	11210	16010	15974.62	1.63	0	-293	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
131	20240503	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-40	5	-0.25	102745080	6432	96.79	15930	16030	15930	20800	11210	16010	15974.05	1.63	0	-256	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1017	4.76	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.22	15220	20231020	4.93	17190	-7.10	20240229	15520	2.90	20240122	19770	-19.22	20230616	15220	4.93	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
132	20240503	140224	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	-50	5	-0.31	91116480	5703	85.82	15930	16030	15930	20800	11210	16010	15976.94	1.63	0	297	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1017	4.76	0.50	12	0.09	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
133	20240503	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	76609940	4795	72.16	15930	16030	15930	20800	11210	16010	15977.05	1.63	0	669	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.08	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
134	20240503	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-40	5	-0.25	69766070	4367	65.72	15930	16030	15930	20800	11210	16010	15975.74	1.63	0	684	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1017	4.76	0.50	12	0.07	3355.00	31708.00	19770	20230616	-19.22	15220	20231020	4.93	17190	-7.10	20240229	15520	2.90	20240122	19770	-19.22	20230616	15220	4.93	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
135	20240503	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	-20	5	-0.12	55159050	3454	51.98	15930	16030	15930	20800	11210	16010	15969.61	1.63	0	1149	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.05	3355.00	31708.00	19770	20230616	-19.12	15220	20231020	5.06	17190	-6.98	20240229	15520	3.03	20240122	19770	-19.12	20230616	15220	5.06	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
136	20240503	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-10	5	-0.06	44714170	2801	42.15	15930	16030	15930	20800	11210	16010	15963.65	1.63	0	1295	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1019	4.77	0.50	12	0.04	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
137	20240503	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-60	5	-0.37	27162490	1703	25.63	15930	15970	15930	20800	11210	16010	15949.79	1.63	0	1452	16090	16050	15970	15930	15850	16070	15950	64	4790	1000	11520	10	1	6370000	1016	4.75	0.50	12	0.03	3355.00	31708.00	19770	20230616	-19.32	15220	20231020	4.80	17190	-7.21	20240229	15520	2.77	20240122	19770	-19.32	20230616	15220	4.80	20231020	1.35	N	009300	1000	63 억		103557	N	N	0	N	00	N
138	20240502	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	120	2	0.76	106028910	6637	26.06	15890	16010	15890	20650	11130	15890	15975.42	1.63	0	-543	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1020	4.77	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.02	15220	20231020	5.19	17190	-6.86	20240229	15520	3.16	20240122	19770	-19.02	20230616	15220	5.19	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
139	20240502	150223	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	80	2	0.50	100585610	6297	24.73	15890	16010	15890	20650	11130	15890	15973.58	1.63	0	-520	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1017	4.76	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.22	15220	20231020	4.93	17190	-7.10	20240229	15520	2.90	20240122	19770	-19.22	20230616	15220	4.93	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
140	20240502	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	70	2	0.44	96939370	6069	23.83	15890	16010	15890	20650	11130	15890	15972.87	1.63	0	-513	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1017	4.76	0.50	12	0.10	3355.00	31708.00	19770	20230616	-19.27	15220	20231020	4.86	17190	-7.16	20240229	15520	2.84	20240122	19770	-19.27	20230616	15220	4.86	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
141	20240502	130221	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	110	2	0.69	84119300	5266	20.68	15890	16010	15890	20650	11130	15890	15974.04	1.63	0	-562	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1019	4.77	0.50	12	0.08	3355.00	31708.00	19770	20230616	-19.07	15220	20231020	5.12	17190	-6.92	20240229	15520	3.09	20240122	19770	-19.07	20230616	15220	5.12	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
142	20240502	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	120	2	0.76	81753610	5118	20.10	15890	16010	15890	20650	11130	15890	15973.74	1.63	0	-587	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1020	4.77	0.50	12	0.08	3355.00	31708.00	19770	20230616	-19.02	15220	20231020	5.19	17190	-6.86	20240229	15520	3.16	20240122	19770	-19.02	20230616	15220	5.19	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
143	20240502	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	100	2	0.63	68646060	4298	16.88	15890	16000	15890	20650	11130	15890	15971.63	1.63	0	-533	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1019	4.77	0.50	12	0.07	3355.00	31708.00	19770	20230616	-19.12	15220	20231020	5.06	17190	-6.98	20240229	15520	3.03	20240122	19770	-19.12	20230616	15220	5.06	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
144	20240502	100220	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	80	2	0.50	20769280	1301	5.11	15890	15980	15890	20650	11130	15890	15964.09	1.63	0	-198	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1017	4.76	0.50	12	0.02	3355.00	31708.00	19770	20230616	-19.22	15220	20231020	4.93	17190	-7.10	20240229	15520	2.90	20240122	19770	-19.22	20230616	15220	4.93	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N
145	20240502	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	80	2	0.50	971630	61	0.24	15890	15970	15890	20650	11130	15890	15928.36	1.63	0	-43	16190	16040	15900	15750	15610	16115	15825	64	4760	1000	11440	10	1	6370000	1017	4.76	0.50	12	0.00	3355.00	31708.00	19770	20230616	-19.22	15220	20231020	4.93	17190	-7.10	20240229	15520	2.90	20240122	19770	-19.22	20230616	15220	4.93	20231020	1.36	N	009300	1000	63 억		104100	N	N	0	N	00	N