KissMeData/298060/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	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	35	2	1.22	68149425	23717	49.61	2830	2920	2810	3715	2005	2860	2873.44	3.49	0	-2462	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	593	-2.10	2.89	12	0.12	-1379.00	1001.00	10201	20230530	-71.62	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	13260	-78.17	20230531	2060	40.53	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
3	20240531	151145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	10	2	0.35	61120270	21286	44.52	2830	2920	2810	3715	2005	2860	2871.38	3.49	0	-2287	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	587	-2.08	2.87	12	0.10	-1379.00	1001.00	10201	20230530	-71.87	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	13260	-78.36	20230531	2060	39.32	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
4	20240531	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	40	2	1.40	55336740	19283	40.33	2830	2920	2810	3715	2005	2860	2869.72	3.49	0	-2248	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	594	-2.10	2.90	12	0.09	-1379.00	1001.00	10201	20230530	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	13260	-78.13	20230531	2060	40.78	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
5	20240531	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	45	2	1.57	50878705	17748	37.12	2830	2920	2810	3715	2005	2860	2866.73	3.49	0	-2207	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	595	-2.11	2.90	12	0.09	-1379.00	1001.00	10201	20230530	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13260	-78.09	20230531	2060	41.02	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
6	20240531	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	19769305	6996	14.63	2830	2860	2810	3715	2005	2860	2825.80	3.49	0	237	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	583	-2.07	2.85	12	0.03	-1379.00	1001.00	10201	20230530	-72.06	2060	20231020	38.35	4300	-33.72	20240221	2520	13.10	20240415	13260	-78.51	20230531	2060	38.35	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
7	20240531	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-25	5	-0.87	8486690	2993	6.26	2830	2860	2810	3715	2005	2860	2835.51	3.49	0	38	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	580	-2.06	2.83	12	0.01	-1379.00	1001.00	10201	20230530	-72.21	2060	20231020	37.62	4300	-34.07	20240221	2520	12.50	20240415	13260	-78.62	20230531	2060	37.62	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
8	20240531	101142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-40	5	-1.40	6887745	2429	5.08	2830	2860	2810	3715	2005	2860	2835.63	3.49	0	-147	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	577	-2.04	2.82	12	0.01	-1379.00	1001.00	10201	20230530	-72.36	2060	20231020	36.89	4300	-34.42	20240221	2520	11.90	20240415	13260	-78.73	20230531	2060	36.89	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
9	20240531	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-35	5	-1.22	2579035	914	1.91	2830	2830	2810	3715	2005	2860	2821.70	3.49	0	42	2926	2892	2826	2792	2726	2910	2810	102	855	500	1940	5	1	20467248	578	-2.05	2.82	12	0.00	-1379.00	1001.00	10201	20230530	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13260	-78.70	20230531	2060	37.14	20231020	0.10	N	298060	500	102 억		714272	N	N	0	N	00	N
10	20240530	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	35	2	1.24	134261015	47800	94.62	2825	2860	2760	3670	1980	2825	2808.65	3.47	0	5425	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	585	-2.07	2.86	12	0.23	-1379.00	1001.00	10201	20230530	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	13380	-78.62	20230530	2060	38.83	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
11	20240530	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-15	5	-0.53	121696080	43372	85.85	2825	2845	2760	3670	1980	2825	2805.87	3.47	0	4060	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	575	-2.04	2.81	12	0.21	-1379.00	1001.00	10201	20230530	-72.45	2060	20231020	36.41	4300	-34.65	20240221	2520	11.51	20240415	13380	-79.00	20230530	2060	36.41	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
12	20240530	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-5	5	-0.18	110536500	39406	78.00	2825	2845	2760	3670	1980	2825	2805.07	3.47	0	4060	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	577	-2.04	2.82	12	0.19	-1379.00	1001.00	10201	20230530	-72.36	2060	20231020	36.89	4300	-34.42	20240221	2520	11.90	20240415	13380	-78.92	20230530	2060	36.89	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
13	20240530	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	0	3	0.00	84573465	30182	59.74	2825	2845	2760	3670	1980	2825	2802.12	3.47	0	3605	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	578	-2.05	2.82	12	0.15	-1379.00	1001.00	10201	20230530	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13380	-78.89	20230530	2060	37.14	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
14	20240530	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-10	5	-0.35	56204920	20087	39.76	2825	2845	2760	3670	1980	2825	2798.07	3.47	0	1083	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	576	-2.04	2.81	12	0.10	-1379.00	1001.00	10201	20230530	-72.40	2060	20231020	36.65	4300	-34.53	20240221	2520	11.71	20240415	13380	-78.96	20230530	2060	36.65	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
15	20240530	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-5	5	-0.18	49490380	17699	35.03	2825	2845	2760	3670	1980	2825	2796.22	3.47	0	1083	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	577	-2.04	2.82	12	0.09	-1379.00	1001.00	10201	20230530	-72.36	2060	20231020	36.89	4300	-34.42	20240221	2520	11.90	20240415	13380	-78.92	20230530	2060	36.89	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
16	20240530	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-40	5	-1.42	42062360	15035	29.76	2825	2845	2760	3670	1980	2825	2797.63	3.47	0	813	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	570	-2.02	2.78	12	0.07	-1379.00	1001.00	10201	20230530	-72.70	2060	20231020	35.19	4300	-35.23	20240221	2520	10.52	20240415	13380	-79.19	20230530	2060	35.19	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
17	20240530	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-20	5	-0.71	5297185	1902	3.76	2825	2825	2760	3670	1980	2825	2785.06	3.47	0	808	2928	2876	2848	2796	2768	2862	2782	102	845	500	1920	5	1	20467248	574	-2.03	2.80	12	0.01	-1379.00	1001.00	10201	20230530	-72.50	2060	20231020	36.17	4300	-34.77	20240221	2520	11.31	20240415	13380	-79.04	20230530	2060	36.17	20231020	0.10	N	298060	500	102 억		709988	N	N	0	N	00	N
18	20240529	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-80	5	-2.75	143974295	50519	205.04	2900	2900	2820	3775	2035	2905	2849.90	3.47	0	-1700	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	578	-2.05	2.82	12	0.25	-1379.00	1001.00	10201	20230530	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13380	-78.89	20230530	2060	37.14	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
19	20240529	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-80	5	-2.75	137226320	48130	195.34	2900	2900	2820	3775	2035	2905	2851.16	3.47	0	-1531	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	578	-2.05	2.82	12	0.24	-1379.00	1001.00	10201	20230530	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13380	-78.89	20230530	2060	37.14	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
20	20240529	141132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-75	5	-2.58	124534885	43646	177.14	2900	2900	2820	3775	2035	2905	2853.29	3.47	0	-1467	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	579	-2.05	2.83	12	0.21	-1379.00	1001.00	10201	20230530	-72.26	2060	20231020	37.38	4300	-34.19	20240221	2520	12.30	20240415	13380	-78.85	20230530	2060	37.38	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
21	20240529	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-45	5	-1.55	116736160	40909	166.03	2900	2900	2820	3775	2035	2905	2853.56	3.47	0	-1465	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	585	-2.07	2.86	12	0.20	-1379.00	1001.00	10201	20230530	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	13380	-78.62	20230530	2060	38.83	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
22	20240529	121133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-55	5	-1.89	98779925	34621	140.51	2900	2900	2820	3775	2035	2905	2853.18	3.47	0	-688	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	583	-2.07	2.85	12	0.17	-1379.00	1001.00	10201	20230530	-72.06	2060	20231020	38.35	4300	-33.72	20240221	2520	13.10	20240415	13380	-78.70	20230530	2060	38.35	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
23	20240529	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-45	5	-1.55	69858560	24506	99.46	2900	2900	2820	3775	2035	2905	2850.67	3.47	0	1458	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	585	-2.07	2.86	12	0.12	-1379.00	1001.00	10201	20230530	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	13380	-78.62	20230530	2060	38.83	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
24	20240529	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-30	5	-1.03	42738350	14976	60.78	2900	2900	2840	3775	2035	2905	2853.79	3.47	0	2030	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	588	-2.08	2.87	12	0.07	-1379.00	1001.00	10201	20230530	-71.82	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	13380	-78.51	20230530	2060	39.56	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
25	20240529	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-15	5	-0.52	1667375	576	2.34	2900	2900	2890	3775	2035	2905	2894.75	3.47	0	-404	2981	2942	2896	2857	2811	2920	2835	102	870	500	1970	5	1	20467248	592	-2.10	2.89	12	0.00	-1379.00	1001.00	10201	20230530	-71.67	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	13380	-78.40	20230530	2060	40.29	20231020	0.10	N	298060	500	102 억		709532	N	N	0	N	00	N
26	20240528	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	71410300	24638	52.68	2930	2935	2850	3800	2050	2925	2898.38	3.48	0	-2398	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	595	-2.11	2.90	12	0.12	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230530	2060	41.02	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
27	20240528	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	70634635	24371	52.11	2930	2935	2850	3800	2050	2925	2898.31	3.48	0	-2408	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	595	-2.11	2.90	12	0.12	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230530	2060	41.02	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
28	20240528	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-50	5	-1.71	64003670	22076	47.20	2930	2935	2850	3800	2050	2925	2899.24	3.48	0	-1989	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	588	-2.08	2.87	12	0.11	-1379.00	1001.00	10201	20230519	-71.82	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	13380	-78.51	20230530	2060	39.56	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
29	20240528	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-30	5	-1.03	56230895	19375	41.43	2930	2935	2850	3800	2050	2925	2902.24	3.48	0	-1799	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	593	-2.10	2.89	12	0.09	-1379.00	1001.00	10201	20230519	-71.62	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	13380	-78.36	20230530	2060	40.53	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
30	20240528	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-20	5	-0.68	44154335	15220	32.54	2930	2935	2850	3800	2050	2925	2901.07	3.48	0	-1764	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	595	-2.11	2.90	12	0.07	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230530	2060	41.02	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
31	20240528	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-30	5	-1.03	41813655	14415	30.82	2930	2935	2850	3800	2050	2925	2900.70	3.48	0	-1310	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	593	-2.10	2.89	12	0.07	-1379.00	1001.00	10201	20230519	-71.62	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	13380	-78.36	20230530	2060	40.53	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
32	20240528	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-10	5	-0.34	28653265	9855	21.07	2930	2935	2850	3800	2050	2925	2907.49	3.48	0	-2495	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	597	-2.11	2.91	12	0.05	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230530	2060	41.50	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
33	20240528	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-45	5	-1.54	5000815	1743	3.73	2930	2930	2850	3800	2050	2925	2869.08	3.48	0	-27	2985	2955	2905	2875	2825	2970	2890	102	875	500	1980	5	1	20467248	589	-2.09	2.88	12	0.01	-1379.00	1001.00	10201	20230519	-71.77	2060	20231020	39.81	4300	-33.02	20240221	2520	14.29	20240415	13380	-78.48	20230530	2060	39.81	20231020	0.10	N	298060	500	102 억		711930	N	N	0	N	00	N
34	20240527	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	10	2	0.34	134884590	46727	185.13	2915	2935	2855	3785	2045	2915	2886.51	3.45	0	5823	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	599	-2.12	2.92	12	0.23	-1379.00	1001.00	10201	20230519	-71.33	2060	20231020	41.99	4300	-31.98	20240221	2520	16.07	20240415	13380	-78.14	20230530	2060	41.99	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
35	20240527	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	10	2	0.34	117429875	40751	161.45	2915	2935	2855	3785	2045	2915	2881.64	3.45	0	5692	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	599	-2.12	2.92	12	0.20	-1379.00	1001.00	10201	20230519	-71.33	2060	20231020	41.99	4300	-31.98	20240221	2520	16.07	20240415	13380	-78.14	20230530	2060	41.99	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
36	20240527	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-25	5	-0.86	94739015	32940	130.51	2915	2915	2855	3785	2045	2915	2876.11	3.45	0	5498	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	592	-2.10	2.89	12	0.16	-1379.00	1001.00	10201	20230519	-71.67	2060	20231020	40.29	4300	-32.79	20240221	2520	14.68	20240415	13380	-78.40	20230530	2060	40.29	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
37	20240527	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-40	5	-1.37	82103430	28547	113.10	2915	2915	2855	3785	2045	2915	2876.08	3.45	0	4811	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	588	-2.08	2.87	12	0.14	-1379.00	1001.00	10201	20230519	-71.82	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	13380	-78.51	20230530	2060	39.56	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
38	20240527	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-50	5	-1.72	66156330	23000	91.13	2915	2915	2855	3785	2045	2915	2876.36	3.45	0	3793	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	586	-2.08	2.86	12	0.11	-1379.00	1001.00	10201	20230519	-71.91	2060	20231020	39.08	4300	-33.37	20240221	2520	13.69	20240415	13380	-78.59	20230530	2060	39.08	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
39	20240527	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-5	5	-0.17	41999375	14621	57.93	2915	2915	2855	3785	2045	2915	2872.54	3.45	0	3488	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	596	-2.11	2.91	12	0.07	-1379.00	1001.00	10201	20230519	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	13380	-78.25	20230530	2060	41.26	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
40	20240527	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-40	5	-1.37	35719745	12445	49.31	2915	2915	2855	3785	2045	2915	2870.21	3.45	0	3679	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	588	-2.08	2.87	12	0.06	-1379.00	1001.00	10201	20230519	-71.82	2060	20231020	39.56	4300	-33.14	20240221	2520	14.09	20240415	13380	-78.51	20230530	2060	39.56	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
41	20240527	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-15	5	-0.51	3991920	1372	5.44	2915	2915	2900	3785	2045	2915	2909.56	3.45	0	-361	3021	2967	2936	2882	2851	2952	2867	102	870	500	1980	5	1	20467248	594	-2.10	2.90	12	0.01	-1379.00	1001.00	10201	20230519	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	13380	-78.33	20230530	2060	40.78	20231020	0.11	N	298060	500	102 억		706107	N	N	0	N	00	N
42	20240524	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-45	5	-1.52	73457215	24966	74.15	2935	2990	2905	3845	2075	2960	2942.29	3.48	0	-5353	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	597	-2.11	2.91	12	0.12	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230530	2060	41.50	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
43	20240524	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-45	5	-1.52	66703480	22652	67.28	2935	2990	2905	3845	2075	2960	2944.71	3.48	0	-4391	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	597	-2.11	2.91	12	0.11	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230530	2060	41.50	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
44	20240524	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	0	3	0.00	46664060	15818	46.98	2935	2990	2905	3845	2075	2960	2950.06	3.48	0	-2914	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	606	-2.15	2.96	12	0.08	-1379.00	1001.00	10201	20230519	-70.98	2060	20231020	43.69	4300	-31.16	20240221	2520	17.46	20240415	13380	-77.88	20230530	2060	43.69	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
45	20240524	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-25	5	-0.84	36631850	12426	36.91	2935	2990	2905	3845	2075	2960	2948.00	3.48	0	-1322	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	601	-2.13	2.93	12	0.06	-1379.00	1001.00	10201	20230519	-71.23	2060	20231020	42.48	4300	-31.74	20240221	2520	16.47	20240415	13380	-78.06	20230530	2060	42.48	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
46	20240524	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-5	5	-0.17	33451620	11347	33.70	2935	2990	2905	3845	2075	2960	2948.06	3.48	0	-1074	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	605	-2.14	2.95	12	0.06	-1379.00	1001.00	10201	20230519	-71.03	2060	20231020	43.45	4300	-31.28	20240221	2520	17.26	20240415	13380	-77.91	20230530	2060	43.45	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
47	20240524	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-15	5	-0.51	31805750	10789	32.05	2935	2990	2905	3845	2075	2960	2947.98	3.48	0	-935	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	603	-2.14	2.94	12	0.05	-1379.00	1001.00	10201	20230519	-71.13	2060	20231020	42.96	4300	-31.51	20240221	2520	16.87	20240415	13380	-77.99	20230530	2060	42.96	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
48	20240524	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	30	2	1.01	22035480	7456	22.15	2935	2990	2930	3845	2075	2960	2955.40	3.48	0	-1154	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	612	-2.17	2.99	12	0.04	-1379.00	1001.00	10201	20230519	-70.69	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	13380	-77.65	20230530	2060	45.15	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
49	20240524	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	0	3	0.00	3155270	1070	3.18	2935	2960	2935	3845	2075	2960	2948.85	3.48	0	-82	3033	2996	2973	2936	2913	2985	2925	102	885	500	2010	5	1	20467248	606	-2.15	2.96	12	0.01	-1379.00	1001.00	10201	20230519	-70.98	2060	20231020	43.69	4300	-31.16	20240221	2520	17.46	20240415	13380	-77.88	20230530	2060	43.69	20231020	0.11	N	298060	500	102 억		711429	N	N	0	N	00	N
50	20240523	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-40	5	-1.33	95913815	32398	70.50	3010	3010	2950	3900	2100	3000	2960.49	3.48	0	-1071	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	606	-2.15	2.96	12	0.16	-1379.00	1001.00	10201	20230519	-70.98	2060	20231020	43.69	4300	-31.16	20240221	2520	17.46	20240415	13380	-77.88	20230530	2060	43.69	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
51	20240523	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-50	5	-1.67	88150475	29774	64.79	3010	3010	2950	3900	2100	3000	2960.65	3.48	0	-958	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	604	-2.14	2.95	12	0.15	-1379.00	1001.00	10201	20230519	-71.08	2060	20231020	43.20	4300	-31.40	20240221	2520	17.06	20240415	13380	-77.95	20230530	2060	43.20	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
52	20240523	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	77193075	26074	56.74	3010	3010	2950	3900	2100	3000	2960.54	3.48	0	-744	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	608	-2.15	2.97	12	0.13	-1379.00	1001.00	10201	20230519	-70.89	2060	20231020	44.17	4300	-30.93	20240221	2520	17.86	20240415	13380	-77.80	20230530	2060	44.17	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
53	20240523	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	61758415	20848	45.37	3010	3010	2950	3900	2100	3000	2962.32	3.48	0	-744	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	608	-2.15	2.97	12	0.10	-1379.00	1001.00	10201	20230519	-70.89	2060	20231020	44.17	4300	-30.93	20240221	2520	17.86	20240415	13380	-77.80	20230530	2060	44.17	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
54	20240523	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-25	5	-0.83	58309950	19689	42.85	3010	3010	2950	3900	2100	3000	2961.55	3.48	0	-601	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	609	-2.16	2.97	12	0.10	-1379.00	1001.00	10201	20230519	-70.84	2060	20231020	44.42	4300	-30.81	20240221	2520	18.06	20240415	13380	-77.77	20230530	2060	44.42	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
55	20240523	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-45	5	-1.50	36168055	12195	26.54	3010	3010	2950	3900	2100	3000	2965.81	3.48	0	-582	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	605	-2.14	2.95	12	0.06	-1379.00	1001.00	10201	20230519	-71.03	2060	20231020	43.45	4300	-31.28	20240221	2520	17.26	20240415	13380	-77.91	20230530	2060	43.45	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
56	20240523	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	15033345	5058	11.01	3010	3010	2950	3900	2100	3000	2972.19	3.48	0	-51	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	608	-2.15	2.97	12	0.02	-1379.00	1001.00	10201	20230519	-70.89	2060	20231020	44.17	4300	-30.93	20240221	2520	17.86	20240415	13380	-77.80	20230530	2060	44.17	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
57	20240523	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	1445710	482	1.05	3010	3010	2980	3900	2100	3000	2999.40	3.48	0	3	3156	3077	3021	2942	2886	3067	2932	102	900	500	2040	5	1	20467248	610	-2.16	2.98	12	0.00	-1379.00	1001.00	10201	20230519	-70.79	2060	20231020	44.66	4300	-30.70	20240221	2520	18.25	20240415	13380	-77.73	20230530	2060	44.66	20231020	0.10	N	298060	500	102 억		712500	N	N	0	N	00	N
58	20240522	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	138104285	45948	76.19	3000	3100	2965	3900	2100	3000	3005.66	3.46	0	4550	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	614	-2.18	3.00	12	0.22	-1379.00	1001.00	10201	20230519	-70.59	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	13380	-77.58	20230530	2060	45.63	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
59	20240522	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	10	2	0.33	107607220	35810	59.38	3000	3100	2965	3900	2100	3000	3004.95	3.46	0	3254	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	616	-2.18	3.01	12	0.17	-1379.00	1001.00	10201	20230519	-70.49	2060	20231020	46.12	4300	-30.00	20240221	2520	19.44	20240415	13380	-77.50	20230530	2060	46.12	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
60	20240522	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	50	2	1.67	72246005	24081	39.93	3000	3100	2965	3900	2100	3000	3000.12	3.46	0	3155	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	624	-2.21	3.05	12	0.12	-1379.00	1001.00	10201	20230519	-70.10	2060	20231020	48.06	4300	-29.07	20240221	2520	21.03	20240415	13380	-77.20	20230530	2060	48.06	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
61	20240522	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-10	5	-0.33	54482320	18249	30.26	3000	3020	2965	3900	2100	3000	2985.50	3.46	0	2486	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	612	-2.17	2.99	12	0.09	-1379.00	1001.00	10201	20230519	-70.69	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	13380	-77.65	20230530	2060	45.15	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
62	20240522	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-10	5	-0.33	46584340	15623	25.91	3000	3010	2965	3900	2100	3000	2981.78	3.46	0	1973	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	612	-2.17	2.99	12	0.08	-1379.00	1001.00	10201	20230519	-70.69	2060	20231020	45.15	4300	-30.47	20240221	2520	18.65	20240415	13380	-77.65	20230530	2060	45.15	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
63	20240522	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	5	2	0.17	39687295	13325	22.09	3000	3010	2965	3900	2100	3000	2978.41	3.46	0	1269	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	615	-2.18	3.00	12	0.07	-1379.00	1001.00	10201	20230519	-70.54	2060	20231020	45.87	4300	-30.12	20240221	2520	19.25	20240415	13380	-77.54	20230530	2060	45.87	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
64	20240522	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	30015635	10092	16.73	3000	3010	2965	3900	2100	3000	2974.20	3.46	0	-252	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	610	-2.16	2.98	12	0.05	-1379.00	1001.00	10201	20230519	-70.79	2060	20231020	44.66	4300	-30.70	20240221	2520	18.25	20240415	13380	-77.73	20230530	2060	44.66	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
65	20240522	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	2302170	772	1.28	3000	3000	2965	3900	2100	3000	2982.09	3.46	0	-31	3106	3052	3001	2947	2896	3027	2922	102	900	500	2040	5	1	20467248	614	-2.18	3.00	12	0.00	-1379.00	1001.00	10201	20230519	-70.59	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	13380	-77.58	20230530	2060	45.63	20231020	0.10	N	298060	500	102 억		707929	N	N	0	N	00	N
66	20240521	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-60	5	-1.96	180813525	60306	84.26	3055	3055	2950	3975	2145	3060	2998.24	3.49	0	-6188	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	614	-2.18	3.00	12	0.29	-1379.00	1001.00	10201	20230519	-70.59	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	13380	-77.58	20230530	2060	45.63	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
67	20240521	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-75	5	-2.45	161140180	53751	75.10	3055	3055	2950	3975	2145	3060	2997.87	3.49	0	-6166	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	611	-2.16	2.98	12	0.26	-1379.00	1001.00	10201	20230519	-70.74	2060	20231020	44.90	4300	-30.58	20240221	2520	18.45	20240415	13380	-77.69	20230530	2060	44.90	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
68	20240521	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-45	5	-1.47	96727545	32303	45.14	3055	3055	2950	3975	2145	3060	2994.32	3.49	0	-6284	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	617	-2.19	3.01	12	0.16	-1379.00	1001.00	10201	20230519	-70.44	2060	20231020	46.36	4300	-29.88	20240221	2520	19.64	20240415	13380	-77.47	20230530	2060	46.36	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
69	20240521	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-40	5	-1.31	81608640	27305	38.15	3055	3055	2950	3975	2145	3060	2988.70	3.49	0	-4896	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	618	-2.19	3.02	12	0.13	-1379.00	1001.00	10201	20230519	-70.40	2060	20231020	46.60	4300	-29.77	20240221	2520	19.84	20240415	13380	-77.43	20230530	2060	46.60	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
70	20240521	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-45	5	-1.47	69770350	23389	32.68	3055	3055	2950	3975	2145	3060	2982.94	3.49	0	-4161	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	617	-2.19	3.01	12	0.11	-1379.00	1001.00	10201	20230519	-70.44	2060	20231020	46.36	4300	-29.88	20240221	2520	19.64	20240415	13380	-77.47	20230530	2060	46.36	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
71	20240521	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-75	5	-2.45	56905035	19105	26.69	3055	3055	2950	3975	2145	3060	2978.41	3.49	0	-2070	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	611	-2.16	2.98	12	0.09	-1379.00	1001.00	10201	20230519	-70.74	2060	20231020	44.90	4300	-30.58	20240221	2520	18.45	20240415	13380	-77.69	20230530	2060	44.90	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
72	20240521	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2995	-65	5	-2.12	46534255	15617	21.82	3055	3055	2950	3975	2145	3060	2979.56	3.49	0	-139	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	613	-2.17	2.99	12	0.08	-1379.00	1001.00	10201	20230519	-70.64	2060	20231020	45.39	4300	-30.35	20240221	2520	18.85	20240415	13380	-77.62	20230530	2060	45.39	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
73	20240521	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-60	5	-1.96	7177165	2373	3.32	3055	3055	3000	3975	2145	3060	3024.06	3.49	0	-1776	3220	3140	3020	2940	2820	3180	2980	102	915	500	2080	5	1	20467248	614	-2.18	3.00	12	0.01	-1379.00	1001.00	10201	20230519	-70.59	2060	20231020	45.63	4300	-30.23	20240221	2520	19.05	20240415	13380	-77.58	20230530	2060	45.63	20231020	0.12	N	298060	500	102 억		715096	N	N	0	N	00	N
74	20240517	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	120	2	4.12	399946040	135700	211.84	2920	3055	2855	3780	2040	2910	2947.28	3.48	0	20658	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	620	-2.20	3.03	12	0.66	-1379.00	1001.00	10201	20230519	-70.30	2060	20231020	47.09	4300	-29.53	20240221	2520	20.24	20240415	13380	-77.35	20230519	2060	47.09	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
75	20240517	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	120	2	4.12	369088920	125526	195.96	2920	3055	2855	3780	2040	2910	2940.34	3.48	0	21030	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	620	-2.20	3.03	12	0.61	-1379.00	1001.00	10201	20230519	-70.30	2060	20231020	47.09	4300	-29.53	20240221	2520	20.24	20240415	13380	-77.35	20230519	2060	47.09	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
76	20240517	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	15	2	0.52	245998200	84493	131.90	2920	2995	2855	3780	2040	2910	2911.46	3.48	0	4324	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	599	-2.12	2.92	12	0.41	-1379.00	1001.00	10201	20230519	-71.33	2060	20231020	41.99	4300	-31.98	20240221	2520	16.07	20240415	13380	-78.14	20230519	2060	41.99	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
77	20240517	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	45	2	1.55	217252495	74664	116.56	2920	2995	2855	3780	2040	2910	2909.74	3.48	0	2896	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	605	-2.14	2.95	12	0.36	-1379.00	1001.00	10201	20230519	-71.03	2060	20231020	43.45	4300	-31.28	20240221	2520	17.26	20240415	13380	-77.91	20230519	2060	43.45	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
78	20240517	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	20	2	0.69	204756410	70423	109.94	2920	2995	2855	3780	2040	2910	2907.52	3.48	0	2527	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	600	-2.12	2.93	12	0.34	-1379.00	1001.00	10201	20230519	-71.28	2060	20231020	42.23	4300	-31.86	20240221	2520	16.27	20240415	13380	-78.10	20230519	2060	42.23	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
79	20240517	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-5	5	-0.17	131546880	45361	70.81	2920	2995	2855	3780	2040	2910	2900.00	3.48	0	1981	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	595	-2.11	2.90	12	0.22	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230519	2060	41.02	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
80	20240517	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-5	5	-0.17	50108895	17344	27.08	2920	2920	2855	3780	2040	2910	2889.12	3.48	0	-7638	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	595	-2.11	2.90	12	0.08	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230519	2060	41.02	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
81	20240517	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-40	5	-1.37	28624800	9890	15.44	2920	2920	2865	3780	2040	2910	2894.32	3.48	0	-6205	2976	2942	2901	2867	2826	2922	2847	102	870	500	1970	5	1	20467248	587	-2.08	2.87	12	0.05	-1379.00	1001.00	10201	20230519	-71.87	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	13380	-78.55	20230519	2060	39.32	20231020	0.11	N	298060	500	102 억		711447	N	N	0	N	00	N
82	20240516	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	184913815	63827	87.33	2920	2935	2860	3780	2040	2910	2897.11	3.49	0	-3044	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	596	-2.11	2.91	12	0.31	-1379.00	1001.00	10201	20230519	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	13380	-78.25	20230519	2060	41.26	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
83	20240516	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	183094755	63202	86.47	2920	2935	2860	3780	2040	2910	2896.98	3.49	0	-3033	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	597	-2.11	2.91	12	0.31	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230519	2060	41.50	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
84	20240516	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	10	2	0.34	180320545	62251	85.17	2920	2935	2860	3780	2040	2910	2896.67	3.49	0	-2893	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	598	-2.12	2.92	12	0.30	-1379.00	1001.00	10201	20230519	-71.38	2060	20231020	41.75	4300	-32.09	20240221	2520	15.87	20240415	13380	-78.18	20230519	2060	41.75	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
85	20240516	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-5	5	-0.17	125586050	43377	59.35	2920	2935	2860	3780	2040	2910	2895.22	3.49	0	-2298	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	595	-2.11	2.90	12	0.21	-1379.00	1001.00	10201	20230519	-71.52	2060	20231020	41.02	4300	-32.44	20240221	2520	15.28	20240415	13380	-78.29	20230519	2060	41.02	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
86	20240516	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	109007480	37647	51.51	2920	2935	2860	3780	2040	2910	2895.52	3.49	0	-4194	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	597	-2.11	2.91	12	0.18	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230519	2060	41.50	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
87	20240516	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-25	5	-0.86	73539395	25301	34.62	2920	2935	2885	3780	2040	2910	2906.58	3.49	0	-4142	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	590	-2.09	2.88	12	0.12	-1379.00	1001.00	10201	20230519	-71.72	2060	20231020	40.05	4300	-32.91	20240221	2520	14.48	20240415	13380	-78.44	20230519	2060	40.05	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
88	20240516	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	53441820	18374	25.14	2920	2935	2895	3780	2040	2910	2908.56	3.49	0	-3013	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	597	-2.11	2.91	12	0.09	-1379.00	1001.00	10201	20230519	-71.42	2060	20231020	41.50	4300	-32.21	20240221	2520	15.67	20240415	13380	-78.21	20230519	2060	41.50	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
89	20240516	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-10	5	-0.34	15371275	5286	7.23	2920	2925	2895	3780	2040	2910	2907.92	3.49	0	-319	3033	2971	2898	2836	2763	3002	2867	102	870	500	1970	5	1	20467248	594	-2.10	2.90	12	0.03	-1379.00	1001.00	10201	20230519	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	13380	-78.33	20230519	2060	40.78	20231020	0.22	N	298060	500	102 억		714479	N	N	0	N	00	N
90	20240514	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	55	2	1.93	211333935	73088	64.55	2855	2960	2825	3710	2000	2855	2891.48	3.48	0	1769	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	596	-2.11	2.91	12	0.36	-1379.00	1001.00	10201	20230519	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	13380	-78.25	20230519	2060	41.26	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
91	20240514	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	55	2	1.93	182576885	63080	55.71	2855	2960	2825	3710	2000	2855	2894.37	3.48	0	2009	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	596	-2.11	2.91	12	0.31	-1379.00	1001.00	10201	20230519	-71.47	2060	20231020	41.26	4300	-32.33	20240221	2520	15.48	20240415	13380	-78.25	20230519	2060	41.26	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
92	20240514	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	65	2	2.28	164050755	56693	50.07	2855	2960	2825	3710	2000	2855	2893.67	3.48	0	2098	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	598	-2.12	2.92	12	0.28	-1379.00	1001.00	10201	20230519	-71.38	2060	20231020	41.75	4300	-32.09	20240221	2520	15.87	20240415	13380	-78.18	20230519	2060	41.75	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
93	20240514	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	45	2	1.58	138349725	47868	42.27	2855	2960	2825	3710	2000	2855	2890.23	3.48	0	1077	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	594	-2.10	2.90	12	0.23	-1379.00	1001.00	10201	20230519	-71.57	2060	20231020	40.78	4300	-32.56	20240221	2520	15.08	20240415	13380	-78.33	20230519	2060	40.78	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
94	20240514	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	30	2	1.05	48382990	16977	14.99	2855	2890	2825	3710	2000	2855	2849.91	3.48	0	-767	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	590	-2.09	2.88	12	0.08	-1379.00	1001.00	10201	20230519	-71.72	2060	20231020	40.05	4300	-32.91	20240221	2520	14.48	20240415	13380	-78.44	20230519	2060	40.05	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
95	20240514	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	0	3	0.00	41330170	14518	12.82	2855	2890	2825	3710	2000	2855	2846.82	3.48	0	-618	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	584	-2.07	2.85	12	0.07	-1379.00	1001.00	10201	20230519	-72.01	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	13380	-78.66	20230519	2060	38.59	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
96	20240514	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	30	2	1.05	24089240	8486	7.49	2855	2885	2825	3710	2000	2855	2838.70	3.48	0	654	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	590	-2.09	2.88	12	0.04	-1379.00	1001.00	10201	20230519	-71.72	2060	20231020	40.05	4300	-32.91	20240221	2520	14.48	20240415	13380	-78.44	20230519	2060	40.05	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
97	20240514	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-15	5	-0.53	1849545	652	0.58	2855	2855	2835	3710	2000	2855	2836.73	3.48	0	441	2998	2926	2813	2741	2628	2962	2777	102	855	500	1940	5	1	20467248	581	-2.06	2.84	12	0.00	-1379.00	1001.00	10201	20230519	-72.16	2060	20231020	37.86	4300	-33.95	20240221	2520	12.70	20240415	13380	-78.77	20230519	2060	37.86	20231020	0.27	N	298060	500	102 억		712689	N	N	0	N	00	N
98	20240513	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	60	2	2.15	316190285	113023	38.37	2750	2885	2700	3630	1960	2795	2797.49	3.37	0	20613	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	584	-2.07	2.85	12	0.55	-1379.00	1001.00	10201	20230519	-72.01	2060	20231020	38.59	4300	-33.60	20240221	2520	13.29	20240415	13380	-78.66	20230519	2060	38.59	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
99	20240513	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	65	2	2.33	297968545	106675	36.21	2750	2870	2700	3630	1960	2795	2793.24	3.37	0	20384	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	585	-2.07	2.86	12	0.52	-1379.00	1001.00	10201	20230519	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	13380	-78.62	20230519	2060	38.83	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
100	20240513	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-5	5	-0.18	186752945	67102	22.78	2750	2845	2700	3630	1960	2795	2783.12	3.37	0	-3136	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	571	-2.02	2.79	12	0.33	-1379.00	1001.00	10201	20230519	-72.65	2060	20231020	35.44	4300	-35.12	20240221	2520	10.71	20240415	13380	-79.15	20230519	2060	35.44	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
101	20240513	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	179863720	64638	21.94	2750	2845	2700	3630	1960	2795	2782.63	3.37	0	-2358	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	572	-2.03	2.79	12	0.32	-1379.00	1001.00	10201	20230519	-72.60	2060	20231020	35.68	4300	-35.00	20240221	2520	10.91	20240415	13380	-79.11	20230519	2060	35.68	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
102	20240513	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	35	2	1.25	140392060	50458	17.13	2750	2845	2700	3630	1960	2795	2782.35	3.37	0	-645	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	579	-2.05	2.83	12	0.25	-1379.00	1001.00	10201	20230519	-72.26	2060	20231020	37.38	4300	-34.19	20240221	2520	12.30	20240415	13380	-78.85	20230519	2060	37.38	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
103	20240513	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	15	2	0.54	113250120	40831	13.86	2750	2845	2700	3630	1960	2795	2773.63	3.37	0	943	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	575	-2.04	2.81	12	0.20	-1379.00	1001.00	10201	20230519	-72.45	2060	20231020	36.41	4300	-34.65	20240221	2520	11.51	20240415	13380	-79.00	20230519	2060	36.41	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
104	20240513	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	30	2	1.07	90244795	32636	11.08	2750	2845	2700	3630	1960	2795	2765.19	3.37	0	5344	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	578	-2.05	2.82	12	0.16	-1379.00	1001.00	10201	20230519	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13380	-78.89	20230519	2060	37.14	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
105	20240513	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	15	2	0.54	64967480	23644	8.03	2750	2810	2700	3630	1960	2795	2747.74	3.37	0	7947	3315	3055	2925	2665	2535	2990	2600	102	835	500	1900	5	1	20467248	575	-2.04	2.81	12	0.12	-1379.00	1001.00	10201	20230519	-72.45	2060	20231020	36.41	4300	-34.65	20240221	2520	11.51	20240415	13380	-79.00	20230519	2060	36.41	20231020	0.29	N	298060	500	102 억		689052	N	N	0	N	00	N
106	20240510	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-435	5	-13.47	831873445	280535	175.87	3180	3185	2795	4195	2265	3230	2969.73	3.56	0	-39859	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	572	-2.03	2.79	12	1.37	-1379.00	1001.00	10201	20230519	-72.60	2060	20231020	35.68	4300	-35.00	20240221	2520	10.91	20240415	13380	-79.11	20230519	2060	35.68	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
107	20240510	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-400	5	-12.38	748005900	250792	157.22	3180	3185	2830	4195	2265	3230	2982.57	3.56	0	-35485	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	579	-2.05	2.83	12	1.23	-1379.00	1001.00	10201	20230519	-72.26	2060	20231020	37.38	4300	-34.19	20240221	2520	12.30	20240415	13380	-78.85	20230519	2060	37.38	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
108	20240510	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-255	5	-7.89	460502980	151302	94.85	3180	3185	2950	4195	2265	3230	3043.59	3.56	0	-23161	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	609	-2.16	2.97	12	0.74	-1379.00	1001.00	10201	20230519	-70.84	2060	20231020	44.42	4300	-30.81	20240221	2520	18.06	20240415	13380	-77.77	20230519	2060	44.42	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
109	20240510	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-155	5	-4.80	303792225	99069	62.11	3180	3185	2995	4195	2265	3230	3066.46	3.56	0	-16471	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	629	-2.23	3.07	12	0.48	-1379.00	1001.00	10201	20230519	-69.86	2060	20231020	49.27	4300	-28.49	20240221	2520	22.02	20240415	13380	-77.02	20230519	2060	49.27	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
110	20240510	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-140	5	-4.33	255893455	83492	52.34	3180	3185	2995	4195	2265	3230	3064.87	3.56	0	-15613	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	632	-2.24	3.09	12	0.41	-1379.00	1001.00	10201	20230519	-69.71	2060	20231020	50.00	4300	-28.14	20240221	2520	22.62	20240415	13380	-76.91	20230519	2060	50.00	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
111	20240510	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-160	5	-4.95	198033590	64649	40.53	3180	3185	2995	4195	2265	3230	3063.20	3.56	0	-10680	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	628	-2.23	3.07	12	0.32	-1379.00	1001.00	10201	20230519	-69.90	2060	20231020	49.03	4300	-28.60	20240221	2520	21.83	20240415	13380	-77.06	20230519	2060	49.03	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
112	20240510	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	-215	5	-6.66	173880760	56718	35.56	3180	3185	2995	4195	2265	3230	3065.69	3.56	0	-7360	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	617	-2.19	3.01	12	0.28	-1379.00	1001.00	10201	20230519	-70.44	2060	20231020	46.36	4300	-29.88	20240221	2520	19.64	20240415	13380	-77.47	20230519	2060	46.36	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
113	20240510	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	-85	5	-2.63	31688630	10056	6.30	3180	3185	3130	4195	2265	3230	3151.17	3.56	0	-271	3363	3296	3193	3126	3023	3330	3160	102	965	500	2190	5	1	20467248	644	-2.28	3.14	12	0.05	-1379.00	1001.00	10201	20230519	-69.17	2060	20231020	52.67	4300	-26.86	20240221	2520	24.80	20240415	13380	-76.49	20230519	2060	52.67	20231020	0.27	N	298060	500	102 억		728512	N	N	0	N	00	N
114	20240509	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3230	55	2	1.73	497727395	157038	70.38	3180	3260	3090	4125	2225	3175	3169.13	3.55	0	-5341	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	661	-2.34	3.23	12	0.77	-1379.00	1001.00	10201	20230519	-68.34	2060	20231020	56.80	4300	-24.88	20240221	2520	28.17	20240415	13380	-75.86	20230519	2060	56.80	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
115	20240509	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	40	2	1.26	456121105	144193	64.63	3180	3240	3090	4125	2225	3175	3163.27	3.55	0	-5849	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	658	-2.33	3.21	12	0.70	-1379.00	1001.00	10201	20230519	-68.48	2060	20231020	56.07	4300	-25.23	20240221	2520	27.58	20240415	13380	-75.97	20230519	2060	56.07	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
116	20240509	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	40	2	1.26	339782325	107932	48.38	3180	3220	3090	4125	2225	3175	3148.11	3.55	0	-5965	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	658	-2.33	3.21	12	0.53	-1379.00	1001.00	10201	20230519	-68.48	2060	20231020	56.07	4300	-25.23	20240221	2520	27.58	20240415	13380	-75.97	20230519	2060	56.07	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
117	20240509	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-15	5	-0.47	265887065	84724	37.97	3180	3205	3090	4125	2225	3175	3138.27	3.55	0	-18394	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	647	-2.29	3.16	12	0.41	-1379.00	1001.00	10201	20230519	-69.02	2060	20231020	53.40	4300	-26.51	20240221	2520	25.40	20240415	13380	-76.38	20230519	2060	53.40	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
118	20240509	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-70	5	-2.20	237206745	75615	33.89	3180	3205	3090	4125	2225	3175	3137.03	3.55	0	-17884	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	636	-2.25	3.10	12	0.37	-1379.00	1001.00	10201	20230519	-69.56	2060	20231020	50.73	4300	-27.79	20240221	2520	23.21	20240415	13380	-76.79	20230519	2060	50.73	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
119	20240509	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-35	5	-1.10	172807075	54932	24.62	3180	3205	3110	4125	2225	3175	3145.84	3.55	0	-8263	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	643	-2.28	3.14	12	0.27	-1379.00	1001.00	10201	20230519	-69.22	2060	20231020	52.43	4300	-26.98	20240221	2520	24.60	20240415	13380	-76.53	20230519	2060	52.43	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
120	20240509	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-25	5	-0.79	122002450	38695	17.34	3180	3205	3110	4125	2225	3175	3152.93	3.55	0	-1416	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	645	-2.28	3.15	12	0.19	-1379.00	1001.00	10201	20230519	-69.12	2060	20231020	52.91	4300	-26.74	20240221	2520	25.00	20240415	13380	-76.46	20230519	2060	52.91	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
121	20240509	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-15	5	-0.47	44561405	14040	6.29	3180	3205	3110	4125	2225	3175	3173.89	3.55	0	-151	3331	3252	3101	3022	2871	3292	3062	102	950	500	2150	5	1	20467248	647	-2.29	3.16	12	0.07	-1379.00	1001.00	10201	20230519	-69.02	2060	20231020	53.40	4300	-26.51	20240221	2520	25.40	20240415	13380	-76.38	20230519	2060	53.40	20231020	0.28	N	298060	500	102 억		726626	N	N	0	N	00	N
122	20240508	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	195	2	6.54	681132900	221047	141.68	2980	3180	2950	3870	2090	2980	3081.31	3.43	0	24765	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	650	-2.30	3.17	12	1.08	-1379.00	1001.00	10201	20230519	-68.88	2060	20231020	54.13	4300	-26.16	20240221	2520	25.99	20240415	13380	-76.27	20230519	2060	54.13	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
123	20240508	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	175	2	5.87	627661585	204187	130.87	2980	3175	2950	3870	2090	2980	3073.95	3.43	0	22003	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	646	-2.29	3.15	12	1.00	-1379.00	1001.00	10201	20230519	-69.07	2060	20231020	53.16	4300	-26.63	20240221	2520	25.20	20240415	13380	-76.42	20230519	2060	53.16	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
124	20240508	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	135	2	4.53	502260930	164233	105.26	2980	3175	2950	3870	2090	2980	3058.22	3.43	0	15624	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	638	-2.26	3.11	12	0.80	-1379.00	1001.00	10201	20230519	-69.46	2060	20231020	51.21	4300	-27.56	20240221	2520	23.61	20240415	13380	-76.72	20230519	2060	51.21	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
125	20240508	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	45	2	1.51	246030900	81741	52.39	2980	3075	2950	3870	2090	2980	3009.88	3.43	0	-1561	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	619	-2.19	3.02	12	0.40	-1379.00	1001.00	10201	20230519	-70.35	2060	20231020	46.84	4300	-29.65	20240221	2520	20.04	20240415	13380	-77.39	20230519	2060	46.84	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
126	20240508	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-5	5	-0.17	230416660	76515	49.04	2980	3075	2950	3870	2090	2980	3011.39	3.43	0	-1543	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	609	-2.16	2.97	12	0.37	-1379.00	1001.00	10201	20230519	-70.84	2060	20231020	44.42	4300	-30.81	20240221	2520	18.06	20240415	13380	-77.77	20230519	2060	44.42	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
127	20240508	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	30	2	1.01	177061010	58613	37.57	2980	3075	2980	3870	2090	2980	3020.85	3.43	0	27	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	616	-2.18	3.01	12	0.29	-1379.00	1001.00	10201	20230519	-70.49	2060	20231020	46.12	4300	-30.00	20240221	2520	19.44	20240415	13380	-77.50	20230519	2060	46.12	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
128	20240508	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	60	2	2.01	121431775	40238	25.79	2980	3075	2980	3870	2090	2980	3017.84	3.43	0	117	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	622	-2.20	3.04	12	0.20	-1379.00	1001.00	10201	20230519	-70.20	2060	20231020	47.57	4300	-29.30	20240221	2520	20.63	20240415	13380	-77.28	20230519	2060	47.57	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
129	20240508	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	25	2	0.84	26741020	8895	5.70	2980	3050	2980	3870	2090	2980	3006.30	3.43	0	2114	3150	3065	2965	2880	2780	3107	2922	102	890	500	2020	5	1	20467248	615	-2.18	3.00	12	0.04	-1379.00	1001.00	10201	20230519	-70.54	2060	20231020	45.87	4300	-30.12	20240221	2520	19.25	20240415	13380	-77.54	20230519	2060	45.87	20231020	0.29	N	298060	500	102 억		701213	N	N	0	N	00	N
130	20240503	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	95	2	3.44	171674205	60872	183.98	2765	2870	2750	3590	1940	2765	2820.25	3.20	0	14032	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	585	-2.07	2.86	12	0.30	-1379.00	1001.00	10201	20230519	-71.96	2060	20231020	38.83	4300	-33.49	20240221	2520	13.49	20240415	13380	-78.62	20230519	2060	38.83	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
131	20240503	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	105	2	3.80	165146795	58594	177.10	2765	2870	2750	3590	1940	2765	2818.49	3.20	0	14073	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	587	-2.08	2.87	12	0.29	-1379.00	1001.00	10201	20230519	-71.87	2060	20231020	39.32	4300	-33.26	20240221	2520	13.89	20240415	13380	-78.55	20230519	2060	39.32	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
132	20240503	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	60	2	2.17	79713535	28635	86.55	2765	2830	2750	3590	1940	2765	2783.78	3.20	0	7368	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	578	-2.05	2.82	12	0.14	-1379.00	1001.00	10201	20230519	-72.31	2060	20231020	37.14	4300	-34.30	20240221	2520	12.10	20240415	13380	-78.89	20230519	2060	37.14	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
133	20240503	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	15	2	0.54	42756215	15441	46.67	2765	2790	2750	3590	1940	2765	2769.01	3.20	0	1075	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	569	-2.02	2.78	12	0.08	-1379.00	1001.00	10201	20230519	-72.75	2060	20231020	34.95	4300	-35.35	20240221	2520	10.32	20240415	13380	-79.22	20230519	2060	34.95	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
134	20240503	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	5	2	0.18	36435475	13167	39.80	2765	2785	2750	3590	1940	2765	2767.18	3.20	0	724	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	567	-2.01	2.77	12	0.06	-1379.00	1001.00	10201	20230519	-72.85	2060	20231020	34.47	4300	-35.58	20240221	2520	9.92	20240415	13380	-79.30	20230519	2060	34.47	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
135	20240503	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-5	5	-0.18	21289300	7702	23.28	2765	2775	2750	3590	1940	2765	2764.13	3.20	0	308	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	565	-2.00	2.76	12	0.04	-1379.00	1001.00	10201	20230519	-72.94	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	13380	-79.37	20230519	2060	33.98	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
136	20240503	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-15	5	-0.54	12258540	4442	13.43	2765	2775	2750	3590	1940	2765	2759.69	3.20	0	270	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	563	-1.99	2.75	12	0.02	-1379.00	1001.00	10201	20230519	-73.04	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	13380	-79.45	20230519	2060	33.50	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
137	20240503	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	0	3	0.00	1989800	719	2.17	2765	2775	2765	3590	1940	2765	2767.45	3.20	0	301	2815	2790	2760	2735	2705	2802	2747	102	825	500	1880	5	1	20467248	566	-2.01	2.76	12	0.00	-1379.00	1001.00	10201	20230519	-72.89	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	13380	-79.33	20230519	2060	34.22	20231020	0.29	N	298060	500	102 억		655799	N	N	0	N	00	N
138	20240502	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	15	2	0.55	89066310	32368	74.33	2760	2785	2730	3575	1925	2750	2751.64	3.19	0	1734	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	566	-2.01	2.76	12	0.16	-1379.00	1001.00	10201	20230519	-72.89	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	13380	-79.33	20230519	2060	34.22	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
139	20240502	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	86092055	31291	71.86	2760	2785	2730	3575	1925	2750	2751.34	3.19	0	1566	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.15	-1379.00	1001.00	10201	20230519	-72.94	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	13380	-79.37	20230519	2060	33.98	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
140	20240502	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	73178165	26618	61.13	2760	2785	2730	3575	1925	2750	2749.20	3.19	0	952	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.13	-1379.00	1001.00	10201	20230519	-72.94	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	13380	-79.37	20230519	2060	33.98	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
141	20240502	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	15	2	0.55	60296395	21959	50.43	2760	2780	2730	3575	1925	2750	2745.86	3.19	0	700	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	566	-2.01	2.76	12	0.11	-1379.00	1001.00	10201	20230519	-72.89	2060	20231020	34.22	4300	-35.70	20240221	2520	9.72	20240415	13380	-79.33	20230519	2060	34.22	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
142	20240502	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	52896640	19284	44.29	2760	2765	2730	3575	1925	2750	2743.03	3.19	0	563	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	564	-2.00	2.75	12	0.09	-1379.00	1001.00	10201	20230519	-72.99	2060	20231020	33.74	4300	-35.93	20240221	2520	9.33	20240415	13380	-79.41	20230519	2060	33.74	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
143	20240502	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-10	5	-0.36	48980395	17859	41.01	2760	2765	2730	3575	1925	2750	2742.62	3.19	0	669	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	561	-1.99	2.74	12	0.09	-1379.00	1001.00	10201	20230519	-73.14	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	13380	-79.52	20230519	2060	33.01	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
144	20240502	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	32942940	12038	27.64	2760	2760	2730	3575	1925	2750	2736.58	3.19	0	-36	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	565	-2.00	2.76	12	0.06	-1379.00	1001.00	10201	20230519	-72.94	2060	20231020	33.98	4300	-35.81	20240221	2520	9.52	20240415	13380	-79.37	20230519	2060	33.98	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N
145	20240502	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	2219835	807	1.85	2760	2760	2745	3575	1925	2750	2750.73	3.19	0	-36	2796	2772	2741	2717	2686	2785	2730	102	825	500	1870	5	1	20467248	563	-1.99	2.75	12	0.00	-1379.00	1001.00	10201	20230519	-73.04	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	13380	-79.45	20230519	2060	33.50	20231020	0.29	N	298060	500	102 억		653626	N	N	0	N	00	N