KissMeData/102940/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	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	350	2	1.59	333306750	15112	174.06	22100	22450	21800	28600	15400	22000	22055.77	1.47	0	3320	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2551	-8.30	1.85	12	0.13	-2692.00	12063.00	33050	20230627	-32.38	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	33050	-32.38	20230627	20000	11.75	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
3	20240531	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	50	2	0.23	326572100	14808	170.56	22100	22450	21800	28600	15400	22000	22053.76	1.47	0	3422	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2516	-8.19	1.83	12	0.13	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
4	20240531	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	250	2	1.14	290626000	13175	151.75	22100	22450	21800	28600	15400	22000	22058.90	1.47	0	3125	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2539	-8.27	1.84	12	0.12	-2692.00	12063.00	33050	20230627	-32.68	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	33050	-32.68	20230627	20000	11.25	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
5	20240531	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	350	2	1.59	256076300	11613	133.76	22100	22450	21800	28600	15400	22000	22050.83	1.47	0	2265	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2551	-8.30	1.85	12	0.10	-2692.00	12063.00	33050	20230627	-32.38	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	33050	-32.38	20230627	20000	11.75	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
6	20240531	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	150	2	0.68	192415700	8763	100.93	22100	22150	21800	28600	15400	22000	21957.74	1.47	0	1250	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2528	-8.23	1.84	12	0.08	-2692.00	12063.00	33050	20230627	-32.98	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33050	-32.98	20230627	20000	10.75	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
7	20240531	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	150	2	0.68	129020050	5890	67.84	22100	22150	21800	28600	15400	22000	21904.93	1.47	0	611	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2528	-8.23	1.84	12	0.05	-2692.00	12063.00	33050	20230627	-32.98	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33050	-32.98	20230627	20000	10.75	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
8	20240531	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-50	5	-0.23	82718600	3781	43.55	22100	22150	21800	28600	15400	22000	21877.44	1.47	0	940	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2505	-8.15	1.82	12	0.03	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
9	20240531	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	26658600	1220	14.05	22100	22100	21850	28600	15400	22000	21851.31	1.47	0	1039	22533	22266	22083	21816	21633	22175	21725	57	6600	500	14960	50	1	11412356	2499	-8.14	1.82	12	0.01	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.17	N	102940	500	57 억		167933	N	N	0	N	00	N
10	20240530	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-200	5	-0.90	191147500	8679	96.20	22200	22350	21900	28850	15550	22200	22024.04	1.49	0	-2210	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2511	-8.17	1.82	12	0.08	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
11	20240530	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-300	5	-1.35	185825100	8437	93.52	22200	22350	21900	28850	15550	22200	22024.92	1.49	0	-2178	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2499	-8.14	1.82	12	0.07	-2692.00	12063.00	33050	20230627	-33.74	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
12	20240530	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-150	5	-0.68	149639900	6787	75.23	22200	22350	21900	28850	15550	22200	22047.91	1.49	0	-1428	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2516	-8.19	1.83	12	0.06	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
13	20240530	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-150	5	-0.68	124757550	5654	62.67	22200	22350	21950	28850	15550	22200	22065.24	1.49	0	-1158	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2516	-8.19	1.83	12	0.05	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
14	20240530	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	80906300	3661	40.58	22200	22350	21950	28850	15550	22200	22099.37	1.49	0	-619	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2528	-8.23	1.84	12	0.03	-2692.00	12063.00	33050	20230627	-32.98	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33050	-32.98	20230627	20000	10.75	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
15	20240530	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	77571600	3510	38.90	22200	22350	21950	28850	15550	22200	22100.03	1.49	0	-582	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
16	20240530	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-100	5	-0.45	57701600	2607	28.90	22200	22350	21950	28850	15550	22200	22133.21	1.49	0	-601	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2522	-8.21	1.83	12	0.02	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
17	20240530	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	7425100	337	3.74	22200	22350	21950	28850	15550	22200	22030.42	1.49	0	-126	23000	22600	22300	21900	21600	22450	21750	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.00	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.21	N	102940	500	57 억		170098	N	N	0	N	00	N
18	20240529	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-300	5	-1.33	198959850	8947	32.91	22250	22700	22000	29250	15750	22500	22237.60	1.50	0	-782	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2534	-8.25	1.84	12	0.08	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
19	20240529	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-250	5	-1.11	191815100	8625	31.73	22250	22700	22000	29250	15750	22500	22239.43	1.50	0	-676	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2539	-8.27	1.84	12	0.08	-2692.00	12063.00	33050	20230627	-32.68	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	33050	-32.68	20230627	20000	11.25	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
20	20240529	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-350	5	-1.56	149840200	6724	24.74	22250	22700	22050	29250	15750	22500	22284.38	1.50	0	-658	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2528	-8.23	1.84	12	0.06	-2692.00	12063.00	33050	20230627	-32.98	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33050	-32.98	20230627	20000	10.75	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
21	20240529	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-200	5	-0.89	123609300	5539	20.38	22250	22700	22100	29250	15750	22500	22316.18	1.50	0	-433	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2545	-8.28	1.85	12	0.05	-2692.00	12063.00	33050	20230627	-32.53	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
22	20240529	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-300	5	-1.33	114836350	5144	18.92	22250	22700	22100	29250	15750	22500	22324.33	1.50	0	-340	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2534	-8.25	1.84	12	0.05	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
23	20240529	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-400	5	-1.78	86986450	3887	14.30	22250	22700	22100	29250	15750	22500	22378.81	1.50	0	-299	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2522	-8.21	1.83	12	0.03	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
24	20240529	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	49713550	2211	8.13	22250	22700	22250	29250	15750	22500	22484.64	1.50	0	-432	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2556	-8.32	1.86	12	0.02	-2692.00	12063.00	33050	20230627	-32.22	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33050	-32.22	20230627	20000	12.00	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
25	20240529	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	2909900	130	0.48	22250	22500	22250	29250	15750	22500	22383.85	1.50	0	-125	23433	22966	22333	21866	21233	23200	22100	57	6750	500	15300	50	1	11412356	2556	-8.32	1.86	12	0.00	-2692.00	12063.00	33050	20230627	-32.22	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33050	-32.22	20230627	20000	12.00	20240305	0.21	N	102940	500	57 억		170859	N	N	0	N	00	N
26	20240528	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	350	2	1.58	608372000	27182	237.73	21950	22800	21700	28750	15550	22150	22381.42	1.44	0	8168	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2568	-8.36	1.87	12	0.24	-2692.00	12063.00	33050	20230627	-31.92	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33050	-31.92	20230627	20000	12.50	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
27	20240528	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	400	2	1.81	591176450	26419	231.06	21950	22800	21700	28750	15550	22150	22376.94	1.44	0	8364	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2573	-8.38	1.87	12	0.23	-2692.00	12063.00	33050	20230627	-31.77	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33050	-31.77	20230627	20000	12.75	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
28	20240528	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	350	2	1.58	546648200	24434	213.70	21950	22800	21700	28750	15550	22150	22372.44	1.44	0	7759	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2568	-8.36	1.87	12	0.21	-2692.00	12063.00	33050	20230627	-31.92	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33050	-31.92	20230627	20000	12.50	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
29	20240528	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	300	2	1.35	494915950	22133	193.57	21950	22800	21700	28750	15550	22150	22361.00	1.44	0	7247	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2562	-8.34	1.86	12	0.19	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
30	20240528	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	300	2	1.35	282430650	12751	111.52	21950	22750	21700	28750	15550	22150	22149.69	1.44	0	4633	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2562	-8.34	1.86	12	0.11	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
31	20240528	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	155305350	7052	61.68	21950	22350	21700	28750	15550	22150	22022.88	1.44	0	619	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2511	-8.17	1.82	12	0.06	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
32	20240528	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	150	2	0.68	112883300	5124	44.81	21950	22350	21700	28750	15550	22150	22030.31	1.44	0	760	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2545	-8.28	1.85	12	0.04	-2692.00	12063.00	33050	20230627	-32.53	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
33	20240528	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	1384800	63	0.55	21950	22100	21950	28750	15550	22150	21980.95	1.44	0	0	22583	22366	22083	21866	21583	22475	21975	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.00	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.21	N	102940	500	57 억		163796	N	N	0	N	00	N
34	20240527	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	200	2	0.91	250658800	11371	24.49	21900	22300	21800	28500	15400	21950	22043.69	1.45	0	-2061	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2528	-8.23	1.84	12	0.10	-2692.00	12063.00	33050	20230627	-32.98	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33050	-32.98	20230627	20000	10.75	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
35	20240527	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	238358550	10815	23.30	21900	22300	21800	28500	15400	21950	22039.63	1.45	0	-2035	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.09	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
36	20240527	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	100	2	0.46	230848850	10474	22.56	21900	22300	21800	28500	15400	21950	22040.18	1.45	0	-2056	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2516	-8.19	1.83	12	0.09	-2692.00	12063.00	33050	20230627	-33.28	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
37	20240527	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	50	2	0.23	200256100	9083	19.56	21900	22300	21800	28500	15400	21950	22047.35	1.45	0	-2040	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2511	-8.17	1.82	12	0.08	-2692.00	12063.00	33050	20230627	-33.43	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33050	-33.43	20230627	20000	10.00	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
38	20240527	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	0	3	0.00	194401750	8816	18.99	21900	22300	21800	28500	15400	21950	22051.02	1.45	0	-1893	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2505	-8.15	1.82	12	0.08	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
39	20240527	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	150664150	6836	14.72	21900	22300	21800	28500	15400	21950	22039.81	1.45	0	-1136	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.06	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
40	20240527	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	106962300	4864	10.48	21900	22250	21800	28500	15400	21950	21990.60	1.45	0	102	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.04	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
41	20240527	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	250	2	1.14	26802750	1223	2.63	21900	22250	21800	28500	15400	21950	21915.58	1.45	0	-363	24883	23416	22683	21216	20483	23050	20850	57	6550	500	14920	50	1	11412356	2534	-8.25	1.84	12	0.01	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.22	N	102940	500	57 억		165857	N	N	0	N	00	N
42	20240524	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-1400	5	-6.00	1047688150	46374	101.29	23800	24150	21950	30350	16350	23350	22592.15	1.53	0	-9723	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2505	-8.15	1.82	12	0.41	-2692.00	12063.00	33050	20230627	-33.59	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
43	20240524	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-1250	5	-5.35	1001083350	44253	96.66	23800	24150	21950	30350	16350	23350	22621.82	1.53	0	-9260	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2522	-8.21	1.83	12	0.39	-2692.00	12063.00	33050	20230627	-33.13	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
44	20240524	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1150	5	-4.93	863305750	38006	83.02	23800	24150	22050	30350	16350	23350	22714.99	1.53	0	-5793	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2534	-8.25	1.84	12	0.33	-2692.00	12063.00	33050	20230627	-32.83	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
45	20240524	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-900	5	-3.85	697373000	30524	66.67	23800	24150	22200	30350	16350	23350	22846.71	1.53	0	-4881	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2562	-8.34	1.86	12	0.27	-2692.00	12063.00	33050	20230627	-32.07	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
46	20240524	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-850	5	-3.64	653940150	28582	62.43	23800	24150	22200	30350	16350	23350	22879.44	1.53	0	-4674	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2568	-8.36	1.87	12	0.25	-2692.00	12063.00	33050	20230627	-31.92	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33050	-31.92	20230627	20000	12.50	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
47	20240524	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-1000	5	-4.28	624290750	27253	59.53	23800	24150	22200	30350	16350	23350	22907.23	1.53	0	-4107	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2551	-8.30	1.85	12	0.24	-2692.00	12063.00	33050	20230627	-32.38	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	33050	-32.38	20230627	20000	11.75	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
48	20240524	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-650	5	-2.78	439509250	19020	41.54	23800	24150	22650	30350	16350	23350	23107.74	1.53	0	-3489	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2591	-8.43	1.88	12	0.17	-2692.00	12063.00	33050	20230627	-31.32	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	33050	-31.32	20230627	20000	13.50	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
49	20240524	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-350	5	-1.50	213406000	9087	19.85	23800	24150	22950	30350	16350	23350	23484.76	1.53	0	-1992	24316	23832	23016	22532	21716	24075	22775	57	7000	500	15870	50	1	11412356	2625	-8.54	1.91	12	0.08	-2692.00	12063.00	33050	20230627	-30.41	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	33050	-30.41	20230627	20000	15.00	20240305	0.23	N	102940	500	57 억		175135	N	N	0	N	00	N
50	20240523	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	700	2	3.09	993777350	43308	135.53	22200	23500	22200	29400	15900	22650	22946.46	1.48	0	7119	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2665	-8.67	1.94	12	0.38	-2692.00	12063.00	33150	20230516	-29.56	20000	20240305	16.75	31000	-24.68	20240115	20000	16.75	20240305	33050	-29.35	20230627	20000	16.75	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
51	20240523	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	800	2	3.53	903818750	39429	123.39	22200	23500	22200	29400	15900	22650	22922.69	1.48	0	6253	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2676	-8.71	1.94	12	0.35	-2692.00	12063.00	33150	20230516	-29.26	20000	20240305	17.25	31000	-24.35	20240115	20000	17.25	20240305	33050	-29.05	20230627	20000	17.25	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
52	20240523	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	100	2	0.44	419448000	18495	57.88	22200	23000	22200	29400	15900	22650	22678.99	1.48	0	3190	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2596	-8.45	1.89	12	0.16	-2692.00	12063.00	33150	20230516	-31.37	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	33050	-31.16	20230627	20000	13.75	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
53	20240523	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	100	2	0.44	275174700	12145	38.01	22200	23000	22200	29400	15900	22650	22657.45	1.48	0	489	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2596	-8.45	1.89	12	0.11	-2692.00	12063.00	33150	20230516	-31.37	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	33050	-31.16	20230627	20000	13.75	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
54	20240523	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-50	5	-0.22	239120350	10553	33.02	22200	23000	22200	29400	15900	22650	22658.99	1.48	0	982	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2579	-8.40	1.87	12	0.09	-2692.00	12063.00	33150	20230516	-31.83	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33050	-31.62	20230627	20000	13.00	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
55	20240523	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-50	5	-0.22	193100050	8515	26.65	22200	23000	22200	29400	15900	22650	22677.63	1.48	0	1744	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2579	-8.40	1.87	12	0.07	-2692.00	12063.00	33150	20230516	-31.83	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33050	-31.62	20230627	20000	13.00	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
56	20240523	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	0	3	0.00	154408100	6791	21.25	22200	23000	22200	29400	15900	22650	22737.17	1.48	0	1138	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2585	-8.41	1.88	12	0.06	-2692.00	12063.00	33150	20230516	-31.67	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	33050	-31.47	20230627	20000	13.25	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
57	20240523	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	250	2	1.10	18236350	810	2.53	22200	22900	22200	29400	15900	22650	22514.01	1.48	0	148	23883	23266	22383	21766	20883	23575	22075	57	6750	500	15400	50	1	11412356	2613	-8.51	1.90	12	0.01	-2692.00	12063.00	33150	20230516	-30.92	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	33050	-30.71	20230627	20000	14.50	20240305	0.23	N	102940	500	57 억		168621	N	N	0	N	00	N
58	20240522	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	550	2	2.49	712973250	31737	348.03	22100	23000	21500	28700	15500	22100	22465.05	1.45	0	3161	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2585	-8.41	1.88	12	0.28	-2692.00	12063.00	33150	20230516	-31.67	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	33050	-31.47	20230627	20000	13.25	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
59	20240522	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	600	2	2.71	700638500	31192	342.06	22100	23000	21500	28700	15500	22100	22462.12	1.45	0	2935	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2591	-8.43	1.88	12	0.27	-2692.00	12063.00	33150	20230516	-31.52	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	33050	-31.32	20230627	20000	13.50	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
60	20240522	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	350	2	1.58	639544500	28488	312.40	22100	23000	21500	28700	15500	22100	22449.61	1.45	0	3154	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2562	-8.34	1.86	12	0.25	-2692.00	12063.00	33150	20230516	-32.28	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33050	-32.07	20230627	20000	12.25	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
61	20240522	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	550	2	2.49	512357900	22829	250.35	22100	23000	21500	28700	15500	22100	22443.29	1.45	0	-425	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2585	-8.41	1.88	12	0.20	-2692.00	12063.00	33150	20230516	-31.67	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	33050	-31.47	20230627	20000	13.25	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
62	20240522	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	150	2	0.68	212579250	9627	105.57	22100	22300	21500	28700	15500	22100	22081.57	1.45	0	-1487	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2539	-8.27	1.84	12	0.08	-2692.00	12063.00	33150	20230516	-32.88	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	33050	-32.68	20230627	20000	11.25	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
63	20240522	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	150	2	0.68	104612850	4775	52.36	22100	22250	21500	28700	15500	22100	21908.45	1.45	0	-34	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2539	-8.27	1.84	12	0.04	-2692.00	12063.00	33150	20230516	-32.88	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	33050	-32.68	20230627	20000	11.25	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
64	20240522	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-150	5	-0.68	61649500	2827	31.00	22100	22100	21500	28700	15500	22100	21807.39	1.45	0	275	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2505	-8.15	1.82	12	0.02	-2692.00	12063.00	33150	20230516	-33.79	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
65	20240522	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	0	3	0.00	7974750	361	3.96	22100	22100	22000	28700	15500	22100	22090.72	1.45	0	-48	22600	22350	22000	21750	21400	22475	21875	57	6600	500	15020	50	1	11412356	2522	-8.21	1.83	12	0.00	-2692.00	12063.00	33150	20230516	-33.33	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.24	N	102940	500	57 억		165898	N	N	0	N	00	N
66	20240521	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	450	2	2.08	198604800	9064	45.15	21850	22250	21650	28100	15200	21650	21911.39	1.45	0	-115	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2522	-8.21	1.83	12	0.08	-2692.00	12063.00	33300	20230512	-33.63	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
67	20240521	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	450	2	2.08	195623550	8929	44.48	21850	22250	21650	28100	15200	21650	21908.79	1.45	0	-120	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2522	-8.21	1.83	12	0.08	-2692.00	12063.00	33300	20230512	-33.63	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
68	20240521	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	250	2	1.15	98541650	4513	22.48	21850	22000	21650	28100	15200	21650	21835.07	1.45	0	-1128	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2499	-8.14	1.82	12	0.04	-2692.00	12063.00	33300	20230512	-34.23	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33050	-33.74	20230627	20000	9.50	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
69	20240521	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	200	2	0.92	83611950	3830	19.08	21850	22000	21650	28100	15200	21650	21830.80	1.45	0	-924	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2494	-8.12	1.81	12	0.03	-2692.00	12063.00	33300	20230512	-34.38	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33050	-33.89	20230627	20000	9.25	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
70	20240521	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	300	2	1.39	74274800	3404	16.96	21850	22000	21650	28100	15200	21650	21819.86	1.45	0	-894	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2505	-8.15	1.82	12	0.03	-2692.00	12063.00	33300	20230512	-34.08	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33050	-33.59	20230627	20000	9.75	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
71	20240521	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	50	2	0.23	34662450	1595	7.94	21850	21850	21650	28100	15200	21650	21731.94	1.45	0	-486	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2476	-8.06	1.80	12	0.01	-2692.00	12063.00	33300	20230512	-34.83	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	33050	-34.34	20230627	20000	8.50	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
72	20240521	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	100	2	0.46	26930000	1240	6.18	21850	21850	21650	28100	15200	21650	21717.74	1.45	0	-486	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2482	-8.08	1.80	12	0.01	-2692.00	12063.00	33300	20230512	-34.68	20000	20240305	8.75	31000	-29.84	20240115	20000	8.75	20240305	33050	-34.19	20230627	20000	8.75	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
73	20240521	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	150	2	0.69	1603850	74	0.37	21850	21850	21650	28100	15200	21650	21673.65	1.45	0	0	22616	22132	21816	21332	21016	21975	21175	57	6450	500	14720	50	1	11412356	2488	-8.10	1.81	12	0.00	-2692.00	12063.00	33300	20230512	-34.53	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	33050	-34.04	20230627	20000	9.00	20240305	0.25	N	102940	500	57 억		165600	N	N	0	N	00	N
74	20240517	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	194709400	8827	81.51	22200	22350	21900	28750	15550	22150	22058.39	1.48	0	-911	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.08	-2692.00	12063.00	33850	20230511	-34.86	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
75	20240517	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	180155400	8165	75.39	22200	22350	21900	28750	15550	22150	22064.35	1.48	0	-793	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.07	-2692.00	12063.00	33850	20230511	-34.86	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
76	20240517	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	50	2	0.23	167076600	7571	69.91	22200	22350	21900	28750	15550	22150	22067.97	1.48	0	-826	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2534	-8.25	1.84	12	0.07	-2692.00	12063.00	33850	20230511	-34.42	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33050	-32.83	20230627	20000	11.00	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
77	20240517	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	129284100	5855	54.06	22200	22350	21900	28750	15550	22150	22080.97	1.48	0	-564	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.05	-2692.00	12063.00	33850	20230511	-34.86	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
78	20240517	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	106639900	4825	44.55	22200	22350	21950	28750	15550	22150	22101.53	1.48	0	-304	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2522	-8.21	1.83	12	0.04	-2692.00	12063.00	33850	20230511	-34.71	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33050	-33.13	20230627	20000	10.50	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
79	20240517	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	100	2	0.45	78818350	3564	32.91	22200	22350	21950	28750	15550	22150	22115.14	1.48	0	-168	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2539	-8.27	1.84	12	0.03	-2692.00	12063.00	33850	20230511	-34.27	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	33050	-32.68	20230627	20000	11.25	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
80	20240517	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	150	2	0.68	57789700	2619	24.18	22200	22300	21950	28750	15550	22150	22065.56	1.48	0	-167	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2545	-8.28	1.85	12	0.02	-2692.00	12063.00	33850	20230511	-34.12	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33050	-32.53	20230627	20000	11.50	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
81	20240517	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	1036900	47	0.43	22200	22200	22000	28750	15550	22150	22061.70	1.48	0	-39	22816	22482	22266	21932	21716	22375	21825	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.00	-2692.00	12063.00	33850	20230511	-34.86	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33050	-33.28	20230627	20000	10.25	20240305	0.25	N	102940	500	57 억		169057	N	N	0	N	00	N
82	20240516	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-250	5	-1.12	241932150	10829	89.81	22400	22600	22050	29100	15700	22400	22341.49	1.48	0	524	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2528	-8.23	1.84	12	0.09	-2692.00	12063.00	33850	20230511	-34.56	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	33150	-33.18	20230516	20000	10.75	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
83	20240516	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-300	5	-1.34	227708650	10186	84.48	22400	22600	22100	29100	15700	22400	22355.06	1.48	0	497	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2522	-8.21	1.83	12	0.09	-2692.00	12063.00	33850	20230511	-34.71	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33150	-33.33	20230516	20000	10.50	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
84	20240516	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	201699450	9014	74.76	22400	22600	22150	29100	15700	22400	22376.24	1.48	0	495	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2534	-8.25	1.84	12	0.08	-2692.00	12063.00	33850	20230511	-34.42	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33150	-33.03	20230516	20000	11.00	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
85	20240516	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	186308850	8321	69.01	22400	22600	22150	29100	15700	22400	22390.20	1.48	0	667	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2534	-8.25	1.84	12	0.07	-2692.00	12063.00	33850	20230511	-34.42	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33150	-33.03	20230516	20000	11.00	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
86	20240516	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	168013850	7497	62.17	22400	22600	22150	29100	15700	22400	22410.81	1.48	0	687	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2534	-8.25	1.84	12	0.07	-2692.00	12063.00	33850	20230511	-34.42	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33150	-33.03	20230516	20000	11.00	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
87	20240516	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	50	2	0.22	141631500	6311	52.34	22400	22600	22250	29100	15700	22400	22442.01	1.48	0	677	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2562	-8.34	1.86	12	0.06	-2692.00	12063.00	33850	20230511	-33.68	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33150	-32.28	20230516	20000	12.25	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
88	20240516	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	200	2	0.89	98450450	4381	36.33	22400	22600	22250	29100	15700	22400	22472.14	1.48	0	602	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2579	-8.40	1.87	12	0.04	-2692.00	12063.00	33850	20230511	-33.23	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33150	-31.83	20230516	20000	13.00	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
89	20240516	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	50	2	0.22	1770200	79	0.66	22400	22550	22400	29100	15700	22400	22407.59	1.48	0	32	23100	22750	22450	22100	21800	22925	22275	57	6700	500	15230	50	1	11412356	2562	-8.34	1.86	12	0.00	-2692.00	12063.00	33850	20230511	-33.68	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	33150	-32.28	20230516	20000	12.25	20240305	0.26	N	102940	500	57 억		168516	N	N	0	N	00	N
90	20240514	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	50	2	0.22	271661800	12058	149.51	22150	22800	22150	29050	15650	22350	22529.59	1.46	0	2330	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2556	-8.32	1.86	12	0.11	-2692.00	12063.00	34700	20230508	-35.45	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33150	-32.43	20230516	20000	12.00	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
91	20240514	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	150	2	0.67	259517400	11517	142.80	22150	22800	22150	29050	15650	22350	22533.42	1.46	0	2392	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2568	-8.36	1.87	12	0.10	-2692.00	12063.00	34700	20230508	-35.16	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33150	-32.13	20230516	20000	12.50	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
92	20240514	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	50	2	0.22	245932200	10913	135.31	22150	22800	22150	29050	15650	22350	22535.71	1.46	0	2478	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2556	-8.32	1.86	12	0.10	-2692.00	12063.00	34700	20230508	-35.45	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33150	-32.43	20230516	20000	12.00	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
93	20240514	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	200	2	0.89	236930700	10512	130.34	22150	22800	22150	29050	15650	22350	22539.07	1.46	0	2626	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2573	-8.38	1.87	12	0.09	-2692.00	12063.00	34700	20230508	-35.01	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33150	-31.98	20230516	20000	12.75	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
94	20240514	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	200	2	0.89	229556300	10184	126.27	22150	22800	22150	29050	15650	22350	22540.88	1.46	0	2764	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2573	-8.38	1.87	12	0.09	-2692.00	12063.00	34700	20230508	-35.01	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	33150	-31.98	20230516	20000	12.75	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
95	20240514	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	150	2	0.67	208237250	9235	114.51	22150	22800	22150	29050	15650	22350	22548.70	1.46	0	3157	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2568	-8.36	1.87	12	0.08	-2692.00	12063.00	34700	20230508	-35.16	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	33150	-32.13	20230516	20000	12.50	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
96	20240514	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	250	2	1.12	181987550	8067	100.02	22150	22800	22150	29050	15650	22350	22559.51	1.46	0	3548	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2579	-8.40	1.87	12	0.07	-2692.00	12063.00	34700	20230508	-34.87	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33150	-31.83	20230516	20000	13.00	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
97	20240514	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	250	2	1.12	70235650	3127	38.77	22150	22800	22150	29050	15650	22350	22461.03	1.46	0	2684	22816	22582	22266	22032	21716	22425	21875	57	6700	500	15190	50	1	11412356	2579	-8.40	1.87	12	0.03	-2692.00	12063.00	34700	20230508	-34.87	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	33150	-31.83	20230516	20000	13.00	20240305	0.30	N	102940	500	57 억		166203	N	N	0	N	00	N
98	20240513	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	179098900	8065	93.87	22500	22500	21950	28950	15650	22300	22206.93	1.47	0	-1267	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2551	-8.30	1.85	12	0.07	-2692.00	12063.00	34800	20230504	-35.78	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	33150	-32.58	20230516	20000	11.75	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
99	20240513	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	175256100	7893	91.86	22500	22500	21950	28950	15650	22300	22203.99	1.47	0	-1252	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.07	-2692.00	12063.00	34800	20230504	-35.63	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33150	-32.43	20230516	20000	12.00	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
100	20240513	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	0	3	0.00	157410300	7092	82.54	22500	22500	21950	28950	15650	22300	22195.47	1.47	0	-1399	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2545	-8.28	1.85	12	0.06	-2692.00	12063.00	34800	20230504	-35.92	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33150	-32.73	20230516	20000	11.50	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
101	20240513	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	140789750	6346	73.86	22500	22500	21950	28950	15650	22300	22185.59	1.47	0	-1444	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.06	-2692.00	12063.00	34800	20230504	-35.63	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	33150	-32.43	20230516	20000	12.00	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
102	20240513	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	0	3	0.00	105311000	4759	55.39	22500	22500	21950	28950	15650	22300	22128.81	1.47	0	-1431	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2545	-8.28	1.85	12	0.04	-2692.00	12063.00	34800	20230504	-35.92	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33150	-32.73	20230516	20000	11.50	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
103	20240513	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-100	5	-0.45	68360750	3093	36.00	22500	22500	21950	28950	15650	22300	22101.76	1.47	0	-1302	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	34800	20230504	-36.21	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33150	-33.03	20230516	20000	11.00	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
104	20240513	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-250	5	-1.12	53875600	2437	28.36	22500	22500	22000	28950	15650	22300	22107.35	1.47	0	-856	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2516	-8.19	1.83	12	0.02	-2692.00	12063.00	34800	20230504	-36.64	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33150	-33.48	20230516	20000	10.25	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
105	20240513	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-100	5	-0.45	16449900	741	8.62	22500	22500	22150	28950	15650	22300	22199.60	1.47	0	-396	22733	22516	22183	21966	21633	22625	22075	57	6650	500	15160	50	1	11412356	2534	-8.25	1.84	12	0.01	-2692.00	12063.00	34800	20230504	-36.21	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33150	-33.03	20230516	20000	11.00	20240305	0.30	N	102940	500	57 억		167470	N	N	0	N	00	N
106	20240510	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	450	2	2.06	175852500	7971	110.72	21900	22400	21850	28400	15300	21850	22061.54	1.48	0	-1719	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2545	-8.28	1.85	12	0.07	-2692.00	12063.00	34800	20230504	-35.92	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	33850	-34.12	20230511	20000	11.50	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
107	20240510	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	250	2	1.14	149911800	6798	94.43	21900	22400	21850	28400	15300	21850	22052.34	1.48	0	-1433	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2522	-8.21	1.83	12	0.06	-2692.00	12063.00	34800	20230504	-36.49	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33850	-34.71	20230511	20000	10.50	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
108	20240510	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	50	2	0.23	127810850	5799	80.55	21900	22400	21850	28400	15300	21850	22040.15	1.48	0	-1382	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2499	-8.14	1.82	12	0.05	-2692.00	12063.00	34800	20230504	-37.07	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33850	-35.30	20230511	20000	9.50	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
109	20240510	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	250	2	1.14	100937350	4578	63.59	21900	22400	21850	28400	15300	21850	22048.35	1.48	0	-1307	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2522	-8.21	1.83	12	0.04	-2692.00	12063.00	34800	20230504	-36.49	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33850	-34.71	20230511	20000	10.50	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
110	20240510	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	150	2	0.69	80016450	3625	50.35	21900	22400	21850	28400	15300	21850	22073.50	1.48	0	-1247	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2511	-8.17	1.82	12	0.03	-2692.00	12063.00	34800	20230504	-36.78	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33850	-35.01	20230511	20000	10.00	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
111	20240510	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	150	2	0.69	62795600	2842	39.48	21900	22400	21850	28400	15300	21850	22095.57	1.48	0	-1145	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2511	-8.17	1.82	12	0.02	-2692.00	12063.00	34800	20230504	-36.78	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33850	-35.01	20230511	20000	10.00	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
112	20240510	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	350	2	1.60	47119450	2129	29.57	21900	22400	21850	28400	15300	21850	22132.20	1.48	0	-670	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	34800	20230504	-36.21	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	33850	-34.42	20230511	20000	11.00	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
113	20240510	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	250	2	1.14	7277400	332	4.61	21900	22100	21850	28400	15300	21850	21919.88	1.48	0	-175	22216	22032	21866	21682	21516	22125	21775	57	6550	500	14850	50	1	11412356	2522	-8.21	1.83	12	0.00	-2692.00	12063.00	34800	20230504	-36.49	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	33850	-34.71	20230511	20000	10.50	20240305	0.30	N	102940	500	57 억		169189	N	N	0	N	00	N
114	20240509	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-50	5	-0.23	157249450	7196	75.64	21800	22050	21700	28450	15350	21900	21852.34	1.49	0	-489	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2494	-8.12	1.81	12	0.06	-2692.00	12063.00	34950	20230502	-37.48	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	33850	-35.45	20230511	20000	9.25	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
115	20240509	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	152258900	6968	73.24	21800	22050	21700	28450	15350	21900	21851.16	1.49	0	-456	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2505	-8.15	1.82	12	0.06	-2692.00	12063.00	34950	20230502	-37.20	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33850	-35.16	20230511	20000	9.75	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
116	20240509	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	100	2	0.46	59500350	2715	28.54	21800	22050	21750	28450	15350	21900	21915.41	1.49	0	-230	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2511	-8.17	1.82	12	0.02	-2692.00	12063.00	34950	20230502	-37.05	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33850	-35.01	20230511	20000	10.00	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
117	20240509	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	100	2	0.46	48909400	2232	23.46	21800	22050	21750	28450	15350	21900	21912.81	1.49	0	-171	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2511	-8.17	1.82	12	0.02	-2692.00	12063.00	34950	20230502	-37.05	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	33850	-35.01	20230511	20000	10.00	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
118	20240509	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	0	3	0.00	40560250	1852	19.47	21800	22050	21750	28450	15350	21900	21900.78	1.49	0	-105	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2499	-8.14	1.82	12	0.02	-2692.00	12063.00	34950	20230502	-37.34	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	33850	-35.30	20230511	20000	9.50	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
119	20240509	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	32622300	1490	15.66	21800	22050	21750	28450	15350	21900	21894.16	1.49	0	-87	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	34950	20230502	-37.20	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33850	-35.16	20230511	20000	9.75	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
120	20240509	100636	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	26575250	1214	12.76	21800	22050	21750	28450	15350	21900	21890.65	1.49	0	-18	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	34950	20230502	-37.20	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	33850	-35.16	20230511	20000	9.75	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
121	20240509	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	150	2	0.68	3892350	178	1.87	21800	22050	21750	28450	15350	21900	21867.13	1.49	0	103	22366	22132	22016	21782	21666	22075	21725	57	6550	500	14890	50	1	11412356	2516	-8.19	1.83	12	0.00	-2692.00	12063.00	34950	20230502	-36.91	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	33850	-34.86	20230511	20000	10.25	20240305	0.31	N	102940	500	57 억		169678	N	N	0	N	00	N
122	20240508	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-250	5	-1.13	207919100	9464	88.17	22150	22250	21900	28750	15550	22150	21969.58	1.51	0	-2285	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2499	-8.14	1.82	12	0.08	-2692.00	12063.00	34950	20230502	-37.34	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	34700	-36.89	20230508	20000	9.50	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
123	20240508	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	166250200	7563	70.46	22150	22250	21900	28750	15550	22150	21982.04	1.51	0	-2149	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2511	-8.17	1.82	12	0.07	-2692.00	12063.00	34950	20230502	-37.05	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	34700	-36.60	20230508	20000	10.00	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
124	20240508	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	137762900	6266	58.38	22150	22250	21900	28750	15550	22150	21985.78	1.51	0	-2263	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.05	-2692.00	12063.00	34950	20230502	-36.91	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	34700	-36.46	20230508	20000	10.25	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
125	20240508	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-200	5	-0.90	114902300	5224	48.67	22150	22250	21900	28750	15550	22150	21995.08	1.51	0	-2176	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2505	-8.15	1.82	12	0.05	-2692.00	12063.00	34950	20230502	-37.20	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	34700	-36.74	20230508	20000	9.75	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
126	20240508	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	79326100	3603	33.57	22150	22250	21950	28750	15550	22150	22016.68	1.51	0	-1764	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2511	-8.17	1.82	12	0.03	-2692.00	12063.00	34950	20230502	-37.05	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	34700	-36.60	20230508	20000	10.00	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
127	20240508	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	34013550	1541	14.36	22150	22250	21950	28750	15550	22150	22072.39	1.51	0	-683	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.01	-2692.00	12063.00	34950	20230502	-36.91	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	34700	-36.46	20230508	20000	10.25	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
128	20240508	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	50	2	0.23	31645550	1434	13.36	22150	22250	21950	28750	15550	22150	22068.03	1.51	0	-641	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2534	-8.25	1.84	12	0.01	-2692.00	12063.00	34950	20230502	-36.48	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34700	-36.02	20230508	20000	11.00	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
129	20240508	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	5934750	269	2.51	22150	22250	21950	28750	15550	22150	22062.27	1.51	0	-253	22783	22466	22183	21866	21583	22325	21725	57	6600	500	15060	50	1	11412356	2522	-8.21	1.83	12	0.00	-2692.00	12063.00	34950	20230502	-36.77	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34700	-36.31	20230508	20000	10.50	20240305	0.31	N	102940	500	57 억		171963	N	N	0	N	00	N
130	20240503	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	180616800	8195	180.67	22250	22300	20850	28750	15550	22150	22039.75	1.53	0	-103	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2522	-8.21	1.83	12	0.07	-2692.00	12063.00	34950	20230502	-36.77	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34800	-36.49	20230504	20000	10.50	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
131	20240503	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-150	5	-0.68	177877800	8071	177.93	22250	22300	20850	28750	15550	22150	22039.13	1.53	0	-127	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2511	-8.17	1.82	12	0.07	-2692.00	12063.00	34950	20230502	-37.05	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	34800	-36.78	20230504	20000	10.00	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
132	20240503	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	0	3	0.00	159119350	7220	159.17	22250	22300	20850	28750	15550	22150	22038.69	1.53	0	-258	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2528	-8.23	1.84	12	0.06	-2692.00	12063.00	34950	20230502	-36.62	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	34800	-36.35	20230504	20000	10.75	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
133	20240503	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	146875800	6664	146.91	22250	22300	20850	28750	15550	22150	22040.19	1.53	0	-293	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2522	-8.21	1.83	12	0.06	-2692.00	12063.00	34950	20230502	-36.77	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34800	-36.49	20230504	20000	10.50	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
134	20240503	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	150	2	0.68	126919550	5765	127.09	22250	22300	20850	28750	15550	22150	22015.53	1.53	0	-179	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2545	-8.28	1.85	12	0.05	-2692.00	12063.00	34950	20230502	-36.19	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	34800	-35.92	20230504	20000	11.50	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
135	20240503	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	0	3	0.00	106774300	4858	107.10	22250	22250	20850	28750	15550	22150	21979.07	1.53	0	-226	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2528	-8.23	1.84	12	0.04	-2692.00	12063.00	34950	20230502	-36.62	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	34800	-36.35	20230504	20000	10.75	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
136	20240503	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	0	3	0.00	88015350	4010	88.40	22250	22250	20850	28750	15550	22150	21948.97	1.53	0	-166	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2528	-8.23	1.84	12	0.04	-2692.00	12063.00	34950	20230502	-36.62	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	34800	-36.35	20230504	20000	10.75	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
137	20240503	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-100	5	-0.45	53010300	2425	53.46	22250	22250	20850	28750	15550	22150	21859.92	1.53	0	-379	22883	22516	22283	21916	21683	22400	21800	57	6600	500	15060	50	1	11412356	2516	-8.19	1.83	12	0.02	-2692.00	12063.00	34950	20230502	-36.91	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	34800	-36.64	20230504	20000	10.25	20240305	0.31	N	102940	500	57 억		174999	N	N	0	N	00	N
138	20240502	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-250	5	-1.12	100592800	4536	28.34	22400	22650	22050	29100	15700	22400	22176.54	1.54	0	-816	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2528	-8.23	1.84	12	0.04	-2692.00	12063.00	34950	20230502	-36.62	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	34950	-36.62	20230502	20000	10.75	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
139	20240502	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-300	5	-1.34	96406350	4347	27.16	22400	22650	22050	29100	15700	22400	22177.67	1.54	0	-757	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2522	-8.21	1.83	12	0.04	-2692.00	12063.00	34950	20230502	-36.77	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34950	-36.77	20230502	20000	10.50	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
140	20240502	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-150	5	-0.67	88692500	3998	24.98	22400	22650	22050	29100	15700	22400	22184.22	1.54	0	-692	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2539	-8.27	1.84	12	0.04	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
141	20240502	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-150	5	-0.67	61722350	2781	17.38	22400	22650	22100	29100	15700	22400	22194.30	1.54	0	-493	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2539	-8.27	1.84	12	0.02	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
142	20240502	120633	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-150	5	-0.67	50448450	2273	14.20	22400	22650	22100	29100	15700	22400	22194.65	1.54	0	-375	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2539	-8.27	1.84	12	0.02	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
143	20240502	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	47868450	2157	13.48	22400	22650	22100	29100	15700	22400	22192.14	1.54	0	-340	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	34950	20230502	-36.48	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
144	20240502	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-200	5	-0.89	31140000	1402	8.76	22400	22650	22100	29100	15700	22400	22211.13	1.54	0	-197	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2534	-8.25	1.84	12	0.01	-2692.00	12063.00	34950	20230502	-36.48	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N
145	20240502	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	50	2	0.22	5062900	226	1.41	22400	22650	22400	29100	15700	22400	22402.21	1.54	0	-141	22766	22582	22366	22182	21966	22475	22075	57	6700	500	15230	50	1	11412356	2562	-8.34	1.86	12	0.00	-2692.00	12063.00	34950	20230502	-35.77	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	34950	-35.77	20230502	20000	12.25	20240305	0.33	N	102940	500	57 억		175833	N	N	0	N	00	N