KissMeData/334970/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	161217	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-135	5	-2.95	552916570	122913	33.99	4580	4620	4405	5950	3210	4580	4498.21	38.45	0	-19721	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2734	-15.12	2.72	06	0.20	-294.00	1633.00	5550	20240117	-19.91	3850	20240126	15.45	5550	-19.91	20240117	3850	15.45	20240126	5550	-19.91	20240117	3850	15.45	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
3	20240531	151218	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-165	5	-3.60	513446890	114021	31.53	4580	4620	4405	5950	3210	4580	4502.70	38.45	0	-19281	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2715	-15.02	2.70	06	0.19	-294.00	1633.00	5550	20240117	-20.45	3850	20240126	14.68	5550	-20.45	20240117	3850	14.68	20240126	5550	-20.45	20240117	3850	14.68	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
4	20240531	141216	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-140	5	-3.06	450146625	99754	27.58	4580	4620	4435	5950	3210	4580	4512.18	38.45	0	-17490	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2731	-15.10	2.72	06	0.16	-294.00	1633.00	5550	20240117	-20.00	3850	20240126	15.32	5550	-20.00	20240117	3850	15.32	20240126	5550	-20.00	20240117	3850	15.32	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
5	20240531	131220	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-125	5	-2.73	404159385	89403	24.72	4580	4620	4440	5950	3210	4580	4520.27	38.45	0	-15409	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2740	-15.15	2.73	06	0.15	-294.00	1633.00	5550	20240117	-19.73	3850	20240126	15.71	5550	-19.73	20240117	3850	15.71	20240126	5550	-19.73	20240117	3850	15.71	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
6	20240531	121222	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-120	5	-2.62	380353800	84054	23.24	4580	4620	4450	5950	3210	4580	4524.74	38.45	0	-13220	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2743	-15.17	2.73	06	0.14	-294.00	1633.00	5550	20240117	-19.64	3850	20240126	15.84	5550	-19.64	20240117	3850	15.84	20240126	5550	-19.64	20240117	3850	15.84	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
7	20240531	111219	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-105	5	-2.29	331907060	73206	20.24	4580	4620	4465	5950	3210	4580	4533.52	38.45	0	-12196	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2752	-15.22	2.74	06	0.12	-294.00	1633.00	5550	20240117	-19.37	3850	20240126	16.23	5550	-19.37	20240117	3850	16.23	20240126	5550	-19.37	20240117	3850	16.23	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
8	20240531	101212	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	-50	5	-1.09	205470520	45067	12.46	4580	4620	4500	5950	3210	4580	4558.96	38.45	0	-9783	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2786	-15.41	2.77	06	0.07	-294.00	1633.00	5550	20240117	-18.38	3850	20240126	17.66	5550	-18.38	20240117	3850	17.66	20240126	5550	-18.38	20240117	3850	17.66	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
9	20240531	091222	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	25	2	0.55	71356965	15630	4.32	4580	4610	4515	5950	3210	4580	4564.83	38.45	0	-1270	4813	4696	4543	4426	4273	4620	4350	308	1370	500	3200	5	1	61501469	2832	-15.66	2.82	06	0.03	-294.00	1633.00	5550	20240117	-17.03	3850	20240126	19.61	5550	-17.03	20240117	3850	19.61	20240126	5550	-17.03	20240117	3850	19.61	20240126	0.02	N	334970	500	307 억		23650171	N	N	0	N	00	N
10	20240530	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-30	5	-0.65	1625863155	361128	62.64	4660	4660	4390	5990	3230	4610	4502.13	38.53	0	-44738	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2817	-15.58	2.80	06	0.59	-294.00	1633.00	5550	20240117	-17.48	3850	20240126	18.96	5550	-17.48	20240117	3850	18.96	20240126	5550	-17.48	20240117	3850	18.96	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
11	20240530	151213	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-40	5	-0.87	1591555610	353617	61.34	4660	4660	4390	5990	3230	4610	4500.79	38.53	0	-41772	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2811	-15.54	2.80	06	0.57	-294.00	1633.00	5550	20240117	-17.66	3850	20240126	18.70	5550	-17.66	20240117	3850	18.70	20240126	5550	-17.66	20240117	3850	18.70	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
12	20240530	141213	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-190	5	-4.12	1287764120	285672	49.55	4660	4660	4395	5990	3230	4610	4507.84	38.53	0	-27193	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2718	-15.03	2.71	06	0.46	-294.00	1633.00	5550	20240117	-20.36	3850	20240126	14.81	5550	-20.36	20240117	3850	14.81	20240126	5550	-20.36	20240117	3850	14.81	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
13	20240530	131215	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-160	5	-3.47	807349555	178723	31.00	4660	4660	4435	5990	3230	4610	4517.32	38.53	0	4078	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2737	-15.14	2.73	06	0.29	-294.00	1633.00	5550	20240117	-19.82	3850	20240126	15.58	5550	-19.82	20240117	3850	15.58	20240126	5550	-19.82	20240117	3850	15.58	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
14	20240530	121211	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-115	5	-2.49	716200650	158260	27.45	4660	4660	4435	5990	3230	4610	4525.47	38.53	0	9775	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2764	-15.29	2.75	06	0.26	-294.00	1633.00	5550	20240117	-19.01	3850	20240126	16.75	5550	-19.01	20240117	3850	16.75	20240126	5550	-19.01	20240117	3850	16.75	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
15	20240530	111213	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-75	5	-1.63	577299295	127291	22.08	4660	4660	4435	5990	3230	4610	4535.27	38.53	0	13001	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2789	-15.43	2.78	06	0.21	-294.00	1633.00	5550	20240117	-18.29	3850	20240126	17.79	5550	-18.29	20240117	3850	17.79	20240126	5550	-18.29	20240117	3850	17.79	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
16	20240530	101216	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-120	5	-2.60	484776645	106758	18.52	4660	4660	4435	5990	3230	4610	4540.89	38.53	0	5826	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2761	-15.27	2.75	06	0.17	-294.00	1633.00	5550	20240117	-19.10	3850	20240126	16.62	5550	-19.10	20240117	3850	16.62	20240126	5550	-19.10	20240117	3850	16.62	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
17	20240530	091215	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-10	5	-0.22	143555725	31257	5.42	4660	4660	4540	5990	3230	4610	4592.75	38.53	0	771	5000	4805	4625	4430	4250	4902	4527	308	1380	500	3220	5	1	61501469	2829	-15.65	2.82	06	0.05	-294.00	1633.00	5550	20240117	-17.12	3850	20240126	19.48	5550	-17.12	20240117	3850	19.48	20240126	5550	-17.12	20240117	3850	19.48	20240126	0.02	N	334970	500	307 억		23697823	N	N	0	N	00	N
18	20240529	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	85	2	1.88	2681974805	575413	99.13	4555	4820	4445	5880	3170	4525	4661.00	38.41	0	79684	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2835	-15.68	2.82	06	0.94	-294.00	1633.00	5550	20240117	-16.94	3850	20240126	19.74	5550	-16.94	20240117	3850	19.74	20240126	5550	-16.94	20240117	3850	19.74	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
19	20240529	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	75	2	1.66	2630690255	564306	97.21	4555	4820	4445	5880	3170	4525	4661.82	38.41	0	77499	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2829	-15.65	2.82	06	0.92	-294.00	1633.00	5550	20240117	-17.12	3850	20240126	19.48	5550	-17.12	20240117	3850	19.48	20240126	5550	-17.12	20240117	3850	19.48	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
20	20240529	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	120	2	2.65	2419577010	518620	89.34	4555	4820	4445	5880	3170	4525	4665.41	38.41	0	75309	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2857	-15.80	2.84	06	0.84	-294.00	1633.00	5550	20240117	-16.31	3850	20240126	20.65	5550	-16.31	20240117	3850	20.65	20240126	5550	-16.31	20240117	3850	20.65	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
21	20240529	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	145	2	3.20	2271244885	486741	83.85	4555	4820	4445	5880	3170	4525	4666.23	38.41	0	78039	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2872	-15.88	2.86	06	0.79	-294.00	1633.00	5550	20240117	-15.86	3850	20240126	21.30	5550	-15.86	20240117	3850	21.30	20240126	5550	-15.86	20240117	3850	21.30	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
22	20240529	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4745	220	2	4.86	1916550995	411725	70.93	4555	4820	4445	5880	3170	4525	4654.93	38.41	0	73027	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2918	-16.14	2.91	06	0.67	-294.00	1633.00	5550	20240117	-14.50	3850	20240126	23.25	5550	-14.50	20240117	3850	23.25	20240126	5550	-14.50	20240117	3850	23.25	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
23	20240529	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	170	2	3.76	1248220250	270560	46.61	4555	4710	4445	5880	3170	4525	4613.47	38.41	0	18496	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2887	-15.97	2.88	06	0.44	-294.00	1633.00	5550	20240117	-15.41	3850	20240126	21.95	5550	-15.41	20240117	3850	21.95	20240126	5550	-15.41	20240117	3850	21.95	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
24	20240529	101158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	35	2	0.77	426786310	94247	16.24	4555	4600	4445	5880	3170	4525	4528.38	38.41	0	-8202	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2804	-15.51	2.79	06	0.15	-294.00	1633.00	5550	20240117	-17.84	3850	20240126	18.44	5550	-17.84	20240117	3850	18.44	20240126	5550	-17.84	20240117	3850	18.44	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
25	20240529	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	0	3	0.00	214354120	47454	8.18	4555	4575	4445	5880	3170	4525	4517.09	38.41	0	-10732	4785	4655	4410	4280	4035	4720	4345	308	1355	500	3160	5	1	61501469	2783	-15.39	2.77	06	0.08	-294.00	1633.00	5550	20240117	-18.47	3850	20240126	17.53	5550	-18.47	20240117	3850	17.53	20240126	5550	-18.47	20240117	3850	17.53	20240126	0.02	N	334970	500	307 억		23620559	N	N	0	N	00	N
26	20240528	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	315	2	7.48	2551493325	576822	301.36	4220	4540	4165	5470	2950	4210	4423.01	38.29	0	69566	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2783	-15.39	2.77	06	0.94	-294.00	1633.00	5550	20240117	-18.47	3850	20240126	17.53	5550	-18.47	20240117	3850	17.53	20240126	5550	-18.47	20240117	3850	17.53	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
27	20240528	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	325	2	7.72	2481949645	561467	293.33	4220	4540	4165	5470	2950	4210	4420.47	38.29	0	66578	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2789	-15.43	2.78	06	0.91	-294.00	1633.00	5550	20240117	-18.29	3850	20240126	17.79	5550	-18.29	20240117	3850	17.79	20240126	5550	-18.29	20240117	3850	17.79	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
28	20240528	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	265	2	6.29	2261270600	512575	267.79	4220	4540	4165	5470	2950	4210	4411.59	38.29	0	55403	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2752	-15.22	2.74	06	0.83	-294.00	1633.00	5550	20240117	-19.37	3850	20240126	16.23	5550	-19.37	20240117	3850	16.23	20240126	5550	-19.37	20240117	3850	16.23	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
29	20240528	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	230	2	5.46	1812050860	412685	215.60	4220	4520	4165	5470	2950	4210	4390.88	38.29	0	34317	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2731	-15.10	2.72	06	0.67	-294.00	1633.00	5550	20240117	-20.00	3850	20240126	15.32	5550	-20.00	20240117	3850	15.32	20240126	5550	-20.00	20240117	3850	15.32	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
30	20240528	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	195	2	4.63	1640901320	374141	195.47	4220	4520	4165	5470	2950	4210	4385.78	38.29	0	20819	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2709	-14.98	2.70	06	0.61	-294.00	1633.00	5550	20240117	-20.63	3850	20240126	14.42	5550	-20.63	20240117	3850	14.42	20240126	5550	-20.63	20240117	3850	14.42	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
31	20240528	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	220	2	5.23	1150679435	264358	138.11	4220	4445	4165	5470	2950	4210	4352.73	38.29	0	2985	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2725	-15.07	2.71	06	0.43	-294.00	1633.00	5550	20240117	-20.18	3850	20240126	15.06	5550	-20.18	20240117	3850	15.06	20240126	5550	-20.18	20240117	3850	15.06	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
32	20240528	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-15	5	-0.36	244242295	57950	30.28	4220	4330	4165	5470	2950	4210	4214.71	38.29	0	-3973	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2580	-14.27	2.57	06	0.09	-294.00	1633.00	5550	20240117	-24.41	3850	20240126	8.96	5550	-24.41	20240117	3850	8.96	20240126	5550	-24.41	20240117	3850	8.96	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
33	20240528	091159	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-5	5	-0.12	15221940	3628	1.90	4220	4220	4180	5470	2950	4210	4195.68	38.29	0	-333	4463	4336	4228	4101	3993	4400	4165	308	1260	500	2940	5	1	61501469	2586	-14.30	2.58	06	0.01	-294.00	1633.00	5550	20240117	-24.23	3850	20240126	9.22	5550	-24.23	20240117	3850	9.22	20240126	5550	-24.23	20240117	3850	9.22	20240126	0.02	N	334970	500	307 억		23550863	N	N	0	N	00	N
34	20240527	161141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	130	2	3.19	803082315	190357	318.17	4190	4355	4120	5300	2860	4080	4218.83	38.26	0	19007	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2589	-14.32	2.58	06	0.31	-294.00	1633.00	5550	20240117	-24.14	3850	20240126	9.35	5550	-24.14	20240117	3850	9.35	20240126	5550	-24.14	20240117	3850	9.35	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
35	20240527	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	100	2	2.45	798756850	189326	316.45	4190	4355	4120	5300	2860	4080	4218.95	38.26	0	18698	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2571	-14.22	2.56	06	0.31	-294.00	1633.00	5550	20240117	-24.68	3850	20240126	8.57	5550	-24.68	20240117	3850	8.57	20240126	5550	-24.68	20240117	3850	8.57	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
36	20240527	141155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	120	2	2.94	652336265	154385	258.04	4190	4355	4120	5300	2860	4080	4225.39	38.26	0	7078	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2583	-14.29	2.57	06	0.25	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
37	20240527	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	75	2	1.84	536953385	126912	212.12	4190	4355	4120	5300	2860	4080	4230.91	38.26	0	1430	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2555	-14.13	2.54	06	0.21	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
38	20240527	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	80	2	1.96	517187470	122158	204.18	4190	4355	4120	5300	2860	4080	4233.76	38.26	0	1768	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2558	-14.15	2.55	06	0.20	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
39	20240527	111154	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	90	2	2.21	495335900	116926	195.43	4190	4355	4120	5300	2860	4080	4236.32	38.26	0	2768	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2565	-14.18	2.55	06	0.19	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
40	20240527	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	200	2	4.90	397723785	93776	156.74	4190	4355	4120	5300	2860	4080	4241.21	38.26	0	902	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2632	-14.56	2.62	06	0.15	-294.00	1633.00	5550	20240117	-22.88	3850	20240126	11.17	5550	-22.88	20240117	3850	11.17	20240126	5550	-22.88	20240117	3850	11.17	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
41	20240527	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	75	2	1.84	28675970	6872	11.49	4190	4200	4125	5300	2860	4080	4172.87	38.26	0	-1709	4143	4111	4083	4051	4023	4110	4050	308	1220	500	2850	5	1	61501469	2555	-14.13	2.54	06	0.01	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.03	N	334970	500	307 억		23531918	N	N	0	N	00	N
42	20240524	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-30	5	-0.73	243956100	59733	57.62	4080	4115	4055	5340	2880	4110	4084.11	38.26	0	1823	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2509	-13.88	2.50	06	0.10	-294.00	1633.00	5550	20240117	-26.49	3850	20240126	5.97	5550	-26.49	20240117	3850	5.97	20240126	5550	-26.49	20240117	3850	5.97	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
43	20240524	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-5	5	-0.12	195874330	47950	46.26	4080	4115	4055	5340	2880	4110	4084.97	38.26	0	2092	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2525	-13.96	2.51	06	0.08	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
44	20240524	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-30	5	-0.73	179089875	43861	42.31	4080	4110	4055	5340	2880	4110	4083.12	38.26	0	5101	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2509	-13.88	2.50	06	0.07	-294.00	1633.00	5550	20240117	-26.49	3850	20240126	5.97	5550	-26.49	20240117	3850	5.97	20240126	5550	-26.49	20240117	3850	5.97	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
45	20240524	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-30	5	-0.73	163533700	40049	38.63	4080	4110	4055	5340	2880	4110	4083.34	38.26	0	5364	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2509	-13.88	2.50	06	0.07	-294.00	1633.00	5550	20240117	-26.49	3850	20240126	5.97	5550	-26.49	20240117	3850	5.97	20240126	5550	-26.49	20240117	3850	5.97	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
46	20240524	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-5	5	-0.12	119293680	29220	28.19	4080	4110	4055	5340	2880	4110	4082.60	38.26	0	5601	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2525	-13.96	2.51	06	0.05	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
47	20240524	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-15	5	-0.36	110383030	27045	26.09	4080	4110	4055	5340	2880	4110	4081.46	38.26	0	5804	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2518	-13.93	2.51	06	0.04	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
48	20240524	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	0	3	0.00	83838125	20561	19.83	4080	4110	4055	5340	2880	4110	4077.53	38.26	0	3669	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2528	-13.98	2.52	06	0.03	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
49	20240524	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-10	5	-0.24	24587875	6044	5.83	4080	4105	4055	5340	2880	4110	4068.15	38.26	0	1049	4256	4182	4136	4062	4016	4160	4040	308	1230	500	2870	5	1	61501469	2522	-13.95	2.51	06	0.01	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23529957	N	N	0	N	00	N
50	20240523	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-70	5	-1.67	426983160	103657	130.22	4210	4210	4090	5430	2930	4180	4119.20	38.27	0	-7921	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2528	-13.98	2.52	06	0.17	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
51	20240523	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-75	5	-1.79	419696460	101884	127.99	4210	4210	4090	5430	2930	4180	4119.35	38.27	0	-7852	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2525	-13.96	2.51	06	0.17	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
52	20240523	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-75	5	-1.79	391662585	95044	119.40	4210	4210	4090	5430	2930	4180	4120.85	38.27	0	-7852	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2525	-13.96	2.51	06	0.15	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
53	20240523	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-85	5	-2.03	362727000	87987	110.53	4210	4210	4090	5430	2930	4180	4122.50	38.27	0	-7841	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2518	-13.93	2.51	06	0.14	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
54	20240523	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-70	5	-1.67	213822975	51707	64.96	4210	4210	4090	5430	2930	4180	4135.27	38.27	0	-5965	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2528	-13.98	2.52	06	0.08	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
55	20240523	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-40	5	-0.96	152862895	36879	46.33	4210	4210	4120	5430	2930	4180	4144.97	38.27	0	-5006	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2546	-14.08	2.54	06	0.06	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
56	20240523	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-25	5	-0.60	126213095	30436	38.23	4210	4210	4120	5430	2930	4180	4146.82	38.27	0	-5181	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2555	-14.13	2.54	06	0.05	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
57	20240523	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-45	5	-1.08	13341615	3209	4.03	4210	4210	4135	5430	2930	4180	4157.48	38.27	0	-1954	4273	4226	4193	4146	4113	4210	4130	308	1250	500	2920	5	1	61501469	2543	-14.06	2.53	06	0.01	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.03	N	334970	500	307 억		23537581	N	N	0	N	00	N
58	20240522	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-40	5	-0.95	331120065	79066	71.33	4220	4240	4160	5480	2955	4220	4187.94	38.31	0	-19180	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2571	-14.22	2.56	06	0.13	-294.00	1633.00	5550	20240117	-24.68	3850	20240126	8.57	5550	-24.68	20240117	3850	8.57	20240126	5550	-24.68	20240117	3850	8.57	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
59	20240522	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-50	5	-1.18	326976145	78074	70.44	4220	4240	4160	5480	2955	4220	4188.03	38.31	0	-18764	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2565	-14.18	2.55	06	0.13	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
60	20240522	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	-55	5	-1.30	292890310	69898	63.06	4220	4240	4160	5480	2955	4220	4190.25	38.31	0	-17313	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2562	-14.17	2.55	06	0.11	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
61	20240522	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-50	5	-1.18	259554995	61894	55.84	4220	4240	4160	5480	2955	4220	4193.54	38.31	0	-12072	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2565	-14.18	2.55	06	0.10	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
62	20240522	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-35	5	-0.83	219811175	52368	47.25	4220	4240	4170	5480	2955	4220	4197.43	38.31	0	-9264	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2574	-14.23	2.56	06	0.09	-294.00	1633.00	5550	20240117	-24.59	3850	20240126	8.70	5550	-24.59	20240117	3850	8.70	20240126	5550	-24.59	20240117	3850	8.70	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
63	20240522	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-20	5	-0.47	107587845	25600	23.10	4220	4240	4170	5480	2955	4220	4202.65	38.31	0	-6508	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2583	-14.29	2.57	06	0.04	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
64	20240522	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-20	5	-0.47	69156200	16410	14.80	4220	4240	4185	5480	2955	4220	4214.27	38.31	0	-3593	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2583	-14.29	2.57	06	0.03	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
65	20240522	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	0	3	0.00	2046715	485	0.44	4220	4235	4215	5480	2955	4220	4220.03	38.31	0	-460	4340	4280	4210	4150	4080	4310	4180	308	1260	500	2950	5	1	61501469	2595	-14.35	2.58	06	0.00	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.03	N	334970	500	307 억		23560362	N	N	0	N	00	N
66	20240521	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	30	2	0.72	466012600	110693	83.39	4190	4270	4140	5440	2935	4190	4209.95	38.29	0	12319	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2595	-14.35	2.58	06	0.18	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
67	20240521	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	30	2	0.72	443842525	105422	79.42	4190	4270	4140	5440	2935	4190	4210.15	38.29	0	11348	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2595	-14.35	2.58	06	0.17	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
68	20240521	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	40	2	0.95	396600300	94211	70.98	4190	4270	4140	5440	2935	4190	4209.70	38.29	0	9960	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2602	-14.39	2.59	06	0.15	-294.00	1633.00	5550	20240117	-23.78	3850	20240126	9.87	5550	-23.78	20240117	3850	9.87	20240126	5550	-23.78	20240117	3850	9.87	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
69	20240521	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	70	2	1.67	346816570	82468	62.13	4190	4270	4140	5440	2935	4190	4205.47	38.29	0	9351	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2620	-14.49	2.61	06	0.13	-294.00	1633.00	5550	20240117	-23.24	3850	20240126	10.65	5550	-23.24	20240117	3850	10.65	20240126	5550	-23.24	20240117	3850	10.65	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
70	20240521	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	65	2	1.55	316888675	75428	56.83	4190	4270	4140	5440	2935	4190	4201.21	38.29	0	9565	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2617	-14.47	2.61	06	0.12	-294.00	1633.00	5550	20240117	-23.33	3850	20240126	10.52	5550	-23.33	20240117	3850	10.52	20240126	5550	-23.33	20240117	3850	10.52	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
71	20240521	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	55	2	1.31	266947585	63686	47.98	4190	4270	4140	5440	2935	4190	4191.62	38.29	0	10046	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2611	-14.44	2.60	06	0.10	-294.00	1633.00	5550	20240117	-23.51	3850	20240126	10.26	5550	-23.51	20240117	3850	10.26	20240126	5550	-23.51	20240117	3850	10.26	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
72	20240521	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	5	2	0.12	148732170	35661	26.87	4190	4210	4140	5440	2935	4190	4170.72	38.29	0	7616	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2580	-14.27	2.57	06	0.06	-294.00	1633.00	5550	20240117	-24.41	3850	20240126	8.96	5550	-24.41	20240117	3850	8.96	20240126	5550	-24.41	20240117	3850	8.96	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
73	20240521	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	0	3	0.00	46380720	11114	8.37	4190	4210	4160	5440	2935	4190	4173.18	38.29	0	2556	4340	4265	4200	4125	4060	4232	4092	308	1250	500	2930	5	1	61501469	2577	-14.25	2.57	06	0.02	-294.00	1633.00	5550	20240117	-24.50	3850	20240126	8.83	5550	-24.50	20240117	3850	8.83	20240126	5550	-24.50	20240117	3850	8.83	20240126	0.03	N	334970	500	307 억		23547358	N	N	0	N	00	N
74	20240517	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	105	2	2.54	436424000	103817	105.74	4180	4275	4130	5360	2895	4130	4203.70	38.31	0	22231	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2605	-14.40	2.59	06	0.17	-294.00	1633.00	5550	20240117	-23.69	3850	20240126	10.00	5550	-23.69	20240117	3850	10.00	20240126	5550	-23.69	20240117	3850	10.00	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
75	20240517	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	90	2	2.18	427421080	101691	103.58	4180	4275	4130	5360	2895	4130	4203.14	38.31	0	22373	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2595	-14.35	2.58	06	0.17	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
76	20240517	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	75	2	1.82	371777535	88479	90.12	4180	4275	4130	5360	2895	4130	4201.87	38.31	0	22656	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2586	-14.30	2.58	06	0.14	-294.00	1633.00	5550	20240117	-24.23	3850	20240126	9.22	5550	-24.23	20240117	3850	9.22	20240126	5550	-24.23	20240117	3850	9.22	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
77	20240517	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	80	2	1.94	357327545	85044	86.62	4180	4275	4130	5360	2895	4130	4201.68	38.31	0	22658	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2589	-14.32	2.58	06	0.14	-294.00	1633.00	5550	20240117	-24.14	3850	20240126	9.35	5550	-24.14	20240117	3850	9.35	20240126	5550	-24.14	20240117	3850	9.35	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
78	20240517	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	70	2	1.69	346531805	82473	84.00	4180	4275	4130	5360	2895	4130	4201.76	38.31	0	22658	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2583	-14.29	2.57	06	0.13	-294.00	1633.00	5550	20240117	-24.32	3850	20240126	9.09	5550	-24.32	20240117	3850	9.09	20240126	5550	-24.32	20240117	3850	9.09	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
79	20240517	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	110	2	2.66	264291140	62937	64.10	4180	4275	4130	5360	2895	4130	4199.30	38.31	0	15762	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2608	-14.42	2.60	06	0.10	-294.00	1633.00	5550	20240117	-23.60	3850	20240126	10.13	5550	-23.60	20240117	3850	10.13	20240126	5550	-23.60	20240117	3850	10.13	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
80	20240517	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	105	2	2.54	169757230	40673	41.43	4180	4245	4130	5360	2895	4130	4173.71	38.31	0	9825	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2605	-14.40	2.59	06	0.07	-294.00	1633.00	5550	20240117	-23.69	3850	20240126	10.00	5550	-23.69	20240117	3850	10.00	20240126	5550	-23.69	20240117	3850	10.00	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
81	20240517	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	15	2	0.36	60127690	14503	14.77	4180	4180	4135	5360	2895	4130	4145.88	38.31	0	3941	4273	4201	4158	4086	4043	4237	4122	308	1230	500	2890	5	1	61501469	2549	-14.10	2.54	06	0.02	-294.00	1633.00	5550	20240117	-25.32	3850	20240126	7.66	5550	-25.32	20240117	3850	7.66	20240126	5550	-25.32	20240117	3850	7.66	20240126	0.03	N	334970	500	307 억		23559519	N	N	0	N	00	N
82	20240516	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	5	2	0.12	401955935	96111	178.92	4115	4230	4115	5360	2890	4125	4182.25	38.28	0	14053	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2540	-14.05	2.53	06	0.16	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
83	20240516	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	40	2	0.97	385045400	92028	171.32	4115	4230	4115	5360	2890	4125	4184.00	38.28	0	14105	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2562	-14.17	2.55	06	0.15	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
84	20240516	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	45	2	1.09	371049580	88663	165.05	4115	4230	4115	5360	2890	4125	4184.94	38.28	0	14526	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2565	-14.18	2.55	06	0.14	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
85	20240516	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	65	2	1.58	309514260	73915	137.60	4115	4230	4115	5360	2890	4125	4187.44	38.28	0	15063	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2577	-14.25	2.57	06	0.12	-294.00	1633.00	5550	20240117	-24.50	3850	20240126	8.83	5550	-24.50	20240117	3850	8.83	20240126	5550	-24.50	20240117	3850	8.83	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
86	20240516	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	95	2	2.30	295343790	70544	131.32	4115	4230	4115	5360	2890	4125	4186.66	38.28	0	14981	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2595	-14.35	2.58	06	0.11	-294.00	1633.00	5550	20240117	-23.96	3850	20240126	9.61	5550	-23.96	20240117	3850	9.61	20240126	5550	-23.96	20240117	3850	9.61	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
87	20240516	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	80	2	1.94	265896565	63564	118.33	4115	4220	4115	5360	2890	4125	4183.13	38.28	0	12991	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2586	-14.30	2.58	06	0.10	-294.00	1633.00	5550	20240117	-24.23	3850	20240126	9.22	5550	-24.23	20240117	3850	9.22	20240126	5550	-24.23	20240117	3850	9.22	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
88	20240516	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	90	2	2.18	191565660	45860	85.37	4115	4220	4115	5360	2890	4125	4177.18	38.28	0	13670	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2592	-14.34	2.58	06	0.07	-294.00	1633.00	5550	20240117	-24.05	3850	20240126	9.48	5550	-24.05	20240117	3850	9.48	20240126	5550	-24.05	20240117	3850	9.48	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
89	20240516	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	40	2	0.97	26477655	6352	11.82	4115	4190	4115	5360	2890	4125	4168.40	38.28	0	-411	4188	4156	4128	4096	4068	4172	4112	308	1235	500	2880	5	1	61501469	2562	-14.17	2.55	06	0.01	-294.00	1633.00	5550	20240117	-24.95	3850	20240126	8.18	5550	-24.95	20240117	3850	8.18	20240126	5550	-24.95	20240117	3850	8.18	20240126	0.03	N	334970	500	307 억		23545641	N	N	0	N	00	N
90	20240514	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	10	2	0.24	217187075	52718	70.73	4120	4160	4100	5340	2885	4115	4119.79	38.28	0	416	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2537	-14.03	2.53	06	0.09	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
91	20240514	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	25	2	0.61	195908415	47561	63.81	4120	4160	4100	5340	2885	4115	4119.10	38.28	0	106	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2546	-14.08	2.54	06	0.08	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
92	20240514	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	0	3	0.00	144668615	35156	47.17	4120	4130	4100	5340	2885	4115	4115.05	38.28	0	-3800	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2531	-14.00	2.52	06	0.06	-294.00	1633.00	5550	20240117	-25.86	3850	20240126	6.88	5550	-25.86	20240117	3850	6.88	20240126	5550	-25.86	20240117	3850	6.88	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
93	20240514	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	5	2	0.12	133096000	32344	43.40	4120	4130	4100	5340	2885	4115	4115.01	38.28	0	-3541	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2534	-14.01	2.52	06	0.05	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
94	20240514	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	5	2	0.12	122965095	29883	40.09	4120	4130	4100	5340	2885	4115	4114.88	38.28	0	-3034	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2534	-14.01	2.52	06	0.05	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
95	20240514	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-5	5	-0.12	111083275	26996	36.22	4120	4130	4100	5340	2885	4115	4114.80	38.28	0	-3270	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2528	-13.98	2.52	06	0.04	-294.00	1633.00	5550	20240117	-25.95	3850	20240126	6.75	5550	-25.95	20240117	3850	6.75	20240126	5550	-25.95	20240117	3850	6.75	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
96	20240514	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	10	2	0.24	76373815	18562	24.90	4120	4130	4100	5340	2885	4115	4114.53	38.28	0	1673	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2537	-14.03	2.53	06	0.03	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
97	20240514	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	5	2	0.12	17059585	4142	5.56	4120	4130	4110	5340	2885	4115	4118.68	38.28	0	1356	4221	4167	4096	4042	3971	4132	4007	308	1225	500	2880	5	1	61501469	2534	-14.01	2.52	06	0.01	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23545382	N	N	0	N	00	N
98	20240513	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	10	2	0.24	302622500	74404	86.43	4150	4150	4025	5330	2875	4105	4067.18	38.31	0	-12925	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2531	-14.00	2.52	06	0.12	-294.00	1633.00	5550	20240117	-25.86	3850	20240126	6.88	5550	-25.86	20240117	3850	6.88	20240126	5550	-25.86	20240117	3850	6.88	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
99	20240513	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-10	5	-0.24	277517030	68287	79.32	4150	4150	4025	5330	2875	4105	4063.98	38.31	0	-10759	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2518	-13.93	2.51	06	0.11	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
100	20240513	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-30	5	-0.73	268303200	66022	76.69	4150	4150	4025	5330	2875	4105	4063.85	38.31	0	-9990	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2506	-13.86	2.50	06	0.11	-294.00	1633.00	5550	20240117	-26.58	3850	20240126	5.84	5550	-26.58	20240117	3850	5.84	20240126	5550	-26.58	20240117	3850	5.84	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
101	20240513	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-60	5	-1.46	226157785	55617	64.61	4150	4150	4025	5330	2875	4105	4066.34	38.31	0	-8103	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2488	-13.76	2.48	06	0.09	-294.00	1633.00	5550	20240117	-27.12	3850	20240126	5.06	5550	-27.12	20240117	3850	5.06	20240126	5550	-27.12	20240117	3850	5.06	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
102	20240513	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-45	5	-1.10	195974230	48172	55.96	4150	4150	4025	5330	2875	4105	4068.22	38.31	0	-7563	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2497	-13.81	2.49	06	0.08	-294.00	1633.00	5550	20240117	-26.85	3850	20240126	5.45	5550	-26.85	20240117	3850	5.45	20240126	5550	-26.85	20240117	3850	5.45	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
103	20240513	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-25	5	-0.61	89113870	21797	25.32	4150	4150	4070	5330	2875	4105	4088.35	38.31	0	-9494	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2509	-13.88	2.50	06	0.04	-294.00	1633.00	5550	20240117	-26.49	3850	20240126	5.97	5550	-26.49	20240117	3850	5.97	20240126	5550	-26.49	20240117	3850	5.97	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
104	20240513	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-10	5	-0.24	43481325	10615	12.33	4150	4150	4075	5330	2875	4105	4096.22	38.31	0	-3188	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2518	-13.93	2.51	06	0.02	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
105	20240513	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	25	2	0.61	8667025	2114	2.46	4150	4150	4080	5330	2875	4105	4099.82	38.31	0	-844	4225	4165	4115	4055	4005	4195	4085	308	1225	500	2870	5	1	61501469	2540	-14.05	2.53	06	0.00	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23558275	N	N	0	N	00	N
106	20240510	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	0	3	0.00	353761845	86062	154.71	4090	4175	4065	5330	2875	4105	4110.55	38.29	0	9449	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2525	-13.96	2.51	06	0.14	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
107	20240510	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-5	5	-0.12	310231895	75422	135.58	4090	4175	4090	5330	2875	4105	4113.28	38.29	0	9495	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2522	-13.95	2.51	06	0.12	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
108	20240510	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	20	2	0.49	292952145	71217	128.02	4090	4175	4090	5330	2875	4105	4113.51	38.29	0	9968	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2537	-14.03	2.53	06	0.12	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
109	20240510	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	30	2	0.73	216683045	52672	94.68	4090	4175	4090	5330	2875	4105	4113.82	38.29	0	8943	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2543	-14.06	2.53	06	0.09	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
110	20240510	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	25	2	0.61	185643640	45179	81.21	4090	4175	4090	5330	2875	4105	4109.07	38.29	0	10233	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2540	-14.05	2.53	06	0.07	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
111	20240510	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-5	5	-0.12	130622775	31887	57.32	4090	4130	4090	5330	2875	4105	4096.43	38.29	0	12115	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2522	-13.95	2.51	06	0.05	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
112	20240510	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-5	5	-0.12	90774425	22157	39.83	4090	4130	4090	5330	2875	4105	4096.87	38.29	0	13864	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2522	-13.95	2.51	06	0.04	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
113	20240510	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	25	2	0.61	74192415	18115	32.56	4090	4130	4090	5330	2875	4105	4095.63	38.29	0	14592	4168	4136	4113	4081	4058	4125	4070	308	1225	500	2870	5	1	61501469	2540	-14.05	2.53	06	0.03	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23547600	N	N	0	N	00	N
114	20240509	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-40	5	-0.97	218501265	53219	79.22	4145	4145	4090	5380	2905	4145	4105.70	38.29	0	-1617	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2525	-13.96	2.51	06	0.09	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
115	20240509	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-40	5	-0.97	216380415	52702	78.45	4145	4145	4090	5380	2905	4145	4105.73	38.29	0	-1591	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2525	-13.96	2.51	06	0.09	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
116	20240509	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-30	5	-0.72	159050540	38696	57.60	4145	4145	4095	5380	2905	4145	4110.26	38.29	0	-1281	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2531	-14.00	2.52	06	0.06	-294.00	1633.00	5550	20240117	-25.86	3850	20240126	6.88	5550	-25.86	20240117	3850	6.88	20240126	5550	-25.86	20240117	3850	6.88	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
117	20240509	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	152992435	37219	55.41	4145	4145	4100	5380	2905	4145	4110.60	38.29	0	-1045	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2522	-13.95	2.51	06	0.06	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
118	20240509	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	141264125	34360	51.15	4145	4145	4100	5380	2905	4145	4111.30	38.29	0	-947	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2522	-13.95	2.51	06	0.06	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
119	20240509	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-40	5	-0.97	94847680	23046	34.31	4145	4145	4100	5380	2905	4145	4115.58	38.29	0	-422	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2525	-13.96	2.51	06	0.04	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
120	20240509	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-25	5	-0.60	67695660	16437	24.47	4145	4145	4100	5380	2905	4145	4118.49	38.29	0	1341	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2534	-14.01	2.52	06	0.03	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
121	20240509	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-25	5	-0.60	5838095	1413	2.10	4145	4145	4120	5380	2905	4145	4131.70	38.29	0	-458	4255	4200	4135	4080	4015	4227	4107	308	1235	500	2900	5	1	61501469	2534	-14.01	2.52	06	0.00	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23549217	N	N	0	N	00	N
122	20240508	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	0	3	0.00	276165735	66989	118.27	4100	4190	4070	5380	2905	4145	4122.54	38.31	0	-10197	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2549	-14.10	2.54	06	0.11	-294.00	1633.00	5550	20240117	-25.32	3850	20240126	7.66	5550	-25.32	20240117	3850	7.66	20240126	5550	-25.32	20240117	3850	7.66	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
123	20240508	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-5	5	-0.12	273033850	66232	116.94	4100	4190	4070	5380	2905	4145	4122.39	38.31	0	-9696	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2546	-14.08	2.54	06	0.11	-294.00	1633.00	5550	20240117	-25.41	3850	20240126	7.53	5550	-25.41	20240117	3850	7.53	20240126	5550	-25.41	20240117	3850	7.53	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
124	20240508	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-20	5	-0.48	264931200	64266	113.46	4100	4190	4070	5380	2905	4145	4122.42	38.31	0	-9012	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2537	-14.03	2.53	06	0.10	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
125	20240508	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-45	5	-1.09	231820235	56205	99.23	4100	4190	4070	5380	2905	4145	4124.55	38.31	0	-8793	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2522	-13.95	2.51	06	0.09	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
126	20240508	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-50	5	-1.21	213733720	51784	91.43	4100	4190	4070	5380	2905	4145	4127.41	38.31	0	-6402	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2518	-13.93	2.51	06	0.08	-294.00	1633.00	5550	20240117	-26.22	3850	20240126	6.36	5550	-26.22	20240117	3850	6.36	20240126	5550	-26.22	20240117	3850	6.36	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
127	20240508	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-25	5	-0.60	131454005	31720	56.00	4100	4190	4100	5380	2905	4145	4144.20	38.31	0	-5156	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2534	-14.01	2.52	06	0.05	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
128	20240508	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-15	5	-0.36	43024865	10399	18.36	4100	4155	4100	5380	2905	4145	4137.40	38.31	0	-3047	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2540	-14.05	2.53	06	0.02	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
129	20240508	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	5	2	0.12	19812605	4799	8.47	4100	4150	4100	5380	2905	4145	4128.49	38.31	0	-2013	4215	4180	4145	4110	4075	4197	4127	308	1235	500	2900	5	1	61501469	2552	-14.12	2.54	06	0.01	-294.00	1633.00	5550	20240117	-25.23	3850	20240126	7.79	5550	-25.23	20240117	3850	7.79	20240126	5550	-25.23	20240117	3850	7.79	20240126	0.03	N	334970	500	307 억		23560217	N	N	0	N	00	N
130	20240503	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	5	2	0.12	363758070	88672	198.98	4125	4170	4035	5360	2890	4125	4102.25	38.32	0	-7475	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2540	-14.05	2.53	06	0.14	-294.00	1633.00	5550	20240117	-25.59	3850	20240126	7.27	5550	-25.59	20240117	3850	7.27	20240126	5550	-25.59	20240117	3850	7.27	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
131	20240503	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-5	5	-0.12	348208235	84901	190.51	4125	4170	4035	5360	2890	4125	4101.34	38.32	0	-7462	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2534	-14.01	2.52	06	0.14	-294.00	1633.00	5550	20240117	-25.77	3850	20240126	7.01	5550	-25.77	20240117	3850	7.01	20240126	5550	-25.77	20240117	3850	7.01	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
132	20240503	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	0	3	0.00	298433670	72778	163.31	4125	4170	4035	5360	2890	4125	4100.60	38.32	0	-7652	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2537	-14.03	2.53	06	0.12	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
133	20240503	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-25	5	-0.61	273352280	66672	149.61	4125	4170	4035	5360	2890	4125	4099.96	38.32	0	-7188	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2522	-13.95	2.51	06	0.11	-294.00	1633.00	5550	20240117	-26.13	3850	20240126	6.49	5550	-26.13	20240117	3850	6.49	20240126	5550	-26.13	20240117	3850	6.49	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
134	20240503	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-20	5	-0.48	232334070	56679	127.19	4125	4170	4035	5360	2890	4125	4099.12	38.32	0	-6717	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2525	-13.96	2.51	06	0.09	-294.00	1633.00	5550	20240117	-26.04	3850	20240126	6.62	5550	-26.04	20240117	3850	6.62	20240126	5550	-26.04	20240117	3850	6.62	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
135	20240503	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-40	5	-0.97	147926110	35926	80.62	4125	4170	4070	5360	2890	4125	4117.52	38.32	0	-5157	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2512	-13.89	2.50	06	0.06	-294.00	1633.00	5550	20240117	-26.40	3850	20240126	6.10	5550	-26.40	20240117	3850	6.10	20240126	5550	-26.40	20240117	3850	6.10	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
136	20240503	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	20	2	0.48	34392380	8282	18.58	4125	4170	4115	5360	2890	4125	4152.67	38.32	0	-887	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2549	-14.10	2.54	06	0.01	-294.00	1633.00	5550	20240117	-25.32	3850	20240126	7.66	5550	-25.32	20240117	3850	7.66	20240126	5550	-25.32	20240117	3850	7.66	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
137	20240503	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	35	2	0.85	2706275	655	1.47	4125	4170	4115	5360	2890	4125	4131.72	38.32	0	-371	4241	4182	4136	4077	4031	4212	4107	308	1235	500	2880	5	1	61501469	2558	-14.15	2.55	06	0.00	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.03	N	334970	500	307 억		23565285	N	N	0	N	00	N
138	20240502	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	5	2	0.12	182400720	43930	61.91	4110	4195	4090	5350	2885	4120	4152.12	38.32	0	375	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2537	-14.03	2.53	06	0.07	-294.00	1633.00	5550	20240117	-25.68	3850	20240126	7.14	5550	-25.68	20240117	3850	7.14	20240126	5550	-25.68	20240117	3850	7.14	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
139	20240502	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	15	2	0.36	172512480	41531	58.53	4110	4195	4090	5350	2885	4120	4153.82	38.32	0	224	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2543	-14.06	2.53	06	0.07	-294.00	1633.00	5550	20240117	-25.50	3850	20240126	7.40	5550	-25.50	20240117	3850	7.40	20240126	5550	-25.50	20240117	3850	7.40	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
140	20240502	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	30	2	0.73	149872680	36056	50.82	4110	4195	4090	5350	2885	4120	4156.66	38.32	0	22	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2552	-14.12	2.54	06	0.06	-294.00	1633.00	5550	20240117	-25.23	3850	20240126	7.79	5550	-25.23	20240117	3850	7.79	20240126	5550	-25.23	20240117	3850	7.79	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
141	20240502	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	50	2	1.21	116021940	27926	39.36	4110	4195	4090	5350	2885	4120	4154.62	38.32	0	-626	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2565	-14.18	2.55	06	0.05	-294.00	1633.00	5550	20240117	-24.86	3850	20240126	8.31	5550	-24.86	20240117	3850	8.31	20240126	5550	-24.86	20240117	3850	8.31	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
142	20240502	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	75	2	1.82	108178130	26046	36.71	4110	4195	4090	5350	2885	4120	4153.35	38.32	0	-469	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2580	-14.27	2.57	06	0.04	-294.00	1633.00	5550	20240117	-24.41	3850	20240126	8.96	5550	-24.41	20240117	3850	8.96	20240126	5550	-24.41	20240117	3850	8.96	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
143	20240502	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	35	2	0.85	89810560	21646	30.51	4110	4175	4090	5350	2885	4120	4149.06	38.32	0	-1048	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2555	-14.13	2.54	06	0.04	-294.00	1633.00	5550	20240117	-25.14	3850	20240126	7.92	5550	-25.14	20240117	3850	7.92	20240126	5550	-25.14	20240117	3850	7.92	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
144	20240502	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	55	2	1.33	70045210	16894	23.81	4110	4175	4090	5350	2885	4120	4146.16	38.32	0	-73	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2568	-14.20	2.56	06	0.03	-294.00	1633.00	5550	20240117	-24.77	3850	20240126	8.44	5550	-24.77	20240117	3850	8.44	20240126	5550	-24.77	20240117	3850	8.44	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N
145	20240502	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	40	2	0.97	12242105	2971	4.19	4110	4160	4090	5350	2885	4120	4120.53	38.32	0	981	4213	4166	4143	4096	4073	4155	4085	308	1230	500	2880	5	1	61501469	2558	-14.15	2.55	06	0.00	-294.00	1633.00	5550	20240117	-25.05	3850	20240126	8.05	5550	-25.05	20240117	3850	8.05	20240126	5550	-25.05	20240117	3850	8.05	20240126	0.03	N	334970	500	307 억		23564910	N	N	0	N	00	N