KissMeData/131030/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	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	220	2	3.74	1076092710	176873	335.04	5950	6260	5870	7640	4120	5880	6084.54	2.96	0	-25311	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	985	9.16	0.70	12	1.09	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
3	20240531	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	150	2	2.55	530506670	88441	167.53	5950	6130	5870	7640	4120	5880	5999.09	2.96	0	-9786	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	974	9.05	0.69	12	0.55	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
4	20240531	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	60	2	1.02	178585750	30151	57.11	5950	5980	5870	7640	4120	5880	5923.76	2.96	0	1038	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	959	8.92	0.68	12	0.19	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
5	20240531	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	40	2	0.68	156205250	26378	49.97	5950	5980	5870	7640	4120	5880	5922.60	2.96	0	2394	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	956	8.89	0.68	12	0.16	666.00	8680.00	9550	20240326	-38.01	4465	20231023	32.59	9550	-38.01	20240326	5040	17.46	20240122	9550	-38.01	20240326	4465	32.59	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
6	20240531	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	20	2	0.34	124824790	21056	39.88	5950	5980	5890	7640	4120	5880	5929.39	2.96	0	696	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	953	8.86	0.68	12	0.13	666.00	8680.00	9550	20240326	-38.22	4465	20231023	32.14	9550	-38.22	20240326	5040	17.06	20240122	9550	-38.22	20240326	4465	32.14	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
7	20240531	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	30	2	0.51	90313360	15232	28.85	5950	5980	5890	7640	4120	5880	5930.83	2.96	0	1274	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	955	8.87	0.68	12	0.09	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
8	20240531	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	60	2	1.02	80307920	13539	25.65	5950	5980	5890	7640	4120	5880	5933.55	2.96	0	1238	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	959	8.92	0.68	12	0.08	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
9	20240531	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	70	2	1.19	20476770	3443	6.52	5950	5970	5930	7640	4120	5880	5958.65	2.96	0	-759	6000	5940	5880	5820	5760	5970	5850	83	1760	500	3760	10	1	16153162	961	8.93	0.69	12	0.02	666.00	8680.00	9550	20240326	-37.70	4465	20231023	33.26	9550	-37.70	20240326	5040	18.06	20240122	9550	-37.70	20240326	4465	33.26	20231023	6.21	N	131030	500	82 억		477791	N	N	0	N	00	N
10	20240530	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	30	2	0.51	305508860	52125	66.94	5850	5940	5820	7600	4100	5850	5861.03	2.93	0	4287	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	950	8.83	0.68	12	0.32	666.00	8680.00	9550	20240326	-38.43	4465	20231023	31.69	9550	-38.43	20240326	5040	16.67	20240122	9550	-38.43	20240326	4465	31.69	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
11	20240530	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	10	2	0.17	279530110	47699	61.26	5850	5940	5820	7600	4100	5850	5860.29	2.93	0	4570	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	947	8.80	0.68	12	0.30	666.00	8680.00	9550	20240326	-38.64	4465	20231023	31.24	9550	-38.64	20240326	5040	16.27	20240122	9550	-38.64	20240326	4465	31.24	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
12	20240530	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	240648700	41073	52.75	5850	5940	5820	7600	4100	5850	5859.05	2.93	0	2706	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	943	8.77	0.67	12	0.25	666.00	8680.00	9550	20240326	-38.85	4465	20231023	30.80	9550	-38.85	20240326	5040	15.87	20240122	9550	-38.85	20240326	4465	30.80	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
13	20240530	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	10	2	0.17	216574950	36958	47.46	5850	5940	5820	7600	4100	5850	5860.03	2.93	0	3108	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	947	8.80	0.68	12	0.23	666.00	8680.00	9550	20240326	-38.64	4465	20231023	31.24	9550	-38.64	20240326	5040	16.27	20240122	9550	-38.64	20240326	4465	31.24	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
14	20240530	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	190917180	32559	41.81	5850	5940	5830	7600	4100	5850	5863.73	2.93	0	4720	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	943	8.77	0.67	12	0.20	666.00	8680.00	9550	20240326	-38.85	4465	20231023	30.80	9550	-38.85	20240326	5040	15.87	20240122	9550	-38.85	20240326	4465	30.80	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
15	20240530	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	60	2	1.03	178474630	30433	39.08	5850	5940	5830	7600	4100	5850	5864.51	2.93	0	4663	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	955	8.87	0.68	12	0.19	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
16	20240530	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	40	2	0.68	141076770	24090	30.94	5850	5900	5830	7600	4100	5850	5856.24	2.93	0	4447	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	951	8.84	0.68	12	0.15	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
17	20240530	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	70205840	12015	15.43	5850	5890	5830	7600	4100	5850	5843.18	2.93	0	5442	6076	5962	5906	5792	5736	5935	5765	83	1750	500	3740	10	1	16153162	945	8.78	0.67	12	0.07	666.00	8680.00	9550	20240326	-38.74	4465	20231023	31.02	9550	-38.74	20240326	5040	16.07	20240122	9550	-38.74	20240326	4465	31.02	20231023	6.28	N	131030	500	82 억		473517	N	N	0	N	00	N
18	20240529	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-170	5	-2.82	454729630	77073	263.37	6000	6020	5850	7820	4220	6020	5900.02	2.93	0	-1647	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	945	8.78	0.67	12	0.48	666.00	8680.00	9550	20240326	-38.74	4465	20231023	31.02	9550	-38.74	20240326	5040	16.07	20240122	9550	-38.74	20240326	4465	31.02	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
19	20240529	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-140	5	-2.33	424957430	71991	246.01	6000	6020	5850	7820	4220	6020	5902.92	2.93	0	-902	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	950	8.83	0.68	12	0.45	666.00	8680.00	9550	20240326	-38.43	4465	20231023	31.69	9550	-38.43	20240326	5040	16.67	20240122	9550	-38.43	20240326	4465	31.69	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
20	20240529	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-110	5	-1.83	353217680	59786	204.30	6000	6020	5850	7820	4220	6020	5908.03	2.93	0	-1072	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	955	8.87	0.68	12	0.37	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
21	20240529	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-110	5	-1.83	311036740	52624	179.83	6000	6020	5850	7820	4220	6020	5910.55	2.93	0	-2772	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	955	8.87	0.68	12	0.33	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
22	20240529	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-130	5	-2.16	220618200	37256	127.31	6000	6020	5870	7820	4220	6020	5921.68	2.93	0	-4163	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	951	8.84	0.68	12	0.23	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
23	20240529	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-120	5	-1.99	183779030	31020	106.00	6000	6020	5870	7820	4220	6020	5924.53	2.93	0	-2054	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	953	8.86	0.68	12	0.19	666.00	8680.00	9550	20240326	-38.22	4465	20231023	32.14	9550	-38.22	20240326	5040	17.06	20240122	9550	-38.22	20240326	4465	32.14	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
24	20240529	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-70	5	-1.16	60171680	10086	34.47	6000	6020	5930	7820	4220	6020	5965.86	2.93	0	-1739	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	961	8.93	0.69	12	0.06	666.00	8680.00	9550	20240326	-37.70	4465	20231023	33.26	9550	-37.70	20240326	5040	18.06	20240122	9550	-37.70	20240326	4465	33.26	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
25	20240529	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-40	5	-0.66	18645740	3111	10.63	6000	6020	5980	7820	4220	6020	5993.49	2.93	0	-217	6073	6046	6003	5976	5933	6060	5990	83	1800	500	3850	10	1	16153162	966	8.98	0.69	12	0.02	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.30	N	131030	500	82 억		473905	N	N	0	N	00	N
26	20240528	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	10	2	0.17	174848040	29164	29.60	5960	6030	5960	7810	4210	6010	5995.34	2.90	0	4791	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	972	9.04	0.69	12	0.18	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
27	20240528	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-30	5	-0.50	160029660	26700	27.10	5960	6030	5960	7810	4210	6010	5993.62	2.90	0	5850	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	966	8.98	0.69	12	0.17	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
28	20240528	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	10	2	0.17	125753340	20977	21.29	5960	6030	5960	7810	4210	6010	5994.82	2.90	0	6613	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	972	9.04	0.69	12	0.13	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
29	20240528	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-10	5	-0.17	112144060	18711	18.99	5960	6030	5960	7810	4210	6010	5993.48	2.90	0	6259	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	969	9.01	0.69	12	0.12	666.00	8680.00	9550	20240326	-37.17	4465	20231023	34.38	9550	-37.17	20240326	5040	19.05	20240122	9550	-37.17	20240326	4465	34.38	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
30	20240528	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	0	3	0.00	90599270	15131	15.36	5960	6030	5960	7810	4210	6010	5987.66	2.90	0	4756	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	971	9.02	0.69	12	0.09	666.00	8680.00	9550	20240326	-37.07	4465	20231023	34.60	9550	-37.07	20240326	5040	19.25	20240122	9550	-37.07	20240326	4465	34.60	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
31	20240528	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-30	5	-0.50	65836010	10985	11.15	5960	6030	5960	7810	4210	6010	5993.26	2.90	0	4629	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	966	8.98	0.69	12	0.07	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
32	20240528	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-20	5	-0.33	53446830	8915	9.05	5960	6030	5960	7810	4210	6010	5995.16	2.90	0	4310	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	968	8.99	0.69	12	0.06	666.00	8680.00	9550	20240326	-37.28	4465	20231023	34.15	9550	-37.28	20240326	5040	18.85	20240122	9550	-37.28	20240326	4465	34.15	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
33	20240528	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	20	2	0.33	21198450	3537	3.59	5960	6030	5960	7810	4210	6010	5993.34	2.90	0	2236	6136	6072	5966	5902	5796	6020	5850	83	1800	500	3840	10	1	16153162	974	9.05	0.69	12	0.02	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.37	N	131030	500	82 억		468662	N	N	0	N	00	N
34	20240527	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-20	5	-0.33	583077820	98389	139.46	6030	6030	5860	7830	4230	6030	5926.19	2.89	0	214	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	971	9.02	0.69	12	0.61	666.00	8680.00	9550	20240326	-37.07	4465	20231023	34.60	9550	-37.07	20240326	5040	19.25	20240122	9550	-37.07	20240326	4465	34.60	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
35	20240527	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-60	5	-1.00	547084780	92394	130.97	6030	6030	5860	7830	4230	6030	5921.22	2.89	0	730	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	964	8.96	0.69	12	0.57	666.00	8680.00	9550	20240326	-37.49	4465	20231023	33.71	9550	-37.49	20240326	5040	18.45	20240122	9550	-37.49	20240326	4465	33.71	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
36	20240527	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-90	5	-1.49	524013620	88528	125.49	6030	6030	5860	7830	4230	6030	5919.19	2.89	0	-1556	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	959	8.92	0.68	12	0.55	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
37	20240527	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-80	5	-1.33	478391310	80863	114.62	6030	6030	5860	7830	4230	6030	5916.07	2.89	0	-7899	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	961	8.93	0.69	12	0.50	666.00	8680.00	9550	20240326	-37.70	4465	20231023	33.26	9550	-37.70	20240326	5040	18.06	20240122	9550	-37.70	20240326	4465	33.26	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
38	20240527	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-130	5	-2.16	423552970	71597	101.49	6030	6030	5860	7830	4230	6030	5915.79	2.89	0	-9965	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	953	8.86	0.68	12	0.44	666.00	8680.00	9550	20240326	-38.22	4465	20231023	32.14	9550	-38.22	20240326	5040	17.06	20240122	9550	-38.22	20240326	4465	32.14	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
39	20240527	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-120	5	-1.99	327789860	55308	78.40	6030	6030	5890	7830	4230	6030	5926.63	2.89	0	-9704	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	955	8.87	0.68	12	0.34	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
40	20240527	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-70	5	-1.16	132296400	22255	31.55	6030	6030	5920	7830	4230	6030	5944.57	2.89	0	-2375	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	963	8.95	0.69	12	0.14	666.00	8680.00	9550	20240326	-37.59	4465	20231023	33.48	9550	-37.59	20240326	5040	18.25	20240122	9550	-37.59	20240326	4465	33.48	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
41	20240527	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-40	5	-0.66	25358060	4247	6.02	6030	6030	5950	7830	4230	6030	5970.82	2.89	0	-4	6263	6146	6043	5926	5823	6205	5985	83	1800	500	3850	10	1	16153162	968	8.99	0.69	12	0.03	666.00	8680.00	9550	20240326	-37.28	4465	20231023	34.15	9550	-37.28	20240326	5040	18.85	20240122	9550	-37.28	20240326	4465	34.15	20231023	6.40	N	131030	500	82 억		467274	N	N	0	N	00	N
42	20240524	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	425527670	70494	82.04	6010	6160	5940	7870	4250	6060	6036.37	2.98	0	-14608	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	974	9.05	0.69	12	0.44	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
43	20240524	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-40	5	-0.66	410187450	67947	79.07	6010	6160	5940	7870	4250	6060	6036.87	2.98	0	-13886	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	972	9.04	0.69	12	0.42	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
44	20240524	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-40	5	-0.66	350010380	57939	67.43	6010	6160	5940	7870	4250	6060	6041.02	2.98	0	-11704	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	972	9.04	0.69	12	0.36	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
45	20240524	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-10	5	-0.17	268309210	44398	51.67	6010	6160	5940	7870	4250	6060	6043.27	2.98	0	-14750	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	977	9.08	0.70	12	0.27	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
46	20240524	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	234909460	38871	45.24	6010	6160	5940	7870	4250	6060	6043.31	2.98	0	-16293	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	974	9.05	0.69	12	0.24	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
47	20240524	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	230707970	38175	44.43	6010	6160	5940	7870	4250	6060	6043.43	2.98	0	-16157	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	974	9.05	0.69	12	0.24	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
48	20240524	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-40	5	-0.66	119383890	19936	23.20	6010	6040	5940	7870	4250	6060	5988.36	2.98	0	-5282	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	972	9.04	0.69	12	0.12	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
49	20240524	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-20	5	-0.33	5185770	861	1.00	6010	6040	6010	7870	4250	6060	6022.96	2.98	0	190	6206	6132	6026	5952	5846	6170	5990	83	1810	500	3870	10	1	16153162	976	9.07	0.70	12	0.01	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.46	N	131030	500	82 억		480611	N	N	0	N	00	N
50	20240523	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-10	5	-0.16	503487860	83541	69.15	6030	6100	5920	7890	4250	6070	6026.73	3.04	0	-10371	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	979	9.10	0.70	12	0.52	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
51	20240523	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	20	2	0.33	459107910	76241	63.11	6030	6090	5920	7890	4250	6070	6021.80	3.04	0	-10315	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	984	9.14	0.70	12	0.47	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
52	20240523	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-70	5	-1.15	341180490	56765	46.99	6030	6090	5920	7890	4250	6070	6010.40	3.04	0	-7923	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	969	9.01	0.69	12	0.35	666.00	8680.00	9550	20240326	-37.17	4465	20231023	34.38	9550	-37.17	20240326	5040	19.05	20240122	9550	-37.17	20240326	4465	34.38	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
53	20240523	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-90	5	-1.48	307360720	51123	42.32	6030	6090	5920	7890	4250	6070	6012.18	3.04	0	-8997	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	966	8.98	0.69	12	0.32	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
54	20240523	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-50	5	-0.82	252128970	41894	34.68	6030	6090	5920	7890	4250	6070	6018.26	3.04	0	-9241	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	972	9.04	0.69	12	0.26	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
55	20240523	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-20	5	-0.33	221025930	36727	30.40	6030	6090	5920	7890	4250	6070	6018.08	3.04	0	-6659	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	977	9.08	0.70	12	0.23	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
56	20240523	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-30	5	-0.49	190737970	31704	26.24	6030	6090	5920	7890	4250	6070	6016.21	3.04	0	-7691	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	976	9.07	0.70	12	0.20	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
57	20240523	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-60	5	-0.99	117090950	19494	16.14	6030	6090	5920	7890	4250	6070	6006.51	3.04	0	-6616	6296	6182	6116	6002	5936	6150	5970	83	1820	500	3880	10	1	16153162	971	9.02	0.69	12	0.12	666.00	8680.00	9550	20240326	-37.07	4465	20231023	34.60	9550	-37.07	20240326	5040	19.25	20240122	9550	-37.07	20240326	4465	34.60	20231023	6.48	N	131030	500	82 억		490881	N	N	0	N	00	N
58	20240522	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-50	5	-0.82	731751250	119144	203.56	6150	6230	6050	7950	4290	6120	6142.01	3.08	0	-9892	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	980	9.11	0.70	12	0.74	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
59	20240522	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-40	5	-0.65	645051670	104839	179.12	6150	6230	6070	7950	4290	6120	6152.78	3.08	0	-11390	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	982	9.13	0.70	12	0.65	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
60	20240522	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-20	5	-0.33	496150580	80415	137.39	6150	6230	6100	7950	4290	6120	6169.88	3.08	0	-6090	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	985	9.16	0.70	12	0.50	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
61	20240522	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	10	2	0.16	452125890	73208	125.08	6150	6230	6110	7950	4290	6120	6175.91	3.08	0	-3446	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	990	9.20	0.71	12	0.45	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
62	20240522	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	60	2	0.98	351895890	56878	97.18	6150	6230	6120	7950	4290	6120	6186.85	3.08	0	2307	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	998	9.28	0.71	12	0.35	666.00	8680.00	9550	20240326	-35.29	4465	20231023	38.41	9550	-35.29	20240326	5040	22.62	20240122	9550	-35.29	20240326	4465	38.41	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
63	20240522	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	70	2	1.14	319259750	51597	88.15	6150	6230	6120	7950	4290	6120	6187.56	3.08	0	2825	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	1000	9.29	0.71	12	0.32	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
64	20240522	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	50	2	0.82	234338150	37890	64.74	6150	6230	6120	7950	4290	6120	6184.70	3.08	0	362	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	997	9.26	0.71	12	0.23	666.00	8680.00	9550	20240326	-35.39	4465	20231023	38.19	9550	-35.39	20240326	5040	22.42	20240122	9550	-35.39	20240326	4465	38.19	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
65	20240522	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	100	2	1.63	93475490	15064	25.74	6150	6230	6140	7950	4290	6120	6205.22	3.08	0	5466	6273	6196	6123	6046	5973	6160	6010	83	1830	500	3910	10	1	16153162	1005	9.34	0.72	12	0.09	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	6.54	N	131030	500	82 억		497130	N	N	0	N	00	N
66	20240521	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	10	2	0.16	352842910	57664	49.60	6140	6200	6050	7940	4280	6110	6118.94	3.03	0	5661	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	989	9.19	0.71	12	0.36	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
67	20240521	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-20	5	-0.33	316451120	51691	44.46	6140	6200	6050	7940	4280	6110	6121.98	3.03	0	5821	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	984	9.14	0.70	12	0.32	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
68	20240521	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	224379420	36544	31.43	6140	6200	6090	7940	4280	6110	6139.98	3.03	0	3500	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	992	9.22	0.71	12	0.23	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
69	20240521	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	205273250	33425	28.75	6140	6200	6090	7940	4280	6110	6141.31	3.03	0	2002	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	992	9.22	0.71	12	0.21	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
70	20240521	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-10	5	-0.16	197932020	32228	27.72	6140	6200	6090	7940	4280	6110	6141.62	3.03	0	1831	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	985	9.16	0.70	12	0.20	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
71	20240521	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	0	3	0.00	162821410	26481	22.78	6140	6200	6090	7940	4280	6110	6148.61	3.03	0	784	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	987	9.17	0.70	12	0.16	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
72	20240521	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	119373390	19382	16.67	6140	6200	6130	7940	4280	6110	6158.98	3.03	0	790	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	992	9.22	0.71	12	0.12	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
73	20240521	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	30	2	0.49	13271210	2162	1.86	6140	6170	6130	7940	4280	6110	6138.40	3.03	0	18	6296	6202	6136	6042	5976	6170	6010	83	1830	500	3910	10	1	16153162	992	9.22	0.71	12	0.01	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.53	N	131030	500	82 억		490071	N	N	0	N	00	N
74	20240517	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-30	5	-0.48	602802300	97129	143.39	6230	6290	6150	8090	4370	6230	6206.08	3.09	0	-7971	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1001	9.31	0.71	12	0.60	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
75	20240517	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-70	5	-1.12	578389240	93180	137.56	6230	6290	6150	8090	4370	6230	6207.10	3.09	0	-6666	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	995	9.25	0.71	12	0.58	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
76	20240517	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-40	5	-0.64	515594370	83020	122.56	6230	6290	6150	8090	4370	6230	6210.37	3.09	0	-6103	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1000	9.29	0.71	12	0.51	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
77	20240517	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	415760160	66872	98.72	6230	6290	6150	8090	4370	6230	6217.16	3.09	0	-6555	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	998	9.28	0.71	12	0.41	666.00	8680.00	9550	20240326	-35.29	4465	20231023	38.41	9550	-35.29	20240326	5040	22.62	20240122	9550	-35.29	20240326	4465	38.41	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
78	20240517	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-10	5	-0.16	312051760	50147	74.03	6230	6290	6150	8090	4370	6230	6222.67	3.09	0	-7230	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.31	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
79	20240517	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	10	2	0.16	251808680	40471	59.75	6230	6290	6150	8090	4370	6230	6221.85	3.09	0	-6507	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1008	9.37	0.72	12	0.25	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
80	20240517	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-10	5	-0.16	133696130	21584	31.86	6230	6290	6150	8090	4370	6230	6193.37	3.09	0	-2808	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.13	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
81	20240517	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-20	5	-0.32	42059580	6769	9.99	6230	6290	6180	8090	4370	6230	6212.24	3.09	0	-2000	6376	6302	6246	6172	6116	6275	6145	83	1860	500	3980	10	1	16153162	1003	9.32	0.72	12	0.04	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.56	N	131030	500	82 억		498857	N	N	0	N	00	N
82	20240516	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	420671810	67190	58.73	6270	6320	6190	8090	4370	6230	6260.93	3.13	0	-6572	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1006	9.35	0.72	12	0.42	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
83	20240516	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	10	2	0.16	375719010	59972	52.42	6270	6320	6190	8090	4370	6230	6264.91	3.13	0	-8133	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1008	9.37	0.72	12	0.37	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
84	20240516	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	351174880	56043	48.99	6270	6320	6190	8090	4370	6230	6266.17	3.13	0	-7601	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1006	9.35	0.72	12	0.35	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
85	20240516	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	314785720	50205	43.88	6270	6320	6190	8090	4370	6230	6270.01	3.13	0	-7513	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1006	9.35	0.72	12	0.31	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
86	20240516	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	20	2	0.32	293855890	46848	40.95	6270	6320	6190	8090	4370	6230	6272.54	3.13	0	-8006	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1010	9.38	0.72	12	0.29	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
87	20240516	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-10	5	-0.16	243506560	38772	33.89	6270	6320	6220	8090	4370	6230	6280.47	3.13	0	-5886	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.24	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
88	20240516	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	30	2	0.48	199958980	31806	27.80	6270	6320	6220	8090	4370	6230	6286.83	3.13	0	-4346	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1011	9.40	0.72	12	0.20	666.00	8680.00	9550	20240326	-34.45	4465	20231023	40.20	9550	-34.45	20240326	5040	24.21	20240122	9550	-34.45	20240326	4465	40.20	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
89	20240516	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	8916230	1426	1.25	6270	6280	6230	8090	4370	6230	6252.62	3.13	0	-19	6376	6302	6206	6132	6036	6340	6170	83	1860	500	3980	10	1	16153162	1006	9.35	0.72	12	0.01	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.85	N	131030	500	82 억		505429	N	N	0	N	00	N
90	20240514	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	110	2	1.80	707422080	113798	80.51	6110	6280	6110	7950	4290	6120	6216.47	3.06	0	11325	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1006	9.35	0.72	12	0.70	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
91	20240514	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	110	2	1.80	667005620	107311	75.92	6110	6280	6110	7950	4290	6120	6215.63	3.06	0	11645	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1006	9.35	0.72	12	0.66	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
92	20240514	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	90	2	1.47	599408570	96456	68.24	6110	6280	6110	7950	4290	6120	6214.32	3.06	0	8920	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1003	9.32	0.72	12	0.60	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
93	20240514	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	130	2	2.12	495999900	79883	56.51	6110	6280	6110	7950	4290	6120	6209.08	3.06	0	3576	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1010	9.38	0.72	12	0.49	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
94	20240514	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	130	2	2.12	414592020	66886	47.32	6110	6260	6110	7950	4290	6120	6198.49	3.06	0	3191	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1010	9.38	0.72	12	0.41	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
95	20240514	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	110	2	1.80	373708770	60333	42.68	6110	6240	6110	7950	4290	6120	6194.10	3.06	0	2596	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1006	9.35	0.72	12	0.37	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
96	20240514	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	110	2	1.80	246374170	39806	28.16	6110	6240	6110	7950	4290	6120	6189.37	3.06	0	7618	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	1006	9.35	0.72	12	0.25	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
97	20240514	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	30	2	0.49	18004400	2937	2.08	6110	6150	6110	7950	4290	6120	6130.20	3.06	0	-332	6320	6220	6160	6060	6000	6190	6030	83	1830	500	3910	10	1	16153162	993	9.23	0.71	12	0.02	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.78	N	131030	500	82 억		493904	N	N	0	N	00	N
98	20240513	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-120	5	-1.92	870035080	140917	128.30	6250	6260	6100	8110	4370	6240	6174.19	3.04	0	3145	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	989	9.19	0.71	12	0.87	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
99	20240513	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-100	5	-1.60	825927280	133713	121.75	6250	6260	6100	8110	4370	6240	6176.87	3.04	0	2884	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	992	9.22	0.71	12	0.83	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
100	20240513	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-50	5	-0.80	568102250	91708	83.50	6250	6260	6140	8110	4370	6240	6194.69	3.04	0	2443	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	1000	9.29	0.71	12	0.57	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
101	20240513	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-40	5	-0.64	529923970	85540	77.88	6250	6260	6140	8110	4370	6240	6195.04	3.04	0	3124	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	1001	9.31	0.71	12	0.53	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
102	20240513	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-50	5	-0.80	375689360	60726	55.29	6250	6260	6140	8110	4370	6240	6186.63	3.04	0	-5183	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	1000	9.29	0.71	12	0.38	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
103	20240513	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-80	5	-1.28	310350090	50152	45.66	6250	6260	6150	8110	4370	6240	6188.19	3.04	0	-7644	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	995	9.25	0.71	12	0.31	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
104	20240513	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-40	5	-0.64	161049020	25964	23.64	6250	6260	6160	8110	4370	6240	6202.78	3.04	0	-3174	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	1001	9.31	0.71	12	0.16	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
105	20240513	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-30	5	-0.48	53259620	8546	7.78	6250	6260	6210	8110	4370	6240	6232.11	3.04	0	-4187	6360	6300	6210	6150	6060	6330	6180	83	1870	500	3990	10	1	16153162	1003	9.32	0.72	12	0.05	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.77	N	131030	500	82 억		491440	N	N	0	N	00	N
106	20240510	160713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	50	2	0.81	672037900	108776	102.79	6180	6270	6120	8040	4340	6190	6177.86	3.08	0	-6232	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	1008	9.37	0.72	12	0.67	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
107	20240510	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	0	3	0.00	569382510	92299	87.22	6180	6260	6120	8040	4340	6190	6168.89	3.08	0	-2788	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	1000	9.29	0.71	12	0.57	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
108	20240510	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	20	2	0.32	497934330	80734	76.29	6180	6260	6120	8040	4340	6190	6167.59	3.08	0	681	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	1003	9.32	0.72	12	0.50	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
109	20240510	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-50	5	-0.81	404761480	65716	62.10	6180	6260	6120	8040	4340	6190	6159.25	3.08	0	3376	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	992	9.22	0.71	12	0.41	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
110	20240510	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-40	5	-0.65	324793160	52681	49.78	6180	6260	6120	8040	4340	6190	6165.28	3.08	0	2307	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	993	9.23	0.71	12	0.33	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
111	20240510	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-40	5	-0.65	307751330	49912	47.16	6180	6260	6120	8040	4340	6190	6165.88	3.08	0	2111	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	993	9.23	0.71	12	0.31	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
112	20240510	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-50	5	-0.81	173821740	28144	26.59	6180	6260	6130	8040	4340	6190	6176.16	3.08	0	-209	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	992	9.22	0.71	12	0.17	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
113	20240510	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	40	2	0.65	19458230	3137	2.96	6180	6230	6180	8040	4340	6190	6202.81	3.08	0	1001	6496	6342	6246	6092	5996	6295	6045	83	1850	500	3960	10	1	16153162	1006	9.35	0.72	12	0.02	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.98	N	131030	500	82 억		498128	N	N	0	N	00	N
114	20240509	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-60	5	-0.96	654739220	105088	76.29	6400	6400	6150	8120	4380	6250	6230.54	3.23	0	-23830	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1000	9.29	0.71	12	0.65	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
115	20240509	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	604799290	97014	70.43	6400	6400	6150	8120	4380	6250	6234.10	3.23	0	-21861	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1001	9.31	0.71	12	0.60	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
116	20240509	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	517147670	82818	60.12	6400	6400	6170	8120	4380	6250	6244.37	3.23	0	-22208	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1001	9.31	0.71	12	0.51	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
117	20240509	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-40	5	-0.64	453034010	72472	52.61	6400	6400	6170	8120	4380	6250	6251.16	3.23	0	-22215	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1003	9.32	0.72	12	0.45	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
118	20240509	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-60	5	-0.96	400333370	63949	46.42	6400	6400	6180	8120	4380	6250	6260.25	3.23	0	-22333	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1000	9.29	0.71	12	0.40	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
119	20240509	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-20	5	-0.32	360634520	57541	41.77	6400	6400	6190	8120	4380	6250	6267.53	3.23	0	-20270	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1006	9.35	0.72	12	0.36	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
120	20240509	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	302814630	48208	35.00	6400	6400	6200	8120	4380	6250	6281.62	3.23	0	-19274	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1001	9.31	0.71	12	0.30	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
121	20240509	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	50	2	0.80	155098470	24456	17.75	6400	6400	6250	8120	4380	6250	6343.08	3.23	0	-9573	6410	6330	6250	6170	6090	6290	6130	83	1870	500	4000	10	1	16153162	1018	9.46	0.73	12	0.15	666.00	8680.00	9550	20240326	-34.03	4465	20231023	41.10	9550	-34.03	20240326	5040	25.00	20240122	9550	-34.03	20240326	4465	41.10	20231023	7.03	N	131030	500	82 억		521929	N	N	0	N	00	N
122	20240508	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-50	5	-0.79	850498410	136642	112.35	6300	6330	6170	8190	4410	6300	6224.14	2.85	0	56544	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1010	9.38	0.72	12	0.85	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
123	20240508	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-40	5	-0.63	763884400	122774	100.95	6300	6330	6170	8190	4410	6300	6221.87	2.85	0	47556	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1011	9.40	0.72	12	0.76	666.00	8680.00	9550	20240326	-34.45	4465	20231023	40.20	9550	-34.45	20240326	5040	24.21	20240122	9550	-34.45	20240326	4465	40.20	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
124	20240508	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-60	5	-0.95	574402620	92408	75.98	6300	6330	6170	8190	4410	6300	6215.94	2.85	0	38535	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1008	9.37	0.72	12	0.57	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
125	20240508	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-70	5	-1.11	500032730	80437	66.14	6300	6330	6170	8190	4410	6300	6216.45	2.85	0	31068	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1006	9.35	0.72	12	0.50	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
126	20240508	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-100	5	-1.59	424585890	68276	56.14	6300	6330	6170	8190	4410	6300	6218.67	2.85	0	26153	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1001	9.31	0.71	12	0.42	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
127	20240508	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-70	5	-1.11	343967100	55258	45.43	6300	6330	6170	8190	4410	6300	6224.75	2.85	0	20892	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1006	9.35	0.72	12	0.34	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
128	20240508	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-90	5	-1.43	271418940	43577	35.83	6300	6330	6170	8190	4410	6300	6228.49	2.85	0	15059	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1003	9.32	0.72	12	0.27	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
129	20240508	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	37534790	5954	4.90	6300	6330	6300	8190	4410	6300	6304.13	2.85	0	1743	6460	6380	6290	6210	6120	6420	6250	83	1890	500	4030	10	1	16153162	1022	9.50	0.73	12	0.04	666.00	8680.00	9550	20240326	-33.72	4465	20231023	41.77	9550	-33.72	20240326	5040	25.60	20240122	9550	-33.72	20240326	4465	41.77	20231023	6.86	N	131030	500	82 억		460554	N	N	0	N	00	N
130	20240503	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-40	5	-0.63	2271709930	353379	140.02	6320	6630	6270	8250	4450	6350	6428.59	2.86	0	-39895	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1019	9.47	0.73	12	2.19	666.00	8680.00	9550	20240326	-33.93	4465	20231023	41.32	9550	-33.93	20240326	5040	25.20	20240122	9550	-33.93	20240326	4465	41.32	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
131	20240503	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-30	5	-0.47	2215384160	344467	136.48	6320	6630	6270	8250	4450	6350	6431.37	2.86	0	-41604	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1021	9.49	0.73	12	2.13	666.00	8680.00	9550	20240326	-33.82	4465	20231023	41.55	9550	-33.82	20240326	5040	25.40	20240122	9550	-33.82	20240326	4465	41.55	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
132	20240503	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-30	5	-0.47	2129506460	330868	131.10	6320	6630	6270	8250	4450	6350	6436.15	2.86	0	-39294	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1021	9.49	0.73	12	2.05	666.00	8680.00	9550	20240326	-33.82	4465	20231023	41.55	9550	-33.82	20240326	5040	25.40	20240122	9550	-33.82	20240326	4465	41.55	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
133	20240503	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	20	2	0.31	2059599150	319841	126.73	6320	6630	6270	8250	4450	6350	6439.48	2.86	0	-38558	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1029	9.56	0.73	12	1.98	666.00	8680.00	9550	20240326	-33.30	4465	20231023	42.67	9550	-33.30	20240326	5040	26.39	20240122	9550	-33.30	20240326	4465	42.67	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
134	20240503	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-80	5	-1.26	1972009750	306046	121.26	6320	6630	6270	8250	4450	6350	6443.54	2.86	0	-41080	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1013	9.41	0.72	12	1.89	666.00	8680.00	9550	20240326	-34.35	4465	20231023	40.43	9550	-34.35	20240326	5040	24.40	20240122	9550	-34.35	20240326	4465	40.43	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
135	20240503	110717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-40	5	-0.63	1864455870	288974	114.50	6320	6630	6290	8250	4450	6350	6452.02	2.86	0	-42851	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1019	9.47	0.73	12	1.79	666.00	8680.00	9550	20240326	-33.93	4465	20231023	41.32	9550	-33.93	20240326	5040	25.20	20240122	9550	-33.93	20240326	4465	41.32	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
136	20240503	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	110	2	1.73	1440618980	222352	88.10	6320	6630	6290	8250	4450	6350	6479.07	2.86	0	-34404	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1043	9.70	0.74	12	1.38	666.00	8680.00	9550	20240326	-32.36	4465	20231023	44.68	9550	-32.36	20240326	5040	28.17	20240122	9550	-32.36	20240326	4465	44.68	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
137	20240503	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	40	2	0.63	137540960	21615	8.56	6320	6430	6290	8250	4450	6350	6363.29	2.86	0	-6016	6523	6436	6343	6256	6163	6480	6300	83	1900	500	4060	10	1	16153162	1032	9.59	0.74	12	0.13	666.00	8680.00	9550	20240326	-33.09	4465	20231023	43.11	9550	-33.09	20240326	5040	26.79	20240122	9550	-33.09	20240326	4465	43.11	20231023	6.90	N	131030	500	82 억		461829	N	N	0	N	00	N
138	20240502	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	50	2	0.79	1587382280	249792	101.44	6250	6430	6250	8190	4410	6300	6354.88	3.15	0	-43151	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1026	9.53	0.73	12	1.55	666.00	8680.00	9550	20240326	-33.51	4465	20231023	42.22	9550	-33.51	20240326	5040	25.99	20240122	9550	-33.51	20240326	4465	42.22	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
139	20240502	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	90	2	1.43	1398815680	220174	89.41	6250	6430	6250	8190	4410	6300	6353.30	3.15	0	-37553	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1032	9.59	0.74	12	1.36	666.00	8680.00	9550	20240326	-33.09	4465	20231023	43.11	9550	-33.09	20240326	5040	26.79	20240122	9550	-33.09	20240326	4465	43.11	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
140	20240502	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	968324910	152762	62.04	6250	6420	6250	8190	4410	6300	6338.86	3.15	0	-26150	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1024	9.52	0.73	12	0.95	666.00	8680.00	9550	20240326	-33.61	4465	20231023	41.99	9550	-33.61	20240326	5040	25.79	20240122	9550	-33.61	20240326	4465	41.99	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
141	20240502	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	70	2	1.11	755688940	119252	48.43	6250	6420	6250	8190	4410	6300	6337.00	3.15	0	-21839	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1029	9.56	0.73	12	0.74	666.00	8680.00	9550	20240326	-33.30	4465	20231023	42.67	9550	-33.30	20240326	5040	26.39	20240122	9550	-33.30	20240326	4465	42.67	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
142	20240502	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	60	2	0.95	549166960	86887	35.28	6250	6390	6250	8190	4410	6300	6320.54	3.15	0	-12546	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1027	9.55	0.73	12	0.54	666.00	8680.00	9550	20240326	-33.40	4465	20231023	42.44	9550	-33.40	20240326	5040	26.19	20240122	9550	-33.40	20240326	4465	42.44	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
143	20240502	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	464658520	73571	29.88	6250	6390	6250	8190	4410	6300	6315.85	3.15	0	-11245	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1021	9.49	0.73	12	0.46	666.00	8680.00	9550	20240326	-33.82	4465	20231023	41.55	9550	-33.82	20240326	5040	25.40	20240122	9550	-33.82	20240326	4465	41.55	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
144	20240502	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	255271810	40642	16.50	6250	6340	6250	8190	4410	6300	6280.84	3.15	0	-1957	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1018	9.46	0.73	12	0.25	666.00	8680.00	9550	20240326	-34.03	4465	20231023	41.10	9550	-34.03	20240326	5040	25.00	20240122	9550	-34.03	20240326	4465	41.10	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N
145	20240502	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	51130560	8151	3.31	6250	6330	6250	8190	4410	6300	6271.88	3.15	0	2061	6486	6392	6306	6212	6126	6440	6260	83	1890	500	4030	10	1	16153162	1021	9.49	0.73	12	0.05	666.00	8680.00	9550	20240326	-33.82	4465	20231023	41.55	9550	-33.82	20240326	5040	25.40	20240122	9550	-33.82	20240326	4465	41.55	20231023	6.64	N	131030	500	82 억		508115	N	N	0	N	00	N