KissMeData/314140/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	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	0	3	0.00	54782220	6738	77.70	8080	8230	8080	10550	5690	8120	8130.34	0.07	0	1185	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	704	12.95	0.68	12	0.08	627.00	11865.00	12400	20230531	-34.52	7190	20231020	12.93	10400	-21.92	20240328	8080	0.50	20240531	12400	-34.52	20230531	7190	12.93	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
3	20240531	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	0	3	0.00	53742840	6610	76.22	8080	8230	8080	10550	5690	8120	8130.54	0.07	0	1187	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	704	12.95	0.68	12	0.08	627.00	11865.00	12400	20230531	-34.52	7190	20231020	12.93	10400	-21.92	20240328	8080	0.50	20240531	12400	-34.52	20230531	7190	12.93	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
4	20240531	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-10	5	-0.12	50780510	6244	72.00	8080	8230	8080	10550	5690	8120	8132.69	0.07	0	1187	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	703	12.93	0.68	12	0.07	627.00	11865.00	12400	20230531	-34.60	7190	20231020	12.80	10400	-22.02	20240328	8080	0.37	20240531	12400	-34.60	20230531	7190	12.80	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
5	20240531	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-20	5	-0.25	48055750	5908	68.13	8080	8230	8080	10550	5690	8120	8134.01	0.07	0	1206	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	702	12.92	0.68	12	0.07	627.00	11865.00	12400	20230531	-34.68	7190	20231020	12.66	10400	-22.12	20240328	8080	0.25	20240531	12400	-34.68	20230531	7190	12.66	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
6	20240531	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	0	3	0.00	40914790	5026	57.96	8080	8230	8080	10550	5690	8120	8140.63	0.07	0	1123	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	704	12.95	0.68	12	0.06	627.00	11865.00	12400	20230531	-34.52	7190	20231020	12.93	10400	-21.92	20240328	8080	0.50	20240531	12400	-34.52	20230531	7190	12.93	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
7	20240531	111201	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-30	5	-0.37	40792910	5011	57.78	8080	8230	8080	10550	5690	8120	8140.67	0.07	0	1123	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	701	12.90	0.68	12	0.06	627.00	11865.00	12400	20230531	-34.76	7190	20231020	12.52	10400	-22.21	20240328	8080	0.12	20240531	12400	-34.76	20230531	7190	12.52	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
8	20240531	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	50	2	0.62	28974420	3549	40.92	8080	8230	8080	10550	5690	8120	8164.11	0.07	0	-37	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	708	13.03	0.69	12	0.04	627.00	11865.00	12400	20230531	-34.11	7190	20231020	13.63	10400	-21.44	20240328	8080	1.11	20240531	12400	-34.11	20230531	7190	13.63	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
9	20240531	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	90	2	1.11	5775200	711	8.20	8080	8210	8080	10550	5690	8120	8122.64	0.07	0	-37	8353	8236	8173	8056	7993	8205	8025	43	2430	500	5840	10	1	8666361	712	13.09	0.69	12	0.01	627.00	11865.00	12400	20230531	-33.79	7190	20231020	14.19	10400	-21.06	20240328	8080	1.61	20240531	12400	-33.79	20230531	7190	14.19	20231020	1.87	N	314140	500	43 억		5990	N	N	0	N	00	N
10	20240530	161156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-120	5	-1.46	71340510	8669	102.13	8290	8290	8110	10710	5770	8240	8229.39	0.10	0	-2357	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	704	12.95	0.68	12	0.10	627.00	11865.00	12400	20230531	-34.52	7190	20231020	12.93	10400	-21.92	20240328	8110	0.12	20240530	12400	-34.52	20230531	7190	12.93	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
11	20240530	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-70	5	-0.85	66465790	8069	95.06	8290	8290	8110	10710	5770	8240	8237.18	0.10	0	-2115	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	708	13.03	0.69	12	0.09	627.00	11865.00	12400	20230531	-34.11	7190	20231020	13.63	10400	-21.44	20240328	8110	0.74	20240530	12400	-34.11	20230531	7190	13.63	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
12	20240530	141155	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-40	5	-0.49	51350860	6216	73.23	8290	8290	8200	10710	5770	8240	8261.08	0.10	0	-2025	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	711	13.08	0.69	12	0.07	627.00	11865.00	12400	20230531	-33.87	7190	20231020	14.05	10400	-21.15	20240328	8150	0.61	20240529	12400	-33.87	20230531	7190	14.05	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
13	20240530	131157	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-10	5	-0.12	47454010	5741	67.64	8290	8290	8210	10710	5770	8240	8265.81	0.10	0	-1947	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	713	13.13	0.69	12	0.07	627.00	11865.00	12400	20230531	-33.63	7190	20231020	14.46	10400	-20.87	20240328	8150	0.98	20240529	12400	-33.63	20230531	7190	14.46	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
14	20240530	121154	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	30	2	0.36	45709950	5530	65.15	8290	8290	8230	10710	5770	8240	8265.81	0.10	0	-1946	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	717	13.19	0.70	12	0.06	627.00	11865.00	12400	20230531	-33.31	7190	20231020	15.02	10400	-20.48	20240328	8150	1.47	20240529	12400	-33.31	20230531	7190	15.02	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
15	20240530	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	30	2	0.36	43223600	5229	61.60	8290	8290	8230	10710	5770	8240	8266.13	0.10	0	-1946	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	717	13.19	0.70	12	0.06	627.00	11865.00	12400	20230531	-33.31	7190	20231020	15.02	10400	-20.48	20240328	8150	1.47	20240529	12400	-33.31	20230531	7190	15.02	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
16	20240530	101158	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	20	2	0.24	21340840	2580	30.40	8290	8290	8230	10710	5770	8240	8271.64	0.10	0	-1490	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	716	13.17	0.70	12	0.03	627.00	11865.00	12400	20230531	-33.39	7190	20231020	14.88	10400	-20.58	20240328	8150	1.35	20240529	12400	-33.39	20230531	7190	14.88	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
17	20240530	091157	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	50	2	0.61	24870	3	0.04	8290	8290	8290	10710	5770	8240	8290.00	0.10	0	0	8473	8356	8253	8136	8033	8305	8085	43	2470	500	5930	10	1	8666361	718	13.22	0.70	12	0.00	627.00	11865.00	12400	20230531	-33.15	7190	20231020	15.30	10400	-20.29	20240328	8150	1.72	20240529	12400	-33.15	20230531	7190	15.30	20231020	1.88	N	314140	500	43 억		8347	N	N	0	N	00	N
18	20240529	161145	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-80	5	-0.96	70210360	8485	182.71	8360	8370	8150	10810	5830	8320	8274.64	0.11	0	-761	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	714	13.14	0.69	12	0.10	627.00	11865.00	12400	20230531	-33.55	7190	20231020	14.60	10400	-20.77	20240328	8150	1.10	20240529	12400	-33.55	20230531	7190	14.60	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
19	20240529	151147	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-10	5	-0.12	65314820	7891	169.92	8360	8370	8150	10810	5830	8320	8277.13	0.11	0	-761	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	720	13.25	0.70	12	0.09	627.00	11865.00	12400	20230531	-32.98	7190	20231020	15.58	10400	-20.10	20240328	8150	1.96	20240529	12400	-32.98	20230531	7190	15.58	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
20	20240529	141147	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	64899890	7841	168.84	8360	8370	8150	10810	5830	8320	8276.99	0.11	0	-761	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	721	13.27	0.70	12	0.09	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8150	2.09	20240529	12400	-32.90	20230531	7190	15.72	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
21	20240529	131149	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	64268320	7765	167.21	8360	8370	8150	10810	5830	8320	8276.67	0.11	0	-747	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	721	13.27	0.70	12	0.09	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8150	2.09	20240529	12400	-32.90	20230531	7190	15.72	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
22	20240529	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-10	5	-0.12	40364670	4854	104.52	8360	8370	8260	10810	5830	8320	8315.75	0.11	0	-726	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	720	13.25	0.70	12	0.06	627.00	11865.00	12400	20230531	-32.98	7190	20231020	15.58	10400	-20.10	20240328	8160	1.84	20240527	12400	-32.98	20230531	7190	15.58	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
23	20240529	111148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-20	5	-0.24	37146210	4467	96.19	8360	8370	8260	10810	5830	8320	8315.70	0.11	0	-599	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	719	13.24	0.70	12	0.05	627.00	11865.00	12400	20230531	-33.06	7190	20231020	15.44	10400	-20.19	20240328	8160	1.72	20240527	12400	-33.06	20230531	7190	15.44	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
24	20240529	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	14938250	1792	38.59	8360	8370	8300	10810	5830	8320	8336.08	0.11	0	-248	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	721	13.27	0.70	12	0.02	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8160	1.96	20240527	12400	-32.90	20230531	7190	15.72	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
25	20240529	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	40	2	0.48	41800	5	0.11	8360	8360	8360	10810	5830	8320	8360.00	0.11	0	0	8446	8382	8336	8272	8226	8360	8250	43	2490	500	5990	10	1	8666361	725	13.33	0.70	12	0.00	627.00	11865.00	12400	20230531	-32.58	7190	20231020	16.27	10400	-19.62	20240328	8160	2.45	20240527	12400	-32.58	20230531	7190	16.27	20231020	1.89	N	314140	500	43 억		9108	N	N	0	N	00	N
26	20240528	161138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-40	5	-0.48	38799290	4642	44.62	8350	8400	8290	10860	5860	8360	8358.31	0.11	0	-34	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	721	13.27	0.70	12	0.05	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8160	1.96	20240527	12400	-32.90	20230531	7190	15.72	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
27	20240528	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-20	5	-0.24	37967270	4542	43.66	8350	8400	8290	10860	5860	8360	8359.15	0.11	0	-34	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	723	13.30	0.70	12	0.05	627.00	11865.00	12400	20230531	-32.74	7190	20231020	15.99	10400	-19.81	20240328	8160	2.21	20240527	12400	-32.74	20230531	7190	15.99	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
28	20240528	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	30	2	0.36	32199100	3851	37.02	8350	8400	8290	10860	5860	8360	8361.23	0.11	0	2	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	727	13.38	0.71	12	0.04	627.00	11865.00	12400	20230531	-32.34	7190	20231020	16.69	10400	-19.33	20240328	8160	2.82	20240527	12400	-32.34	20230531	7190	16.69	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
29	20240528	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-20	5	-0.24	24046010	2879	27.67	8350	8400	8290	10860	5860	8360	8352.21	0.11	0	2	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	723	13.30	0.70	12	0.03	627.00	11865.00	12400	20230531	-32.74	7190	20231020	15.99	10400	-19.81	20240328	8160	2.21	20240527	12400	-32.74	20230531	7190	15.99	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
30	20240528	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-30	5	-0.36	23920950	2864	27.53	8350	8400	8290	10860	5860	8360	8352.29	0.11	0	2	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	722	13.29	0.70	12	0.03	627.00	11865.00	12400	20230531	-32.82	7190	20231020	15.86	10400	-19.90	20240328	8160	2.08	20240527	12400	-32.82	20230531	7190	15.86	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
31	20240528	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	10	2	0.12	15024220	1797	17.27	8350	8400	8350	10860	5860	8360	8360.72	0.11	0	2	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	725	13.35	0.71	12	0.02	627.00	11865.00	12400	20230531	-32.50	7190	20231020	16.41	10400	-19.52	20240328	8160	2.57	20240527	12400	-32.50	20230531	7190	16.41	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
32	20240528	101140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	40	2	0.48	10102180	1209	11.62	8350	8400	8350	10860	5860	8360	8355.81	0.11	0	2	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	728	13.40	0.71	12	0.01	627.00	11865.00	12400	20230531	-32.26	7190	20231020	16.83	10400	-19.23	20240328	8160	2.94	20240527	12400	-32.26	20230531	7190	16.83	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
33	20240528	091143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	0	3	0.00	8059070	965	9.28	8350	8360	8350	10860	5860	8360	8351.37	0.11	0	0	8586	8472	8316	8202	8046	8530	8260	43	2500	500	6010	10	1	8666361	725	13.33	0.70	12	0.01	627.00	11865.00	12400	20230531	-32.58	7190	20231020	16.27	10400	-19.62	20240328	8160	2.45	20240527	12400	-32.58	20230531	7190	16.27	20231020	2.00	N	314140	500	43 억		9142	N	N	0	N	00	N
34	20240527	161124	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	60	2	0.72	86670770	10402	64.06	8350	8430	8160	10790	5810	8300	8332.13	0.11	0	42	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	725	13.33	0.70	12	0.12	627.00	11865.00	12400	20230531	-32.58	7190	20231020	16.27	10400	-19.62	20240328	8160	2.45	20240527	12400	-32.58	20230531	7190	16.27	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
35	20240527	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	130	2	1.57	81746660	9813	60.43	8350	8430	8160	10790	5810	8300	8330.45	0.11	0	42	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	731	13.44	0.71	12	0.11	627.00	11865.00	12400	20230531	-32.02	7190	20231020	17.25	10400	-18.94	20240328	8160	3.31	20240527	12400	-32.02	20230531	7190	17.25	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
36	20240527	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	30	2	0.36	69867430	8396	51.70	8350	8410	8160	10790	5810	8300	8321.51	0.11	0	63	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	722	13.29	0.70	12	0.10	627.00	11865.00	12400	20230531	-32.82	7190	20231020	15.86	10400	-19.90	20240328	8160	2.08	20240527	12400	-32.82	20230531	7190	15.86	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
37	20240527	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	30	2	0.36	61254910	7363	45.34	8350	8410	8160	10790	5810	8300	8319.29	0.11	0	63	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	722	13.29	0.70	12	0.08	627.00	11865.00	12400	20230531	-32.82	7190	20231020	15.86	10400	-19.90	20240328	8160	2.08	20240527	12400	-32.82	20230531	7190	15.86	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
38	20240527	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	110	2	1.33	60795670	7308	45.00	8350	8410	8160	10790	5810	8300	8319.06	0.11	0	63	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	729	13.41	0.71	12	0.08	627.00	11865.00	12400	20230531	-32.18	7190	20231020	16.97	10400	-19.13	20240328	8160	3.06	20240527	12400	-32.18	20230531	7190	16.97	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
39	20240527	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	80	2	0.96	42344260	5106	31.44	8350	8390	8160	10790	5810	8300	8293.04	0.11	0	93	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	726	13.37	0.71	12	0.06	627.00	11865.00	12400	20230531	-32.42	7190	20231020	16.55	10400	-19.42	20240328	8160	2.70	20240527	12400	-32.42	20230531	7190	16.55	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
40	20240527	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-50	5	-0.60	28625240	3464	21.33	8350	8350	8160	10790	5810	8300	8263.64	0.11	0	110	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	715	13.16	0.70	12	0.04	627.00	11865.00	12400	20230531	-33.47	7190	20231020	14.74	10400	-20.67	20240328	8160	1.10	20240527	12400	-33.47	20230531	7190	14.74	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
41	20240527	091137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	20	2	0.24	99960	12	0.07	8350	8350	8320	10790	5810	8300	8330.00	0.11	0	-1	8473	8386	8313	8226	8153	8350	8190	43	2490	500	5970	10	1	8666361	721	13.27	0.70	12	0.00	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8240	0.97	20240524	12400	-32.90	20230531	7190	15.72	20231020	1.99	N	314140	500	43 억		9103	N	N	0	N	00	N
42	20240524	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	0	3	0.00	135144440	16238	33.87	8310	8400	8240	10790	5810	8300	8322.73	0.09	0	1090	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	719	13.24	0.70	12	0.19	627.00	11865.00	12400	20230531	-33.06	7190	20231020	15.44	10400	-20.19	20240328	8240	0.73	20240524	12400	-33.06	20230531	7190	15.44	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
43	20240524	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	80	2	0.96	129956670	15613	32.57	8310	8400	8240	10790	5810	8300	8323.62	0.09	0	1102	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	726	13.37	0.71	12	0.18	627.00	11865.00	12400	20230531	-32.42	7190	20231020	16.55	10400	-19.42	20240328	8240	1.70	20240524	12400	-32.42	20230531	7190	16.55	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
44	20240524	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	70	2	0.84	92072920	11069	23.09	8310	8380	8240	10790	5810	8300	8318.09	0.09	0	186	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	725	13.35	0.71	12	0.13	627.00	11865.00	12400	20230531	-32.50	7190	20231020	16.41	10400	-19.52	20240328	8240	1.58	20240524	12400	-32.50	20230531	7190	16.41	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
45	20240524	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	50	2	0.60	69666490	8386	17.49	8310	8370	8240	10790	5810	8300	8307.48	0.09	0	-1263	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	724	13.32	0.70	12	0.10	627.00	11865.00	12400	20230531	-32.66	7190	20231020	16.13	10400	-19.71	20240328	8240	1.33	20240524	12400	-32.66	20230531	7190	16.13	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
46	20240524	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	50	2	0.60	66446430	8000	16.69	8310	8370	8240	10790	5810	8300	8305.80	0.09	0	-1399	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	724	13.32	0.70	12	0.09	627.00	11865.00	12400	20230531	-32.66	7190	20231020	16.13	10400	-19.71	20240328	8240	1.33	20240524	12400	-32.66	20230531	7190	16.13	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
47	20240524	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-10	5	-0.12	58214440	7014	14.63	8310	8360	8240	10790	5810	8300	8299.75	0.09	0	-1706	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	718	13.22	0.70	12	0.08	627.00	11865.00	12400	20230531	-33.15	7190	20231020	15.30	10400	-20.29	20240328	8240	0.61	20240524	12400	-33.15	20230531	7190	15.30	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
48	20240524	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	50	2	0.60	51445000	6199	12.93	8310	8350	8240	10790	5810	8300	8298.92	0.09	0	-1950	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	724	13.32	0.70	12	0.07	627.00	11865.00	12400	20230531	-32.66	7190	20231020	16.13	10400	-19.71	20240328	8240	1.33	20240524	12400	-32.66	20230531	7190	16.13	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
49	20240524	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	0	3	0.00	2006360	242	0.50	8310	8310	8250	10790	5810	8300	8290.74	0.09	0	-110	8853	8576	8423	8146	7993	8500	8070	43	2490	500	5970	10	1	8666361	719	13.24	0.70	12	0.00	627.00	11865.00	12400	20230531	-33.06	7190	20231020	15.44	10400	-20.19	20240328	8250	0.61	20240524	12400	-33.06	20230531	7190	15.44	20231020	1.99	N	314140	500	43 억		8008	N	N	0	N	00	N
50	20240523	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-370	5	-4.27	402563780	47906	790.79	8700	8700	8270	11270	6070	8670	8403.21	0.18	0	-7501	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	719	13.24	0.70	12	0.55	627.00	11865.00	12400	20230531	-33.06	7190	20231020	15.44	10400	-20.19	20240328	8270	0.36	20240523	12400	-33.06	20230531	7190	15.44	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
51	20240523	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-380	5	-4.38	378707140	45032	743.35	8700	8700	8270	11270	6070	8670	8409.73	0.18	0	-7038	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	718	13.22	0.70	12	0.52	627.00	11865.00	12400	20230531	-33.15	7190	20231020	15.30	10400	-20.29	20240328	8270	0.24	20240523	12400	-33.15	20230531	7190	15.30	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
52	20240523	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-350	5	-4.04	322738420	38282	631.92	8700	8700	8280	11270	6070	8670	8430.55	0.18	0	-6628	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	721	13.27	0.70	12	0.44	627.00	11865.00	12400	20230531	-32.90	7190	20231020	15.72	10400	-20.00	20240328	8280	0.48	20240523	12400	-32.90	20230531	7190	15.72	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
53	20240523	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-280	5	-3.23	198825690	23423	386.65	8700	8700	8360	11270	6070	8670	8488.48	0.18	0	-221	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	727	13.38	0.71	12	0.27	627.00	11865.00	12400	20230531	-32.34	7190	20231020	16.69	10400	-19.33	20240328	8360	0.36	20240523	12400	-32.34	20230531	7190	16.69	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
54	20240523	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-230	5	-2.65	161227270	18941	312.66	8700	8700	8360	11270	6070	8670	8512.08	0.18	0	-279	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	731	13.46	0.71	12	0.22	627.00	11865.00	12400	20230531	-31.94	7190	20231020	17.39	10400	-18.85	20240328	8360	0.96	20240523	12400	-31.94	20230531	7190	17.39	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
55	20240523	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-100	5	-1.15	53321250	6191	102.20	8700	8700	8550	11270	6070	8670	8612.70	0.18	0	-631	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	743	13.67	0.72	12	0.07	627.00	11865.00	12400	20230531	-30.89	7190	20231020	19.19	10400	-17.60	20240328	8470	1.18	20240102	12400	-30.89	20230531	7190	19.19	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
56	20240523	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-10	5	-0.12	11603040	1345	22.20	8700	8700	8600	11270	6070	8670	8626.80	0.18	0	-151	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	751	13.81	0.73	12	0.02	627.00	11865.00	12400	20230531	-30.16	7190	20231020	20.45	10400	-16.73	20240328	8470	2.24	20240102	12400	-30.16	20230531	7190	20.45	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
57	20240523	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-40	5	-0.46	4431960	514	8.48	8700	8700	8600	11270	6070	8670	8622.49	0.18	0	33	8763	8716	8653	8606	8543	8685	8575	43	2600	500	6240	10	1	8666361	748	13.76	0.73	12	0.01	627.00	11865.00	12400	20230531	-30.40	7190	20231020	20.03	10400	-17.02	20240328	8470	1.89	20240102	12400	-30.40	20230531	7190	20.03	20231020	1.99	N	314140	500	43 억		15510	N	N	0	N	00	N
58	20240522	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	52358580	6058	27.54	8700	8700	8590	11310	6090	8700	8642.88	0.18	0	-211	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	751	13.83	0.73	12	0.07	627.00	11865.00	12400	20230531	-30.08	7190	20231020	20.58	10400	-16.63	20240328	8470	2.36	20240102	12400	-30.08	20230531	7190	20.58	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
59	20240522	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-70	5	-0.80	50861660	5885	26.76	8700	8700	8590	11310	6090	8700	8642.59	0.18	0	-178	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	748	13.76	0.73	12	0.07	627.00	11865.00	12400	20230531	-30.40	7190	20231020	20.03	10400	-17.02	20240328	8470	1.89	20240102	12400	-30.40	20230531	7190	20.03	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
60	20240522	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-40	5	-0.46	39675830	4592	20.88	8700	8700	8590	11310	6090	8700	8640.21	0.18	0	-127	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	751	13.81	0.73	12	0.05	627.00	11865.00	12400	20230531	-30.16	7190	20231020	20.45	10400	-16.73	20240328	8470	2.24	20240102	12400	-30.16	20230531	7190	20.45	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
61	20240522	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-20	5	-0.23	30972810	3587	16.31	8700	8700	8590	11310	6090	8700	8634.74	0.18	0	-43	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	752	13.84	0.73	12	0.04	627.00	11865.00	12400	20230531	-30.00	7190	20231020	20.72	10400	-16.54	20240328	8470	2.48	20240102	12400	-30.00	20230531	7190	20.72	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
62	20240522	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-30	5	-0.34	28241630	3272	14.88	8700	8700	8590	11310	6090	8700	8631.31	0.18	0	70	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	751	13.83	0.73	12	0.04	627.00	11865.00	12400	20230531	-30.08	7190	20231020	20.58	10400	-16.63	20240328	8470	2.36	20240102	12400	-30.08	20230531	7190	20.58	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
63	20240522	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-50	5	-0.57	14382960	1662	7.56	8700	8700	8630	11310	6090	8700	8654.01	0.18	0	-58	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	750	13.80	0.73	12	0.02	627.00	11865.00	12400	20230531	-30.24	7190	20231020	20.31	10400	-16.83	20240328	8470	2.13	20240102	12400	-30.24	20230531	7190	20.31	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
64	20240522	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-70	5	-0.80	2725980	314	1.43	8700	8700	8630	11310	6090	8700	8681.46	0.18	0	-4	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	748	13.76	0.73	12	0.00	627.00	11865.00	12400	20230531	-30.40	7190	20231020	20.03	10400	-17.02	20240328	8470	1.89	20240102	12400	-30.40	20230531	7190	20.03	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
65	20240522	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-10	5	-0.11	1826980	210	0.95	8700	8700	8690	11310	6090	8700	8699.90	0.18	0	-1	8880	8790	8660	8570	8440	8725	8505	43	2610	500	6260	10	1	8666361	753	13.86	0.73	12	0.00	627.00	11865.00	12400	20230531	-29.92	7190	20231020	20.86	10400	-16.44	20240328	8470	2.60	20240102	12400	-29.92	20230531	7190	20.86	20231020	1.98	N	314140	500	43 억		15721	N	N	0	N	00	N
66	20240521	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	40	2	0.46	189567540	21993	99.80	8710	8750	8530	11250	6070	8660	8619.45	0.17	0	1285	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	754	13.88	0.73	12	0.25	627.00	11865.00	12400	20230531	-29.84	7190	20231020	21.00	10400	-16.35	20240328	8470	2.72	20240102	12400	-29.84	20230531	7190	21.00	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
67	20240521	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	20	2	0.23	178304260	20697	93.92	8710	8750	8530	11250	6070	8660	8614.98	0.17	0	1356	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	752	13.84	0.73	12	0.24	627.00	11865.00	12400	20230531	-30.00	7190	20231020	20.72	10400	-16.54	20240328	8470	2.48	20240102	12400	-30.00	20230531	7190	20.72	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
68	20240521	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-70	5	-0.81	153214980	17778	80.67	8710	8750	8530	11250	6070	8660	8618.23	0.17	0	1063	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	744	13.70	0.72	12	0.21	627.00	11865.00	12400	20230531	-30.73	7190	20231020	19.47	10400	-17.40	20240328	8470	1.42	20240102	12400	-30.73	20230531	7190	19.47	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
69	20240521	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-90	5	-1.04	115337450	13346	60.56	8710	8750	8530	11250	6070	8660	8642.10	0.17	0	666	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	743	13.67	0.72	12	0.15	627.00	11865.00	12400	20230531	-30.89	7190	20231020	19.19	10400	-17.60	20240328	8470	1.18	20240102	12400	-30.89	20230531	7190	19.19	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
70	20240521	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-40	5	-0.46	87635340	10112	45.88	8710	8750	8610	11250	6070	8660	8666.47	0.17	0	469	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	747	13.75	0.73	12	0.12	627.00	11865.00	12400	20230531	-30.48	7190	20231020	19.89	10400	-17.12	20240328	8470	1.77	20240102	12400	-30.48	20230531	7190	19.89	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
71	20240521	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	10	2	0.12	56960960	6566	29.79	8710	8750	8660	11250	6070	8660	8675.14	0.17	0	2	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	751	13.83	0.73	12	0.08	627.00	11865.00	12400	20230531	-30.08	7190	20231020	20.58	10400	-16.63	20240328	8470	2.36	20240102	12400	-30.08	20230531	7190	20.58	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
72	20240521	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	50	2	0.58	51979400	5992	27.19	8710	8710	8660	11250	6070	8660	8674.80	0.17	0	2	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	755	13.89	0.73	12	0.07	627.00	11865.00	12400	20230531	-29.76	7190	20231020	21.14	10400	-16.25	20240328	8470	2.83	20240102	12400	-29.76	20230531	7190	21.14	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
73	20240521	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	10	2	0.12	2296980	265	1.20	8710	8710	8660	11250	6070	8660	8667.85	0.17	0	0	8886	8772	8716	8602	8546	8745	8575	43	2590	500	6230	10	1	8666361	751	13.83	0.73	12	0.00	627.00	11865.00	12400	20230531	-30.08	7190	20231020	20.58	10400	-16.63	20240328	8470	2.36	20240102	12400	-30.08	20230531	7190	20.58	20231020	1.96	N	314140	500	43 억		14436	N	N	0	N	00	N
74	20240517	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-160	5	-1.78	177248750	19999	154.18	8990	8990	8830	11680	6300	8990	8862.97	0.16	0	591	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	765	14.08	0.74	12	0.23	627.00	11865.00	12400	20230531	-28.79	7190	20231020	22.81	10400	-15.10	20240328	8470	4.25	20240102	12400	-28.79	20230531	7190	22.81	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
75	20240517	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-140	5	-1.56	164330260	18538	142.92	8990	8990	8830	11680	6300	8990	8864.51	0.16	0	1653	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	767	14.11	0.75	12	0.21	627.00	11865.00	12400	20230531	-28.63	7190	20231020	23.09	10400	-14.90	20240328	8470	4.49	20240102	12400	-28.63	20230531	7190	23.09	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
76	20240517	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-160	5	-1.78	154562500	17433	134.40	8990	8990	8830	11680	6300	8990	8866.09	0.16	0	1800	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	765	14.08	0.74	12	0.20	627.00	11865.00	12400	20230531	-28.79	7190	20231020	22.81	10400	-15.10	20240328	8470	4.25	20240102	12400	-28.79	20230531	7190	22.81	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
77	20240517	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-110	5	-1.22	109230210	12315	94.94	8990	8990	8850	11680	6300	8990	8869.69	0.16	0	1479	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	770	14.16	0.75	12	0.14	627.00	11865.00	12400	20230531	-28.39	7190	20231020	23.50	10400	-14.62	20240328	8470	4.84	20240102	12400	-28.39	20230531	7190	23.50	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
78	20240517	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-130	5	-1.45	100802430	11366	87.63	8990	8990	8850	11680	6300	8990	8868.77	0.16	0	888	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	768	14.13	0.75	12	0.13	627.00	11865.00	12400	20230531	-28.55	7190	20231020	23.23	10400	-14.81	20240328	8470	4.60	20240102	12400	-28.55	20230531	7190	23.23	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
79	20240517	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-130	5	-1.45	84476820	9524	73.43	8990	8990	8850	11680	6300	8990	8869.89	0.16	0	888	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	768	14.13	0.75	12	0.11	627.00	11865.00	12400	20230531	-28.55	7190	20231020	23.23	10400	-14.81	20240328	8470	4.60	20240102	12400	-28.55	20230531	7190	23.23	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
80	20240517	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	-110	5	-1.22	29343070	3304	25.47	8990	8990	8850	11680	6300	8990	8881.07	0.16	0	808	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	770	14.16	0.75	12	0.04	627.00	11865.00	12400	20230531	-28.39	7190	20231020	23.50	10400	-14.62	20240328	8470	4.84	20240102	12400	-28.39	20230531	7190	23.50	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
81	20240517	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-90	5	-1.00	1409490	158	1.22	8990	8990	8900	11680	6300	8990	8920.82	0.16	0	-112	9170	9080	9010	8920	8850	9045	8885	43	2690	500	6470	10	1	8666361	771	14.19	0.75	12	0.00	627.00	11865.00	12400	20230531	-28.23	7190	20231020	23.78	10400	-14.42	20240328	8470	5.08	20240102	12400	-28.23	20230531	7190	23.78	20231020	2.03	N	314140	500	43 억		14161	N	N	0	N	00	N
82	20240516	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-60	5	-0.66	116385680	12971	295.67	9100	9100	8940	11760	6340	9050	8972.73	0.17	0	-951	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	779	14.34	0.76	12	0.15	627.00	11865.00	12450	20230509	-27.79	7190	20231020	25.03	10400	-13.56	20240328	8470	6.14	20240102	12400	-27.50	20230531	7190	25.03	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
83	20240516	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-90	5	-0.99	106264070	11841	269.91	9100	9100	8940	11760	6340	9050	8974.25	0.17	0	-1158	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	777	14.29	0.76	12	0.14	627.00	11865.00	12450	20230509	-28.03	7190	20231020	24.62	10400	-13.85	20240328	8470	5.79	20240102	12400	-27.74	20230531	7190	24.62	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
84	20240516	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-100	5	-1.10	68968820	7672	174.88	9100	9100	8940	11760	6340	9050	8989.68	0.17	0	-1144	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	776	14.27	0.75	12	0.09	627.00	11865.00	12450	20230509	-28.11	7190	20231020	24.48	10400	-13.94	20240328	8470	5.67	20240102	12400	-27.82	20230531	7190	24.48	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
85	20240516	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-90	5	-0.99	51072350	5672	129.29	9100	9100	8950	11760	6340	9050	9004.29	0.17	0	-1359	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	777	14.29	0.76	12	0.07	627.00	11865.00	12450	20230509	-28.03	7190	20231020	24.62	10400	-13.85	20240328	8470	5.79	20240102	12400	-27.74	20230531	7190	24.62	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
86	20240516	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-100	5	-1.10	47283470	5249	119.65	9100	9100	8950	11760	6340	9050	9008.09	0.17	0	-1359	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	776	14.27	0.75	12	0.06	627.00	11865.00	12450	20230509	-28.11	7190	20231020	24.48	10400	-13.94	20240328	8470	5.67	20240102	12400	-27.82	20230531	7190	24.48	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
87	20240516	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-70	5	-0.77	27897230	3085	70.32	9100	9100	8980	11760	6340	9050	9042.86	0.17	0	-1359	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	778	14.32	0.76	12	0.04	627.00	11865.00	12450	20230509	-27.87	7190	20231020	24.90	10400	-13.65	20240328	8470	6.02	20240102	12400	-27.58	20230531	7190	24.90	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
88	20240516	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	10	2	0.11	15973950	1764	40.21	9100	9100	9040	11760	6340	9050	9055.53	0.17	0	-779	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	785	14.45	0.76	12	0.02	627.00	11865.00	12450	20230509	-27.23	7190	20231020	26.01	10400	-12.88	20240328	8470	6.97	20240102	12400	-26.94	20230531	7190	26.01	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
89	20240516	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	0	3	0.00	8828740	975	22.22	9100	9100	9050	11760	6340	9050	9055.12	0.17	0	-761	9163	9106	9033	8976	8903	9135	9005	43	2710	500	6510	10	1	8666361	784	14.43	0.76	12	0.01	627.00	11865.00	12450	20230509	-27.31	7190	20231020	25.87	10400	-12.98	20240328	8470	6.85	20240102	12400	-27.02	20230531	7190	25.87	20231020	2.03	N	314140	500	43 억		15085	N	N	0	N	00	N
90	20240514	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	110	2	1.23	39568130	4387	69.61	8960	9090	8960	11620	6260	8940	9019.41	0.17	0	520	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	784	14.43	0.76	12	0.05	627.00	11865.00	12600	20230508	-28.17	7190	20231020	25.87	10400	-12.98	20240328	8470	6.85	20240102	12400	-27.02	20230531	7190	25.87	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
91	20240514	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	100	2	1.12	39088940	4334	68.77	8960	9090	8960	11620	6260	8940	9019.14	0.17	0	515	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	783	14.42	0.76	12	0.05	627.00	11865.00	12600	20230508	-28.25	7190	20231020	25.73	10400	-13.08	20240328	8470	6.73	20240102	12400	-27.10	20230531	7190	25.73	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
92	20240514	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	110	2	1.23	37899120	4202	66.68	8960	9090	8960	11620	6260	8940	9019.31	0.17	0	534	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	784	14.43	0.76	12	0.05	627.00	11865.00	12600	20230508	-28.17	7190	20231020	25.87	10400	-12.98	20240328	8470	6.85	20240102	12400	-27.02	20230531	7190	25.87	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
93	20240514	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	60	2	0.67	31060040	3443	54.63	8960	9090	8960	11620	6260	8940	9021.21	0.17	0	379	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	780	14.35	0.76	12	0.04	627.00	11865.00	12600	20230508	-28.57	7190	20231020	25.17	10400	-13.46	20240328	8470	6.26	20240102	12400	-27.42	20230531	7190	25.17	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
94	20240514	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	40	2	0.45	27641620	3063	48.60	8960	9090	8960	11620	6260	8940	9024.36	0.17	0	379	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	778	14.32	0.76	12	0.04	627.00	11865.00	12600	20230508	-28.73	7190	20231020	24.90	10400	-13.65	20240328	8470	6.02	20240102	12400	-27.58	20230531	7190	24.90	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
95	20240514	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	150	2	1.68	17900760	1979	31.40	8960	9090	8960	11620	6260	8940	9045.36	0.17	0	313	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	788	14.50	0.77	12	0.02	627.00	11865.00	12600	20230508	-27.86	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12400	-26.69	20230531	7190	26.43	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
96	20240514	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	60	2	0.67	11836330	1308	20.76	8960	9090	8960	11620	6260	8940	9049.18	0.17	0	268	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	780	14.35	0.76	12	0.02	627.00	11865.00	12600	20230508	-28.57	7190	20231020	25.17	10400	-13.46	20240328	8470	6.26	20240102	12400	-27.42	20230531	7190	25.17	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
97	20240514	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	20	2	0.22	26880	3	0.05	8960	8960	8960	11620	6260	8940	8960.00	0.17	0	0	9153	9046	8973	8866	8793	9010	8830	43	2680	500	6430	10	1	8666361	777	14.29	0.76	12	0.00	627.00	11865.00	12600	20230508	-28.89	7190	20231020	24.62	10400	-13.85	20240328	8470	5.79	20240102	12400	-27.74	20230531	7190	24.62	20231020	2.08	N	314140	500	43 억		14500	N	N	0	N	00	N
98	20240513	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-140	5	-1.54	56422930	6302	35.01	9080	9080	8900	11800	6360	9080	8953.18	0.15	0	1075	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	775	14.26	0.75	12	0.07	627.00	11865.00	12630	20230504	-29.22	7190	20231020	24.34	10400	-14.04	20240328	8470	5.55	20240102	12400	-27.90	20230531	7190	24.34	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
99	20240513	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-130	5	-1.43	54412130	6077	33.76	9080	9080	8900	11800	6360	9080	8953.78	0.15	0	1080	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	776	14.27	0.75	12	0.07	627.00	11865.00	12630	20230504	-29.14	7190	20231020	24.48	10400	-13.94	20240328	8470	5.67	20240102	12400	-27.82	20230531	7190	24.48	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
100	20240513	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	51832910	5788	32.16	9080	9080	8900	11800	6360	9080	8955.24	0.15	0	1083	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	773	14.23	0.75	12	0.07	627.00	11865.00	12630	20230504	-29.37	7190	20231020	24.06	10400	-14.23	20240328	8470	5.31	20240102	12400	-28.06	20230531	7190	24.06	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
101	20240513	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-130	5	-1.43	46534260	5195	28.86	9080	9080	8900	11800	6360	9080	8957.51	0.15	0	896	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	776	14.27	0.75	12	0.06	627.00	11865.00	12630	20230504	-29.14	7190	20231020	24.48	10400	-13.94	20240328	8470	5.67	20240102	12400	-27.82	20230531	7190	24.48	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
102	20240513	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	44873430	5009	27.83	9080	9080	8900	11800	6360	9080	8958.56	0.15	0	889	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	773	14.23	0.75	12	0.06	627.00	11865.00	12630	20230504	-29.37	7190	20231020	24.06	10400	-14.23	20240328	8470	5.31	20240102	12400	-28.06	20230531	7190	24.06	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
103	20240513	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-160	5	-1.76	35042900	3907	21.71	9080	9080	8900	11800	6360	9080	8969.26	0.15	0	-39	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	773	14.23	0.75	12	0.05	627.00	11865.00	12630	20230504	-29.37	7190	20231020	24.06	10400	-14.23	20240328	8470	5.31	20240102	12400	-28.06	20230531	7190	24.06	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
104	20240513	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-80	5	-0.88	9348970	1039	5.77	9080	9080	8910	11800	6360	9080	8998.05	0.15	0	-131	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	780	14.35	0.76	12	0.01	627.00	11865.00	12630	20230504	-28.74	7190	20231020	25.17	10400	-13.46	20240328	8470	6.26	20240102	12400	-27.42	20230531	7190	25.17	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
105	20240513	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	0	3	0.00	544800	60	0.33	9080	9080	9080	11800	6360	9080	9080.00	0.15	0	-21	9280	9180	9050	8950	8820	9115	8885	43	2720	500	6530	10	1	8666361	787	14.48	0.77	12	0.00	627.00	11865.00	12630	20230504	-28.11	7190	20231020	26.29	10400	-12.69	20240328	8470	7.20	20240102	12400	-26.77	20230531	7190	26.29	20231020	2.06	N	314140	500	43 억		13414	N	N	0	N	00	N
106	20240510	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-20	5	-0.22	162045690	17998	144.17	9150	9150	8920	11830	6370	9100	9003.54	0.16	0	-654	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	787	14.48	0.77	12	0.21	627.00	11865.00	12630	20230504	-28.11	7190	20231020	26.29	10400	-12.69	20240328	8470	7.20	20240102	12400	-26.77	20230531	7190	26.29	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
107	20240510	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-80	5	-0.88	139691330	15519	124.31	9150	9150	8920	11830	6370	9100	9001.31	0.16	0	-691	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	782	14.39	0.76	12	0.18	627.00	11865.00	12630	20230504	-28.58	7190	20231020	25.45	10400	-13.27	20240328	8470	6.49	20240102	12400	-27.26	20230531	7190	25.45	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
108	20240510	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-40	5	-0.44	96641420	10744	86.06	9150	9150	8920	11830	6370	9100	8994.92	0.16	0	-1555	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	785	14.45	0.76	12	0.12	627.00	11865.00	12630	20230504	-28.27	7190	20231020	26.01	10400	-12.88	20240328	8470	6.97	20240102	12400	-26.94	20230531	7190	26.01	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
109	20240510	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-110	5	-1.21	65349900	7278	58.30	9150	9150	8920	11830	6370	9100	8979.10	0.16	0	-1367	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	779	14.34	0.76	12	0.08	627.00	11865.00	12630	20230504	-28.82	7190	20231020	25.03	10400	-13.56	20240328	8470	6.14	20240102	12400	-27.50	20230531	7190	25.03	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
110	20240510	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-160	5	-1.76	44781120	4987	39.95	9150	9150	8920	11830	6370	9100	8979.57	0.16	0	-1743	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	775	14.26	0.75	12	0.06	627.00	11865.00	12630	20230504	-29.22	7190	20231020	24.34	10400	-14.04	20240328	8470	5.55	20240102	12400	-27.90	20230531	7190	24.34	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
111	20240510	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-120	5	-1.32	34846100	3880	31.08	9150	9150	8920	11830	6370	9100	8980.95	0.16	0	-1637	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	778	14.32	0.76	12	0.04	627.00	11865.00	12630	20230504	-28.90	7190	20231020	24.90	10400	-13.65	20240328	8470	6.02	20240102	12400	-27.58	20230531	7190	24.90	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
112	20240510	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	11903620	1320	10.57	9150	9150	8950	11830	6370	9100	9017.89	0.16	0	-868	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	783	14.40	0.76	12	0.02	627.00	11865.00	12630	20230504	-28.50	7190	20231020	25.59	10400	-13.17	20240328	8470	6.61	20240102	12400	-27.18	20230531	7190	25.59	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
113	20240510	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-10	5	-0.11	401190	44	0.35	9150	9150	9090	11830	6370	9100	9117.95	0.16	0	-21	9486	9292	9116	8922	8746	9205	8835	43	2730	500	6550	10	1	8666361	788	14.50	0.77	12	0.00	627.00	11865.00	12630	20230504	-28.03	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12400	-26.69	20230531	7190	26.43	20231020	2.07	N	314140	500	43 억		14060	N	N	0	N	00	N
114	20240509	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-170	5	-1.83	113520360	12453	163.08	9240	9310	8940	12050	6490	9270	9115.89	0.20	0	-2736	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	789	14.51	0.77	12	0.14	627.00	11865.00	12630	20230504	-27.95	7190	20231020	26.56	10400	-12.50	20240328	8470	7.44	20240102	12450	-26.91	20230509	7190	26.56	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
115	20240509	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-320	5	-3.45	99360860	10876	142.43	9240	9310	8950	12050	6490	9270	9135.78	0.20	0	-2590	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	776	14.27	0.75	12	0.13	627.00	11865.00	12630	20230504	-29.14	7190	20231020	24.48	10400	-13.94	20240328	8470	5.67	20240102	12450	-28.11	20230509	7190	24.48	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
116	20240509	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-190	5	-2.05	76181040	8310	108.83	9240	9310	9080	12050	6490	9270	9167.38	0.20	0	-2239	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	787	14.48	0.77	12	0.10	627.00	11865.00	12630	20230504	-28.11	7190	20231020	26.29	10400	-12.69	20240328	8470	7.20	20240102	12450	-27.07	20230509	7190	26.29	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
117	20240509	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-120	5	-1.29	39774440	4319	56.56	9240	9310	9150	12050	6490	9270	9209.16	0.20	0	-461	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	793	14.59	0.77	12	0.05	627.00	11865.00	12630	20230504	-27.55	7190	20231020	27.26	10400	-12.02	20240328	8470	8.03	20240102	12450	-26.51	20230509	7190	27.26	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
118	20240509	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-100	5	-1.08	33683140	3654	47.85	9240	9310	9160	12050	6490	9270	9218.14	0.20	0	-320	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	795	14.63	0.77	12	0.04	627.00	11865.00	12630	20230504	-27.40	7190	20231020	27.54	10400	-11.83	20240328	8470	8.26	20240102	12450	-26.35	20230509	7190	27.54	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
119	20240509	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-70	5	-0.76	29784460	3229	42.29	9240	9310	9190	12050	6490	9270	9224.04	0.20	0	-288	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	797	14.67	0.78	12	0.04	627.00	11865.00	12630	20230504	-27.16	7190	20231020	27.96	10400	-11.54	20240328	8470	8.62	20240102	12450	-26.10	20230509	7190	27.96	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
120	20240509	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	20	2	0.22	12909320	1398	18.31	9240	9310	9230	12050	6490	9270	9234.11	0.20	0	-189	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	805	14.82	0.78	12	0.02	627.00	11865.00	12630	20230504	-26.44	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12450	-25.38	20230509	7190	29.21	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
121	20240509	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-40	5	-0.43	1159470	125	1.64	9240	9310	9230	12050	6490	9270	9275.81	0.20	0	-75	9330	9300	9240	9210	9150	9315	9225	43	2780	500	6670	10	1	8666361	800	14.72	0.78	12	0.00	627.00	11865.00	12630	20230504	-26.92	7190	20231020	28.37	10400	-11.25	20240328	8470	8.97	20240102	12450	-25.86	20230509	7190	28.37	20231020	2.06	N	314140	500	43 억		17123	N	N	0	N	00	N
122	20240508	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	80	2	0.87	70068000	7611	87.12	9270	9270	9180	11940	6440	9190	9206.15	0.22	0	-1507	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	803	14.78	0.78	12	0.09	627.00	11865.00	12970	20230428	-28.53	7190	20231020	28.93	10400	-10.87	20240328	8470	9.45	20240102	12600	-26.43	20230508	7190	28.93	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
123	20240508	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	30	2	0.33	66759390	7252	83.01	9270	9270	9180	11940	6440	9190	9205.65	0.22	0	-1683	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	799	14.70	0.78	12	0.08	627.00	11865.00	12970	20230428	-28.91	7190	20231020	28.23	10400	-11.35	20240328	8470	8.85	20240102	12600	-26.83	20230508	7190	28.23	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
124	20240508	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-10	5	-0.11	55970200	6079	69.59	9270	9270	9180	11940	6440	9190	9207.14	0.22	0	-1841	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	796	14.64	0.77	12	0.07	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12600	-27.14	20230508	7190	27.68	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
125	20240508	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-10	5	-0.11	49057570	5326	60.97	9270	9270	9180	11940	6440	9190	9210.96	0.22	0	-1833	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	796	14.64	0.77	12	0.06	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12600	-27.14	20230508	7190	27.68	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
126	20240508	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-10	5	-0.11	31275240	3389	38.79	9270	9270	9180	11940	6440	9190	9228.46	0.22	0	-1620	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	796	14.64	0.77	12	0.04	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12600	-27.14	20230508	7190	27.68	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
127	20240508	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	60	2	0.65	25776900	2791	31.95	9270	9270	9190	11940	6440	9190	9235.72	0.22	0	-1369	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	802	14.75	0.78	12	0.03	627.00	11865.00	12970	20230428	-28.68	7190	20231020	28.65	10400	-11.06	20240328	8470	9.21	20240102	12600	-26.59	20230508	7190	28.65	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
128	20240508	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	40	2	0.44	17307530	1875	21.46	9270	9270	9190	11940	6440	9190	9230.68	0.22	0	-1344	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	800	14.72	0.78	12	0.02	627.00	11865.00	12970	20230428	-28.84	7190	20231020	28.37	10400	-11.25	20240328	8470	8.97	20240102	12600	-26.75	20230508	7190	28.37	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
129	20240508	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	0	3	0.00	959250	104	1.19	9270	9270	9190	11940	6440	9190	9223.56	0.22	0	-72	9416	9302	9246	9132	9076	9275	9105	43	2750	500	6610	10	1	8666361	796	14.66	0.77	12	0.00	627.00	11865.00	12970	20230428	-29.14	7190	20231020	27.82	10400	-11.63	20240328	8470	8.50	20240102	12600	-27.06	20230508	7190	27.82	20231020	2.05	N	314140	500	43 억		18907	N	N	0	N	00	N
130	20240503	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-70	5	-0.75	93440740	10066	80.21	9250	9440	9200	12060	6500	9280	9282.81	0.27	0	-1993	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	798	14.69	0.78	12	0.12	627.00	11865.00	12970	20230428	-28.99	7190	20231020	28.09	10400	-11.44	20240328	8470	8.74	20240102	12630	-27.08	20230504	7190	28.09	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
131	20240503	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-50	5	-0.54	91413460	9846	78.46	9250	9440	9200	12060	6500	9280	9284.32	0.27	0	-1972	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	800	14.72	0.78	12	0.11	627.00	11865.00	12970	20230428	-28.84	7190	20231020	28.37	10400	-11.25	20240328	8470	8.97	20240102	12630	-26.92	20230504	7190	28.37	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
132	20240503	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-60	5	-0.65	86162060	9278	73.93	9250	9440	9200	12060	6500	9280	9286.71	0.27	0	-1455	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	799	14.70	0.78	12	0.11	627.00	11865.00	12970	20230428	-28.91	7190	20231020	28.23	10400	-11.35	20240328	8470	8.85	20240102	12630	-27.00	20230504	7190	28.23	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
133	20240503	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	0	3	0.00	81324170	8754	69.76	9250	9440	9250	12060	6500	9280	9289.94	0.27	0	-1455	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	804	14.80	0.78	12	0.10	627.00	11865.00	12970	20230428	-28.45	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12630	-26.52	20230504	7190	29.07	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
134	20240503	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	0	3	0.00	70026320	7533	60.03	9250	9440	9250	12060	6500	9280	9295.94	0.27	0	-1452	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	804	14.80	0.78	12	0.09	627.00	11865.00	12970	20230428	-28.45	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12630	-26.52	20230504	7190	29.07	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
135	20240503	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-10	5	-0.11	57849690	6220	49.57	9250	9440	9250	12060	6500	9280	9300.59	0.27	0	-1266	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	803	14.78	0.78	12	0.07	627.00	11865.00	12970	20230428	-28.53	7190	20231020	28.93	10400	-10.87	20240328	8470	9.45	20240102	12630	-26.60	20230504	7190	28.93	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
136	20240503	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	10	2	0.11	32493660	3491	27.82	9250	9440	9250	12060	6500	9280	9307.84	0.27	0	-570	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	805	14.82	0.78	12	0.04	627.00	11865.00	12970	20230428	-28.37	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12630	-26.44	20230504	7190	29.21	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
137	20240503	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-20	5	-0.22	1859260	201	1.60	9250	9260	9250	12060	6500	9280	9250.05	0.27	0	0	9466	9372	9206	9112	8946	9420	9160	43	2780	500	6680	10	1	8666361	803	14.77	0.78	12	0.00	627.00	11865.00	12970	20230428	-28.60	7190	20231020	28.79	10400	-10.96	20240328	8470	9.33	20240102	12630	-26.68	20230504	7190	28.79	20231020	2.17	N	314140	500	43 억		23006	N	N	0	N	00	N
138	20240502	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	120	2	1.31	114748740	12548	254.16	9150	9300	9040	11900	6420	9160	9144.78	0.23	0	3091	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	804	14.80	0.78	12	0.14	627.00	11865.00	12970	20230428	-28.45	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12630	-26.52	20230504	7190	29.07	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
139	20240502	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	20	2	0.22	112484420	12304	249.22	9150	9300	9040	11900	6420	9160	9142.10	0.23	0	3128	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	796	14.64	0.77	12	0.14	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
140	20240502	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	60	2	0.66	97343570	10661	215.94	9150	9300	9040	11900	6420	9160	9130.81	0.23	0	3405	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	799	14.70	0.78	12	0.12	627.00	11865.00	12970	20230428	-28.91	7190	20231020	28.23	10400	-11.35	20240328	8470	8.85	20240102	12630	-27.00	20230504	7190	28.23	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
141	20240502	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	50	2	0.55	97177770	10643	215.58	9150	9300	9040	11900	6420	9160	9130.67	0.23	0	3410	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	798	14.69	0.78	12	0.12	627.00	11865.00	12970	20230428	-28.99	7190	20231020	28.09	10400	-11.44	20240328	8470	8.74	20240102	12630	-27.08	20230504	7190	28.09	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
142	20240502	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	20	2	0.22	88906120	9744	197.37	9150	9300	9040	11900	6420	9160	9124.19	0.23	0	3185	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	796	14.64	0.77	12	0.11	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
143	20240502	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	20	2	0.22	87850490	9629	195.04	9150	9300	9040	11900	6420	9160	9123.53	0.23	0	3189	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	796	14.64	0.77	12	0.11	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
144	20240502	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	20	2	0.22	80076610	8779	177.82	9150	9300	9040	11900	6420	9160	9121.38	0.23	0	3225	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	796	14.64	0.77	12	0.10	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N
145	20240502	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-60	5	-0.66	24908690	2732	55.34	9150	9300	9040	11900	6420	9160	9117.38	0.23	0	1597	9426	9292	9206	9072	8986	9250	9030	43	2740	500	6590	10	1	8666361	789	14.51	0.77	12	0.03	627.00	11865.00	12970	20230428	-29.84	7190	20231020	26.56	10400	-12.50	20240328	8470	7.44	20240102	12630	-27.95	20230504	7190	26.56	20231020	2.17	N	314140	500	43 억		19806	N	N	0	N	00	N