KissMeData/067080/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	160631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9590	-80	5	-0.83	443557420	45938	76.28	9620	9830	9580	12570	6770	9670	9659.21	1.01	0	-908	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1785	-154.68	2.17	12	0.25	-62.00	4426.00	15980	20230919	-39.99	7390	20230726	29.77	13670	-29.85	20240308	8680	10.48	20240118	15980	-39.99	20230919	7390	29.77	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
3	20240531	150626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9630	-40	5	-0.41	391100990	40470	67.20	9620	9830	9580	12570	6770	9670	9663.97	1.01	0	-982	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1793	-155.32	2.18	12	0.22	-62.00	4426.00	15980	20230919	-39.74	7390	20230726	30.31	13670	-29.55	20240308	8680	10.94	20240118	15980	-39.74	20230919	7390	30.31	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
4	20240531	140628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	20	2	0.21	247009570	25487	42.32	9620	9830	9600	12570	6770	9670	9691.59	1.01	0	-3651	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1804	-156.29	2.19	12	0.14	-62.00	4426.00	15980	20230919	-39.36	7390	20230726	31.12	13670	-29.11	20240308	8680	11.64	20240118	15980	-39.36	20230919	7390	31.12	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
5	20240531	130633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9640	-30	5	-0.31	220694540	22765	37.80	9620	9830	9600	12570	6770	9670	9694.47	1.01	0	-2718	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1795	-155.48	2.18	12	0.12	-62.00	4426.00	15980	20230919	-39.67	7390	20230726	30.45	13670	-29.48	20240308	8680	11.06	20240118	15980	-39.67	20230919	7390	30.45	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
6	20240531	120635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	20	2	0.21	192131170	19803	32.88	9620	9830	9600	12570	6770	9670	9702.13	1.01	0	-1642	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1804	-156.29	2.19	12	0.11	-62.00	4426.00	15980	20230919	-39.36	7390	20230726	31.12	13670	-29.11	20240308	8680	11.64	20240118	15980	-39.36	20230919	7390	31.12	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
7	20240531	110631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	20	2	0.21	142299480	14638	24.31	9620	9830	9620	12570	6770	9670	9721.24	1.01	0	-1740	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1804	-156.29	2.19	12	0.08	-62.00	4426.00	15980	20230919	-39.36	7390	20230726	31.12	13670	-29.11	20240308	8680	11.64	20240118	15980	-39.36	20230919	7390	31.12	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
8	20240531	100633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9730	60	2	0.62	108033090	11093	18.42	9620	9830	9620	12570	6770	9670	9738.86	1.01	0	997	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1811	-156.94	2.20	12	0.06	-62.00	4426.00	15980	20230919	-39.11	7390	20230726	31.66	13670	-28.82	20240308	8680	12.10	20240118	15980	-39.11	20230919	7390	31.66	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
9	20240531	090630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	50	2	0.52	10965090	1138	1.89	9620	9720	9620	12570	6770	9670	9635.34	1.01	0	148	10023	9846	9723	9546	9423	9935	9635	93	2900	500	6960	10	1	18616650	1810	-156.77	2.20	12	0.01	-62.00	4426.00	15980	20230919	-39.17	7390	20230726	31.53	13670	-28.90	20240308	8680	11.98	20240118	15980	-39.17	20230919	7390	31.53	20230726	5.25	N	067080	500	93 억		188215	N	N	0	N	00	N
10	20240530	160627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9670	-10	5	-0.10	585442380	60165	135.36	9610	9900	9600	12580	6780	9680	9731.28	1.02	0	-3020	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1800	-155.97	2.18	12	0.32	-62.00	4426.00	15980	20230919	-39.49	7390	20230726	30.85	13670	-29.26	20240308	8680	11.41	20240118	15980	-39.49	20230919	7390	30.85	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
11	20240530	150628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	0	3	0.00	532381630	54664	122.98	9610	9900	9600	12580	6780	9680	9739.16	1.02	0	-2858	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1802	-156.13	2.19	12	0.29	-62.00	4426.00	15980	20230919	-39.42	7390	20230726	30.99	13670	-29.19	20240308	8680	11.52	20240118	15980	-39.42	20230919	7390	30.99	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
12	20240530	140628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	70	2	0.72	401886940	41201	92.69	9610	9900	9600	12580	6780	9680	9754.30	1.02	0	-7175	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1815	-157.26	2.20	12	0.22	-62.00	4426.00	15980	20230919	-38.99	7390	20230726	31.94	13670	-28.68	20240308	8680	12.33	20240118	15980	-38.99	20230919	7390	31.94	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
13	20240530	130629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9820	140	2	1.45	373131980	38250	86.06	9610	9900	9600	12580	6780	9680	9755.08	1.02	0	-6874	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1828	-158.39	2.22	12	0.21	-62.00	4426.00	15980	20230919	-38.55	7390	20230726	32.88	13670	-28.16	20240308	8680	13.13	20240118	15980	-38.55	20230919	7390	32.88	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
14	20240530	120629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9810	130	2	1.34	324565960	33285	74.89	9610	9900	9600	12580	6780	9680	9751.12	1.02	0	-4830	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1826	-158.23	2.22	12	0.18	-62.00	4426.00	15980	20230919	-38.61	7390	20230726	32.75	13670	-28.24	20240308	8680	13.02	20240118	15980	-38.61	20230919	7390	32.75	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
15	20240530	110629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	210	2	2.17	272338240	27973	62.93	9610	9900	9600	12580	6780	9680	9735.75	1.02	0	-2630	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1841	-159.52	2.23	12	0.15	-62.00	4426.00	15980	20230919	-38.11	7390	20230726	33.83	13670	-27.65	20240308	8680	13.94	20240118	15980	-38.11	20230919	7390	33.83	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
16	20240530	100629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	20	2	0.21	110148290	11419	25.69	9610	9710	9600	12580	6780	9680	9646.05	1.02	0	-5048	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1806	-156.45	2.19	12	0.06	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
17	20240530	090629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9660	-20	5	-0.21	9818970	1021	2.30	9610	9710	9610	12580	6780	9680	9617.01	1.02	0	-298	9913	9796	9723	9606	9533	9760	9570	93	2900	500	6960	10	1	18616650	1798	-155.81	2.18	12	0.01	-62.00	4426.00	15980	20230919	-39.55	7390	20230726	30.72	13670	-29.33	20240308	8680	11.29	20240118	15980	-39.55	20230919	7390	30.72	20230726	5.22	N	067080	500	93 억		189632	N	N	54	N	00	N
18	20240529	160623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	10	2	0.10	427266390	44053	45.72	9760	9840	9650	12570	6770	9670	9698.92	1.03	0	-1455	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1802	-156.13	2.19	12	0.24	-62.00	4426.00	15980	20230919	-39.42	7390	20230726	30.99	13670	-29.19	20240308	8680	11.52	20240118	15980	-39.42	20230919	7390	30.99	20230726	5.20	N	067080	500	93 억		191171	N	N	54	N	00	N
19	20240529	150622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	20	2	0.21	378479520	39010	40.48	9760	9840	9650	12570	6770	9670	9702.12	1.03	0	-1460	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1804	-156.29	2.19	12	0.21	-62.00	4426.00	15980	20230919	-39.36	7390	20230726	31.12	13670	-29.11	20240308	8680	11.64	20240118	15980	-39.36	20230919	7390	31.12	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
20	20240529	140622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	40	2	0.41	304285050	31363	32.55	9760	9840	9650	12570	6770	9670	9702.04	1.03	0	1193	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1808	-156.61	2.19	12	0.17	-62.00	4426.00	15980	20230919	-39.24	7390	20230726	31.39	13670	-28.97	20240308	8680	11.87	20240118	15980	-39.24	20230919	7390	31.39	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
21	20240529	130624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	50	2	0.52	294257010	30329	31.48	9760	9840	9650	12570	6770	9670	9702.17	1.03	0	1325	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1810	-156.77	2.20	12	0.16	-62.00	4426.00	15980	20230919	-39.17	7390	20230726	31.53	13670	-28.90	20240308	8680	11.98	20240118	15980	-39.17	20230919	7390	31.53	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
22	20240529	120627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	70	2	0.72	227834870	23478	24.37	9760	9840	9650	12570	6770	9670	9704.19	1.03	0	1157	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1813	-157.10	2.20	12	0.13	-62.00	4426.00	15980	20230919	-39.05	7390	20230726	31.80	13670	-28.75	20240308	8680	12.21	20240118	15980	-39.05	20230919	7390	31.80	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
23	20240529	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	80	2	0.83	205322740	21161	21.96	9760	9840	9650	12570	6770	9670	9702.88	1.03	0	900	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1815	-157.26	2.20	12	0.11	-62.00	4426.00	15980	20230919	-38.99	7390	20230726	31.94	13670	-28.68	20240308	8680	12.33	20240118	15980	-38.99	20230919	7390	31.94	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
24	20240529	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	30	2	0.31	130129360	13412	13.92	9760	9840	9650	12570	6770	9670	9702.46	1.03	0	-2361	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1806	-156.45	2.19	12	0.07	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
25	20240529	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	10	2	0.10	50655630	5210	5.41	9760	9840	9650	12570	6770	9670	9722.77	1.03	0	-3108	10216	9942	9796	9522	9376	9870	9450	93	2900	500	6960	10	1	18616650	1802	-156.13	2.19	12	0.03	-62.00	4426.00	15980	20230919	-39.42	7390	20230726	30.99	13670	-29.19	20240308	8680	11.52	20240118	15980	-39.42	20230919	7390	30.99	20230726	5.20	N	067080	500	93 억		191171	N	N	20	N	00	N
26	20240528	160620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9670	-170	5	-1.73	941775590	96212	104.89	9930	10070	9650	12790	6890	9840	9788.84	0.99	0	6208	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1800	-155.97	2.18	12	0.52	-62.00	4426.00	15980	20230919	-39.49	7390	20230726	30.85	13670	-29.26	20240308	8680	11.41	20240118	15980	-39.49	20230919	7390	30.85	20230726	5.29	N	067080	500	93 억		184552	N	N	20	N	00	N
27	20240528	150622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9730	-110	5	-1.12	884255760	90267	98.41	9930	10070	9650	12790	6890	9840	9796.00	0.99	0	5761	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1811	-156.94	2.20	12	0.48	-62.00	4426.00	15980	20230919	-39.11	7390	20230726	31.66	13670	-28.82	20240308	8680	12.10	20240118	15980	-39.11	20230919	7390	31.66	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
28	20240528	140623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	-100	5	-1.02	747589560	76157	83.03	9930	10070	9680	12790	6890	9840	9816.43	0.99	0	6644	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1813	-157.10	2.20	12	0.41	-62.00	4426.00	15980	20230919	-39.05	7390	20230726	31.80	13670	-28.75	20240308	8680	12.21	20240118	15980	-39.05	20230919	7390	31.80	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
29	20240528	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	-130	5	-1.32	665716170	67717	73.82	9930	10070	9710	12790	6890	9840	9830.86	0.99	0	8414	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1808	-156.61	2.19	12	0.36	-62.00	4426.00	15980	20230919	-39.24	7390	20230726	31.39	13670	-28.97	20240308	8680	11.87	20240118	15980	-39.24	20230919	7390	31.39	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
30	20240528	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	-90	5	-0.91	486083160	49249	53.69	9930	10070	9730	12790	6890	9840	9869.91	0.99	0	7849	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1815	-157.26	2.20	12	0.26	-62.00	4426.00	15980	20230919	-38.99	7390	20230726	31.94	13670	-28.68	20240308	8680	12.33	20240118	15980	-38.99	20230919	7390	31.94	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
31	20240528	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9800	-40	5	-0.41	322345470	32506	35.44	9930	10070	9750	12790	6890	9840	9916.49	0.99	0	1183	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1824	-158.06	2.21	12	0.17	-62.00	4426.00	15980	20230919	-38.67	7390	20230726	32.61	13670	-28.31	20240308	8680	12.90	20240118	15980	-38.67	20230919	7390	32.61	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
32	20240528	100621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9950	110	2	1.12	198613500	19924	21.72	9930	10070	9820	12790	6890	9840	9968.56	0.99	0	-593	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1852	-160.48	2.25	12	0.11	-62.00	4426.00	15980	20230919	-37.73	7390	20230726	34.64	13670	-27.21	20240308	8680	14.63	20240118	15980	-37.73	20230919	7390	34.64	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
33	20240528	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	190	2	1.93	135494040	13580	14.80	9930	10070	9820	12790	6890	9840	9977.47	0.99	0	114	10160	10000	9890	9730	9620	9945	9675	93	2950	500	7080	10	1	18616650	1867	-161.77	2.27	12	0.07	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.29	N	067080	500	93 억		184552	N	N	12	N	00	N
34	20240527	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9840	-210	5	-2.09	906935690	91727	148.77	10040	10050	9780	13060	7040	10050	9887.52	1.10	0	-20706	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1832	-158.71	2.22	12	0.49	-62.00	4426.00	15980	20230919	-38.42	7390	20230726	33.15	13670	-28.02	20240308	8680	13.36	20240118	15980	-38.42	20230919	7390	33.15	20230726	5.29	N	067080	500	93 억		205014	N	N	12	N	00	N
35	20240527	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9910	-140	5	-1.39	876028310	88591	143.69	10040	10050	9780	13060	7040	10050	9888.46	1.10	0	-20437	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1845	-159.84	2.24	12	0.48	-62.00	4426.00	15980	20230919	-37.98	7390	20230726	34.10	13670	-27.51	20240308	8680	14.17	20240118	15980	-37.98	20230919	7390	34.10	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
36	20240527	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9880	-170	5	-1.69	696509760	70304	114.03	10040	10050	9780	13060	7040	10050	9907.11	1.10	0	-27245	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1839	-159.35	2.23	12	0.38	-62.00	4426.00	15980	20230919	-38.17	7390	20230726	33.69	13670	-27.72	20240308	8680	13.82	20240118	15980	-38.17	20230919	7390	33.69	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
37	20240527	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9840	-210	5	-2.09	637786540	64322	104.32	10040	10050	9810	13060	7040	10050	9915.53	1.10	0	-25984	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1832	-158.71	2.22	12	0.35	-62.00	4426.00	15980	20230919	-38.42	7390	20230726	33.15	13670	-28.02	20240308	8680	13.36	20240118	15980	-38.42	20230919	7390	33.15	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
38	20240527	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	-160	5	-1.59	534019070	53761	87.20	10040	10050	9840	13060	7040	10050	9933.21	1.10	0	-23312	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1841	-159.52	2.23	12	0.29	-62.00	4426.00	15980	20230919	-38.11	7390	20230726	33.83	13670	-27.65	20240308	8680	13.94	20240118	15980	-38.11	20230919	7390	33.83	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
39	20240527	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	-110	5	-1.09	406604710	40853	66.26	10040	10050	9870	13060	7040	10050	9952.87	1.10	0	-16943	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1850	-160.32	2.25	12	0.22	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
40	20240527	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	-50	5	-0.50	231658160	23235	37.68	10040	10050	9940	13060	7040	10050	9970.22	1.10	0	-4034	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1862	-161.29	2.26	12	0.12	-62.00	4426.00	15980	20230919	-37.42	7390	20230726	35.32	13670	-26.85	20240308	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
41	20240527	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	-110	5	-1.09	31692430	3177	5.15	10040	10050	9940	13060	7040	10050	9975.58	1.10	0	-319	10376	10212	9956	9792	9536	10295	9875	93	3010	500	7230	10	1	18616650	1850	-160.32	2.25	12	0.02	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	5.29	N	067080	500	93 억		205014	N	N	178	N	00	N
42	20240524	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	110	2	1.11	612172690	61607	112.30	9850	10120	9700	12920	6960	9940	9936.69	1.01	0	16689	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1871	-162.10	2.27	12	0.33	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	5.28	N	067080	500	93 억		188338	N	N	178	N	00	N
43	20240524	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	80	2	0.80	491538660	49604	90.42	9850	10050	9700	12920	6960	9940	9909.01	1.01	0	13048	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1865	-161.61	2.26	12	0.27	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
44	20240524	140551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	110	2	1.11	452947940	45751	83.40	9850	10050	9700	12920	6960	9940	9899.94	1.01	0	12606	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1871	-162.10	2.27	12	0.25	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
45	20240524	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10010	70	2	0.70	387927830	39243	71.53	9850	10030	9700	12920	6960	9940	9884.72	1.01	0	10883	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1864	-161.45	2.26	12	0.21	-62.00	4426.00	15980	20230919	-37.36	7390	20230726	35.45	13670	-26.77	20240308	8680	15.32	20240118	15980	-37.36	20230919	7390	35.45	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
46	20240524	120549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9980	40	2	0.40	350773280	35520	64.75	9850	10030	9700	12920	6960	9940	9874.65	1.01	0	9039	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1858	-160.97	2.25	12	0.19	-62.00	4426.00	15980	20230919	-37.55	7390	20230726	35.05	13670	-26.99	20240308	8680	14.98	20240118	15980	-37.55	20230919	7390	35.05	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
47	20240524	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-10	5	-0.10	307232860	31139	56.76	9850	10030	9700	12920	6960	9940	9865.56	1.01	0	7656	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1849	-160.16	2.24	12	0.17	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
48	20240524	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	0	3	0.00	232453480	23646	43.10	9850	9940	9700	12920	6960	9940	9828.72	1.01	0	3351	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1850	-160.32	2.25	12	0.13	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
49	20240524	090548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9830	-110	5	-1.11	42135440	4273	7.79	9850	9940	9830	12920	6960	9940	9852.89	1.01	0	392	10206	10072	9976	9842	9746	10025	9795	93	2980	500	7150	10	1	18616650	1830	-158.55	2.22	12	0.02	-62.00	4426.00	15980	20230919	-38.49	7390	20230726	33.02	13670	-28.09	20240308	8680	13.25	20240118	15980	-38.49	20230919	7390	33.02	20230726	5.28	N	067080	500	93 억		188338	N	N	55	N	00	N
50	20240523	160545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	-50	5	-0.50	539644270	54106	64.13	9970	10110	9880	12980	7000	9990	9974.36	1.05	0	-8960	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1850	-160.32	2.25	12	0.29	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	5.24	N	067080	500	93 억		195444	N	N	55	N	00	N
51	20240523	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	0	3	0.00	473334570	47445	56.23	9970	10110	9880	12980	7000	9990	9976.49	1.05	0	-8929	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1860	-161.13	2.26	12	0.25	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
52	20240523	140551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-20	5	-0.20	374256860	37515	44.46	9970	10110	9880	12980	7000	9990	9976.19	1.05	0	-7447	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1856	-160.81	2.25	12	0.20	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
53	20240523	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	0	3	0.00	349699800	35045	41.54	9970	10110	9880	12980	7000	9990	9978.59	1.05	0	-7536	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1860	-161.13	2.26	12	0.19	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
54	20240523	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	0	3	0.00	321782850	32245	38.22	9970	10110	9880	12980	7000	9990	9979.31	1.05	0	-6423	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1860	-161.13	2.26	12	0.17	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
55	20240523	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	10	2	0.10	250130660	25050	29.69	9970	10110	9880	12980	7000	9990	9985.26	1.05	0	-1789	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1862	-161.29	2.26	12	0.13	-62.00	4426.00	15980	20230919	-37.42	7390	20230726	35.32	13670	-26.85	20240308	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
56	20240523	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	80	2	0.80	184688230	18497	21.92	9970	10110	9880	12980	7000	9990	9984.77	1.05	0	-1143	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1875	-162.42	2.28	12	0.10	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
57	20240523	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-20	5	-0.20	7916240	793	0.94	9970	10030	9970	12980	7000	9990	9982.65	1.05	0	-98	10363	10176	10053	9866	9743	10115	9805	93	2990	500	7190	10	1	18616650	1856	-160.81	2.25	12	0.00	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.24	N	067080	500	93 억		195444	N	N	156	N	00	N
58	20240522	160541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	-150	5	-1.48	847488170	84250	81.46	10130	10240	9930	13180	7100	10140	10059.26	1.19	0	-25217	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1860	-161.13	2.26	12	0.45	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.26	N	067080	500	93 억		220844	N	N	156	N	00	N
59	20240522	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-170	5	-1.68	724377890	71901	69.52	10130	10240	9950	13180	7100	10140	10074.47	1.19	0	-22733	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1856	-160.81	2.25	12	0.39	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
60	20240522	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	-140	5	-1.38	592110420	58643	56.70	10130	10240	9980	13180	7100	10140	10096.72	1.19	0	-17779	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1862	-161.29	2.26	12	0.32	-62.00	4426.00	15980	20230919	-37.42	7390	20230726	35.32	13670	-26.85	20240308	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
61	20240522	130543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	-140	5	-1.38	540708210	53498	51.73	10130	10240	9990	13180	7100	10140	10106.95	1.19	0	-15220	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1862	-161.29	2.26	12	0.29	-62.00	4426.00	15980	20230919	-37.42	7390	20230726	35.32	13670	-26.85	20240308	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
62	20240522	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	-110	5	-1.08	470638840	46496	44.96	10130	10240	10000	13180	7100	10140	10122.06	1.19	0	-12470	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1867	-161.77	2.27	12	0.25	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
63	20240522	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10130	-10	5	-0.10	352111360	34689	33.54	10130	10240	10080	13180	7100	10140	10150.58	1.19	0	-8278	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1886	-163.39	2.29	12	0.19	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
64	20240522	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10190	50	2	0.49	286652260	28218	27.28	10130	10240	10080	13180	7100	10140	10158.62	1.19	0	-5710	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1897	-164.35	2.30	12	0.15	-62.00	4426.00	15980	20230919	-36.23	7390	20230726	37.89	13670	-25.46	20240308	8680	17.40	20240118	15980	-36.23	20230919	7390	37.89	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
65	20240522	090544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	0	3	0.00	20829020	2052	1.98	10130	10200	10130	13180	7100	10140	10151.74	1.19	0	163	10526	10332	10126	9932	9726	10430	10030	93	3040	500	7300	10	1	18616650	1888	-163.55	2.29	12	0.01	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	5.26	N	067080	500	93 억		220844	N	N	1	N	00	N
66	20240521	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	120	2	1.20	1032253190	102812	135.82	9970	10320	9920	13020	7020	10020	10039.83	1.15	0	6931	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1888	-163.55	2.29	12	0.55	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	5.29	N	067080	500	93 억		213932	N	N	1	N	00	N
67	20240521	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10130	110	2	1.10	862569110	86134	113.79	9970	10320	9920	13020	7020	10020	10014.27	1.15	0	10520	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1886	-163.39	2.29	12	0.46	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
68	20240521	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9970	-50	5	-0.50	612640150	61426	81.15	9970	10150	9920	13020	7020	10020	9973.63	1.15	0	10015	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1856	-160.81	2.25	12	0.33	-62.00	4426.00	15980	20230919	-37.61	7390	20230726	34.91	13670	-27.07	20240308	8680	14.86	20240118	15980	-37.61	20230919	7390	34.91	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
69	20240521	130543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-90	5	-0.90	456106650	45661	60.32	9970	10150	9920	13020	7020	10020	9988.98	1.15	0	-735	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1849	-160.16	2.24	12	0.25	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
70	20240521	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9930	-90	5	-0.90	324742830	32465	42.89	9970	10150	9930	13020	7020	10020	10002.86	1.15	0	-5223	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1849	-160.16	2.24	12	0.17	-62.00	4426.00	15980	20230919	-37.86	7390	20230726	34.37	13670	-27.36	20240308	8680	14.40	20240118	15980	-37.86	20230919	7390	34.37	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
71	20240521	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9980	-40	5	-0.40	211571210	21109	27.89	9970	10150	9960	13020	7020	10020	10022.80	1.15	0	-3858	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1858	-160.97	2.25	12	0.11	-62.00	4426.00	15980	20230919	-37.55	7390	20230726	35.05	13670	-26.99	20240308	8680	14.98	20240118	15980	-37.55	20230919	7390	35.05	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
72	20240521	100543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9990	-30	5	-0.30	149536380	14894	19.68	9970	10150	9970	13020	7020	10020	10040.04	1.15	0	-910	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1860	-161.13	2.26	12	0.08	-62.00	4426.00	15980	20230919	-37.48	7390	20230726	35.18	13670	-26.92	20240308	8680	15.09	20240118	15980	-37.48	20230919	7390	35.18	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
73	20240521	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	50	2	0.50	8197160	821	1.08	9970	10080	9970	13020	7020	10020	9984.36	1.15	0	329	10166	10092	10006	9932	9846	10050	9890	93	3000	500	7210	10	1	18616650	1875	-162.42	2.28	12	0.00	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	5.29	N	067080	500	93 억		213932	N	N	522	N	00	N
74	20240517	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10020	-200	5	-1.96	813586980	80519	127.96	10210	10380	10010	13280	7160	10220	10104.27	1.19	0	-4922	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1865	-161.61	2.26	12	0.43	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	5.34	N	067080	500	93 억		221611	N	N	577	N	00	N
75	20240517	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	-170	5	-1.66	730528560	72237	114.80	10210	10380	10020	13280	7160	10220	10112.87	1.19	0	-2190	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1871	-162.10	2.27	12	0.39	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
76	20240517	140540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10110	-110	5	-1.08	585481720	57809	91.87	10210	10380	10020	13280	7160	10220	10127.78	1.19	0	3695	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1882	-163.06	2.28	12	0.31	-62.00	4426.00	15980	20230919	-36.73	7390	20230726	36.81	13670	-26.04	20240308	8680	16.47	20240118	15980	-36.73	20230919	7390	36.81	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
77	20240517	130536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10110	-110	5	-1.08	533663160	52669	83.70	10210	10380	10020	13280	7160	10220	10132.31	1.19	0	4451	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1882	-163.06	2.28	12	0.28	-62.00	4426.00	15980	20230919	-36.73	7390	20230726	36.81	13670	-26.04	20240308	8680	16.47	20240118	15980	-36.73	20230919	7390	36.81	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
78	20240517	120537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-70	5	-0.68	471204640	46501	73.90	10210	10380	10020	13280	7160	10220	10133.12	1.19	0	7777	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1890	-163.71	2.29	12	0.25	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
79	20240517	110538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	0	3	0.00	438601130	43302	68.82	10210	10380	10020	13280	7160	10220	10128.78	1.19	0	10068	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1903	-164.84	2.31	12	0.23	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
80	20240517	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	-40	5	-0.39	320301370	31731	50.43	10210	10210	10020	13280	7160	10220	10094.07	1.19	0	5466	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1895	-164.19	2.30	12	0.17	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
81	20240517	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	-40	5	-0.39	25220360	2491	3.96	10210	10210	10060	13280	7160	10220	10122.64	1.19	0	-168	10600	10410	10300	10110	10000	10355	10055	93	3060	500	7350	10	1	18616650	1895	-164.19	2.30	12	0.01	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.34	N	067080	500	93 억		221611	N	N	251	N	00	N
82	20240516	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	10	2	0.10	646589650	62649	118.40	10310	10490	10190	13270	7150	10210	10321.02	1.24	0	-8549	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1903	-164.84	2.31	12	0.34	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.37	N	067080	500	93 억		230590	N	N	251	N	00	N
83	20240516	150532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	10	2	0.10	617046960	59757	112.93	10310	10490	10190	13270	7150	10210	10325.94	1.24	0	-8194	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1903	-164.84	2.31	12	0.32	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
84	20240516	140537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	20	2	0.20	523757740	50624	95.67	10310	10490	10190	13270	7150	10210	10346.04	1.24	0	-2633	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1904	-165.00	2.31	12	0.27	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
85	20240516	130535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10240	30	2	0.29	439117410	42334	80.00	10310	10490	10240	13270	7150	10210	10372.69	1.24	0	-849	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1906	-165.16	2.31	12	0.23	-62.00	4426.00	15980	20230919	-35.92	7390	20230726	38.57	13670	-25.09	20240308	8680	17.97	20240118	15980	-35.92	20230919	7390	38.57	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
86	20240516	120532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10340	130	2	1.27	349807060	33656	63.60	10310	10490	10250	13270	7150	10210	10393.60	1.24	0	3559	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1925	-166.77	2.34	12	0.18	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7390	39.92	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
87	20240516	110530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10380	170	2	1.67	317903000	30562	57.76	10310	10490	10250	13270	7150	10210	10401.90	1.24	0	5426	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1932	-167.42	2.35	12	0.16	-62.00	4426.00	15980	20230919	-35.04	7390	20230726	40.46	13670	-24.07	20240308	8680	19.59	20240118	15980	-35.04	20230919	7390	40.46	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
88	20240516	100531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10460	250	2	2.45	231372500	22225	42.00	10310	10490	10250	13270	7150	10210	10410.46	1.24	0	7227	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1947	-168.71	2.36	12	0.12	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
89	20240516	090532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10340	130	2	1.27	43266340	4197	7.93	10310	10350	10250	13270	7150	10210	10308.87	1.24	0	1274	10456	10332	10176	10052	9896	10395	10115	93	3060	500	7350	10	1	18616650	1925	-166.77	2.34	12	0.02	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7390	39.92	20230726	5.37	N	067080	500	93 억		230590	N	N	87	N	00	N
90	20240514	160538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10210	140	2	1.39	536788530	52613	103.91	10020	10300	10020	13090	7050	10070	10202.58	1.23	0	1443	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1901	-164.68	2.31	12	0.28	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.34	N	067080	500	93 억		228985	N	N	87	N	00	N
91	20240514	150541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	150	2	1.49	513196590	50302	99.35	10020	10300	10020	13090	7050	10070	10202.31	1.23	0	1062	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1903	-164.84	2.31	12	0.27	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
92	20240514	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	160	2	1.59	487037430	47738	94.28	10020	10300	10020	13090	7050	10070	10202.30	1.23	0	-129	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1904	-165.00	2.31	12	0.26	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
93	20240514	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	130	2	1.29	412837610	40468	79.93	10020	10300	10020	13090	7050	10070	10201.58	1.23	0	-1481	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1899	-164.52	2.30	12	0.22	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
94	20240514	120538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10210	140	2	1.39	340985650	33424	66.01	10020	10300	10020	13090	7050	10070	10201.82	1.23	0	-1519	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1901	-164.68	2.31	12	0.18	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
95	20240514	110538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10240	170	2	1.69	278743690	27326	53.97	10020	10300	10020	13090	7050	10070	10200.68	1.23	0	977	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1906	-165.16	2.31	12	0.15	-62.00	4426.00	15980	20230919	-35.92	7390	20230726	38.57	13670	-25.09	20240308	8680	17.97	20240118	15980	-35.92	20230919	7390	38.57	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
96	20240514	100537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10270	200	2	1.99	212164220	20815	41.11	10020	10300	10020	13090	7050	10070	10192.85	1.23	0	4358	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1912	-165.65	2.32	12	0.11	-62.00	4426.00	15980	20230919	-35.73	7390	20230726	38.97	13670	-24.87	20240308	8680	18.32	20240118	15980	-35.73	20230919	7390	38.97	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
97	20240514	090537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10160	90	2	0.89	45839820	4553	8.99	10020	10160	10020	13090	7050	10070	10068.05	1.23	0	2006	10283	10176	10103	9996	9923	10140	9960	93	3020	500	7250	10	1	18616650	1891	-163.87	2.30	12	0.02	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	5.34	N	067080	500	93 억		228985	N	N	0	N	00	N
98	20240513	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	-80	5	-0.79	499781800	49521	34.49	10190	10210	10030	13190	7110	10150	10092.34	1.21	0	4546	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1875	-162.42	2.28	12	0.27	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
99	20240513	150539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10120	-30	5	-0.30	416498650	41232	28.71	10190	10210	10040	13190	7110	10150	10101.34	1.21	0	2738	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1884	-163.23	2.29	12	0.22	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
100	20240513	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	-80	5	-0.79	321912720	31845	22.18	10190	10210	10040	13190	7110	10150	10108.74	1.21	0	-941	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1875	-162.42	2.28	12	0.17	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
101	20240513	130532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10100	-50	5	-0.49	220546990	21777	15.17	10190	10210	10070	13190	7110	10150	10127.52	1.21	0	-2701	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1880	-162.90	2.28	12	0.12	-62.00	4426.00	15980	20230919	-36.80	7390	20230726	36.67	13670	-26.12	20240308	8680	16.36	20240118	15980	-36.80	20230919	7390	36.67	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
102	20240513	120537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	30	2	0.30	192194700	18972	13.21	10190	10210	10070	13190	7110	10150	10130.44	1.21	0	-2684	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1895	-164.19	2.30	12	0.10	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
103	20240513	110536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10130	-20	5	-0.20	162735830	16065	11.19	10190	10210	10070	13190	7110	10150	10129.84	1.21	0	-2933	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1886	-163.39	2.29	12	0.09	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
104	20240513	100536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	20	2	0.20	87962490	8662	6.03	10190	10210	10100	13190	7110	10150	10154.99	1.21	0	-755	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1893	-164.03	2.30	12	0.05	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
105	20240513	090538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	50	2	0.49	28420560	2792	1.94	10190	10210	10150	13190	7110	10150	10179.28	1.21	0	-174	10976	10562	10286	9872	9596	10425	9735	93	3040	500	7300	10	1	18616650	1899	-164.52	2.30	12	0.01	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	5.39	N	067080	500	93 억		224339	N	N	105	N	00	N
106	20240510	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-410	5	-3.88	1464909860	142894	140.09	10600	10700	10010	13720	7400	10560	10251.90	1.11	0	15797	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1890	-163.71	2.29	12	0.77	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.42	N	067080	500	93 억		207299	N	N	105	N	00	N
107	20240510	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-410	5	-3.88	1400312900	136522	133.84	10600	10700	10010	13720	7400	10560	10257.05	1.11	0	15316	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1890	-163.71	2.29	12	0.73	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
108	20240510	140527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	-420	5	-3.98	1277532200	124388	121.95	10600	10700	10010	13720	7400	10560	10270.54	1.11	0	13594	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1888	-163.55	2.29	12	0.67	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
109	20240510	130522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	-360	5	-3.41	1060596250	102938	100.92	10600	10700	10010	13720	7400	10560	10303.25	1.11	0	12128	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1899	-164.52	2.30	12	0.55	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
110	20240510	120520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10260	-300	5	-2.84	717358710	69039	67.68	10600	10700	10250	13720	7400	10560	10390.63	1.11	0	7054	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1910	-165.48	2.32	12	0.37	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
111	20240510	110523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10370	-190	5	-1.80	541818080	52020	51.00	10600	10700	10290	13720	7400	10560	10415.57	1.11	0	6374	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1931	-167.26	2.34	12	0.28	-62.00	4426.00	15980	20230919	-35.11	7390	20230726	40.32	13670	-24.14	20240308	8680	19.47	20240118	15980	-35.11	20230919	7390	40.32	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
112	20240510	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10420	-140	5	-1.33	240450880	22864	22.42	10600	10700	10410	13720	7400	10560	10516.57	1.11	0	1861	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1940	-168.06	2.35	12	0.12	-62.00	4426.00	15980	20230919	-34.79	7390	20230726	41.00	13670	-23.77	20240308	8680	20.05	20240118	15980	-34.79	20230919	7390	41.00	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
113	20240510	090524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10600	40	2	0.38	8556600	806	0.79	10600	10690	10600	13720	7400	10560	10616.13	1.11	0	211	11093	10826	10653	10386	10213	10740	10300	93	3160	500	7600	10	1	18616650	1973	-170.97	2.39	12	0.00	-62.00	4426.00	15980	20230919	-33.67	7390	20230726	43.44	13670	-22.46	20240308	8680	22.12	20240118	15980	-33.67	20230919	7390	43.44	20230726	5.42	N	067080	500	93 억		207299	N	N	865	N	00	N
114	20240509	160533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10560	-330	5	-3.03	1073466560	100903	150.41	10920	10920	10480	14150	7630	10890	10639.28	1.16	0	-8366	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	1966	-170.32	2.39	12	0.54	-62.00	4426.00	15980	20230919	-33.92	7390	20230726	42.90	13670	-22.75	20240308	8680	21.66	20240118	15980	-33.92	20230919	7390	42.90	20230726	5.42	N	067080	500	93 억		215508	N	N	865	N	00	N
115	20240509	150535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10590	-300	5	-2.75	1011862330	95082	141.73	10920	10920	10480	14150	7630	10890	10642.00	1.16	0	-5697	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	1972	-170.81	2.39	12	0.51	-62.00	4426.00	15980	20230919	-33.73	7390	20230726	43.30	13670	-22.53	20240308	8680	22.00	20240118	15980	-33.73	20230919	7390	43.30	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
116	20240509	140524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10640	-250	5	-2.30	691498160	64731	96.49	10920	10920	10530	14150	7630	10890	10682.64	1.16	0	-3145	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	1981	-171.61	2.40	12	0.35	-62.00	4426.00	15980	20230919	-33.42	7390	20230726	43.98	13670	-22.17	20240308	8680	22.58	20240118	15980	-33.42	20230919	7390	43.98	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
117	20240509	130523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10670	-220	5	-2.02	602013100	56303	83.93	10920	10920	10530	14150	7630	10890	10692.38	1.16	0	-3840	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	1986	-172.10	2.41	12	0.30	-62.00	4426.00	15980	20230919	-33.23	7390	20230726	44.38	13670	-21.95	20240308	8680	22.93	20240118	15980	-33.23	20230919	7390	44.38	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
118	20240509	120525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10590	-300	5	-2.75	539541970	50407	75.14	10920	10920	10530	14150	7630	10890	10703.71	1.16	0	-1138	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	1972	-170.81	2.39	12	0.27	-62.00	4426.00	15980	20230919	-33.73	7390	20230726	43.30	13670	-22.53	20240308	8680	22.00	20240118	15980	-33.73	20230919	7390	43.30	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
119	20240509	110515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10780	-110	5	-1.01	192337630	17794	26.52	10920	10920	10730	14150	7630	10890	10809.13	1.16	0	-4305	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	2007	-173.87	2.44	12	0.10	-62.00	4426.00	15980	20230919	-32.54	7390	20230726	45.87	13670	-21.14	20240308	8680	24.19	20240118	15980	-32.54	20230919	7390	45.87	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
120	20240509	100517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10820	-70	5	-0.64	139116480	12843	19.14	10920	10920	10750	14150	7630	10890	10832.09	1.16	0	-3571	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	2014	-174.52	2.44	12	0.07	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
121	20240509	090515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10850	-40	5	-0.37	32718120	2998	4.47	10920	10920	10850	14150	7630	10890	10913.32	1.16	0	-2751	11070	10980	10820	10730	10570	11025	10775	93	3260	500	7840	10	1	18616650	2020	-175.00	2.45	12	0.02	-62.00	4426.00	15980	20230919	-32.10	7390	20230726	46.82	13670	-20.63	20240308	8680	25.00	20240118	15980	-32.10	20230919	7390	46.82	20230726	5.42	N	067080	500	93 억		215508	N	N	135	N	00	N
122	20240508	160513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10890	120	2	1.11	721308560	66770	137.02	10700	10910	10660	14000	7540	10770	10802.87	1.16	0	-1295	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2027	-175.65	2.46	12	0.36	-62.00	4426.00	15980	20230919	-31.85	7390	20230726	47.36	13670	-20.34	20240308	8680	25.46	20240118	15980	-31.85	20230919	7390	47.36	20230726	5.42	N	067080	500	93 억		216800	N	N	135	N	00	N
123	20240508	150518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10870	100	2	0.93	637062360	59030	121.13	10700	10910	10660	14000	7540	10770	10792.19	1.16	0	-1632	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2024	-175.32	2.46	12	0.32	-62.00	4426.00	15980	20230919	-31.98	7390	20230726	47.09	13670	-20.48	20240308	8680	25.23	20240118	15980	-31.98	20230919	7390	47.09	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
124	20240508	140511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10790	20	2	0.19	564400960	52310	107.34	10700	10910	10660	14000	7540	10770	10789.55	1.16	0	-5861	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2009	-174.03	2.44	12	0.28	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
125	20240508	130510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10800	30	2	0.28	537227470	49787	102.17	10700	10910	10660	14000	7540	10770	10790.53	1.16	0	-6040	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2011	-174.19	2.44	12	0.27	-62.00	4426.00	15980	20230919	-32.42	7390	20230726	46.14	13670	-20.99	20240308	8680	24.42	20240118	15980	-32.42	20230919	7390	46.14	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
126	20240508	120512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10810	40	2	0.37	480472850	44527	91.37	10700	10910	10660	14000	7540	10770	10790.60	1.16	0	-3091	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2012	-174.35	2.44	12	0.24	-62.00	4426.00	15980	20230919	-32.35	7390	20230726	46.28	13670	-20.92	20240308	8680	24.54	20240118	15980	-32.35	20230919	7390	46.28	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
127	20240508	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10820	50	2	0.46	393273560	36450	74.80	10700	10910	10660	14000	7540	10770	10789.41	1.16	0	-706	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2014	-174.52	2.44	12	0.20	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
128	20240508	100519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10750	-20	5	-0.19	286765180	26560	54.50	10700	10910	10660	14000	7540	10770	10796.90	1.16	0	-1023	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2001	-173.39	2.43	12	0.14	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
129	20240508	090517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10770	0	3	0.00	24728080	2309	4.74	10700	10770	10700	14000	7540	10770	10708.90	1.16	0	649	11050	10910	10810	10670	10570	10860	10620	93	3230	500	7750	10	1	18616650	2005	-173.71	2.43	12	0.01	-62.00	4426.00	15980	20230919	-32.60	7390	20230726	45.74	13670	-21.21	20240308	8680	24.08	20240118	15980	-32.60	20230919	7390	45.74	20230726	5.42	N	067080	500	93 억		216800	N	N	32	N	00	N
130	20240503	160527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10790	-220	5	-2.00	1201087590	110027	92.06	11020	11130	10720	14310	7710	11010	10917.43	1.07	0	16927	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2009	-174.03	2.44	12	0.59	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.36	N	067080	500	93 억		199719	N	N	113	N	00	N
131	20240503	150526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10790	-220	5	-2.00	1080310370	98824	82.69	11020	11130	10770	14310	7710	11010	10931.66	1.07	0	12186	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2009	-174.03	2.44	12	0.53	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
132	20240503	140526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10920	-90	5	-0.82	868560510	79259	66.32	11020	11130	10870	14310	7710	11010	10958.51	1.07	0	12358	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2033	-176.13	2.47	12	0.43	-62.00	4426.00	15980	20230919	-31.66	7390	20230726	47.77	13670	-20.12	20240308	8680	25.81	20240118	15980	-31.66	20230919	7390	47.77	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
133	20240503	130527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10950	-60	5	-0.54	759005410	69205	57.91	11020	11130	10870	14310	7710	11010	10967.49	1.07	0	14005	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2039	-176.61	2.47	12	0.37	-62.00	4426.00	15980	20230919	-31.48	7390	20230726	48.17	13670	-19.90	20240308	8680	26.15	20240118	15980	-31.48	20230919	7390	48.17	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
134	20240503	120525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11020	10	2	0.09	607427790	55333	46.30	11020	11130	10870	14310	7710	11010	10977.68	1.07	0	13422	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2052	-177.74	2.49	12	0.30	-62.00	4426.00	15980	20230919	-31.04	7390	20230726	49.12	13670	-19.39	20240308	8680	26.96	20240118	15980	-31.04	20230919	7390	49.12	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
135	20240503	110524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10930	-80	5	-0.73	487150890	44385	37.14	11020	11130	10870	14310	7710	11010	10975.57	1.07	0	9721	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2035	-176.29	2.47	12	0.24	-62.00	4426.00	15980	20230919	-31.60	7390	20230726	47.90	13670	-20.04	20240308	8680	25.92	20240118	15980	-31.60	20230919	7390	47.90	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
136	20240503	100523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10970	-40	5	-0.36	362404770	32977	27.59	11020	11130	10870	14310	7710	11010	10989.62	1.07	0	9291	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2042	-176.94	2.48	12	0.18	-62.00	4426.00	15980	20230919	-31.35	7390	20230726	48.44	13670	-19.75	20240308	8680	26.38	20240118	15980	-31.35	20230919	7390	48.44	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
137	20240503	090521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11110	100	2	0.91	70321440	6351	5.31	11020	11130	11020	14310	7710	11010	11072.50	1.07	0	3752	11596	11302	11156	10862	10716	11230	10790	93	3300	500	7920	10	1	18616650	2068	-179.19	2.51	12	0.03	-62.00	4426.00	15980	20230919	-30.48	7390	20230726	50.34	13670	-18.73	20240308	8680	28.00	20240118	15980	-30.48	20230919	7390	50.34	20230726	5.36	N	067080	500	93 억		199719	N	N	185	N	00	N
138	20240502	160520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11010	-60	5	-0.54	1314194690	117685	46.80	11250	11450	11010	14390	7750	11070	11168.89	1.10	0	-5753	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2050	-177.58	2.49	12	0.63	-62.00	4426.00	15980	20230919	-31.10	7390	20230726	48.99	13670	-19.46	20240308	8680	26.84	20240118	15980	-31.10	20230919	7390	48.99	20230726	5.34	N	067080	500	93 억		205463	N	N	185	N	00	N
139	20240502	150522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11060	-10	5	-0.09	1170839060	104686	41.63	11250	11450	11030	14390	7750	11070	11184.38	1.10	0	-7169	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2059	-178.39	2.50	12	0.56	-62.00	4426.00	15980	20230919	-30.79	7390	20230726	49.66	13670	-19.09	20240308	8680	27.42	20240118	15980	-30.79	20230919	7390	49.66	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
140	20240502	140518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11140	70	2	0.63	1076749550	96210	38.26	11250	11450	11030	14390	7750	11070	11191.76	1.10	0	-5419	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2074	-179.68	2.52	12	0.52	-62.00	4426.00	15980	20230919	-30.29	7390	20230726	50.74	13670	-18.51	20240308	8680	28.34	20240118	15980	-30.29	20230919	7390	50.74	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
141	20240502	130518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11120	50	2	0.45	1024287270	91492	36.39	11250	11450	11030	14390	7750	11070	11195.48	1.10	0	-3408	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2070	-179.35	2.51	12	0.49	-62.00	4426.00	15980	20230919	-30.41	7390	20230726	50.47	13670	-18.65	20240308	8680	28.11	20240118	15980	-30.41	20230919	7390	50.47	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
142	20240502	120517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11140	70	2	0.63	961949400	85870	34.15	11250	11450	11030	14390	7750	11070	11202.52	1.10	0	-4891	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2074	-179.68	2.52	12	0.46	-62.00	4426.00	15980	20230919	-30.29	7390	20230726	50.74	13670	-18.51	20240308	8680	28.34	20240118	15980	-30.29	20230919	7390	50.74	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
143	20240502	110516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11100	30	2	0.27	890876720	79459	31.60	11250	11450	11030	14390	7750	11070	11211.92	1.10	0	-4052	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2066	-179.03	2.51	12	0.43	-62.00	4426.00	15980	20230919	-30.54	7390	20230726	50.20	13670	-18.80	20240308	8680	27.88	20240118	15980	-30.54	20230919	7390	50.20	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
144	20240502	100515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11100	30	2	0.27	776598860	69202	27.52	11250	11450	11030	14390	7750	11070	11222.38	1.10	0	-4719	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2066	-179.03	2.51	12	0.37	-62.00	4426.00	15980	20230919	-30.54	7390	20230726	50.20	13670	-18.80	20240308	8680	27.88	20240118	15980	-30.54	20230919	7390	50.20	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N
145	20240502	090516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11390	320	2	2.89	237763400	20951	8.33	11250	11450	11110	14390	7750	11070	11349.61	1.10	0	-943	11643	11356	11143	10856	10643	11500	11000	93	3320	500	7970	10	1	18616650	2120	-183.71	2.57	12	0.11	-62.00	4426.00	15980	20230919	-28.72	7390	20230726	54.13	13670	-16.68	20240308	8680	31.22	20240118	15980	-28.72	20230919	7390	54.13	20230726	5.34	N	067080	500	93 억		205463	N	N	36	N	00	N