KissMeData/251120/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	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	214931200	15318	96.10	13880	14280	13880	18200	9800	14000	14031.28	9.36	0	5734	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1226	21.96	1.99	12	0.18	642.00	7085.00	18810	20230524	-25.04	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	18220	-22.61	20230601	11200	25.89	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
3	20240531	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	206785540	14740	92.47	13880	14280	13880	18200	9800	14000	14028.87	9.36	0	6036	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1226	21.96	1.99	12	0.17	642.00	7085.00	18810	20230524	-25.04	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	18220	-22.61	20230601	11200	25.89	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
4	20240531	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	190	2	1.36	187864950	13393	84.02	13880	14280	13880	18200	9800	14000	14027.10	9.36	0	5051	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1234	22.10	2.00	12	0.15	642.00	7085.00	18810	20230524	-24.56	11200	20231031	26.70	15470	-8.27	20240517	12090	17.37	20240206	18220	-22.12	20230601	11200	26.70	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
5	20240531	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	0	3	0.00	177082460	12629	79.23	13880	14280	13880	18200	9800	14000	14021.89	9.36	0	4815	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1217	21.81	1.98	12	0.15	642.00	7085.00	18810	20230524	-25.57	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18220	-23.16	20230601	11200	25.00	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
6	20240531	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	130	2	0.93	117781510	8394	52.66	13880	14280	13880	18200	9800	14000	14031.63	9.36	0	2937	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1229	22.01	1.99	12	0.10	642.00	7085.00	18810	20230524	-24.88	11200	20231031	26.16	15470	-8.66	20240517	12090	16.87	20240206	18220	-22.45	20230601	11200	26.16	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
7	20240531	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	10	2	0.07	47196260	3354	21.04	13880	14280	13880	18200	9800	14000	14071.63	9.36	0	49	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1218	21.82	1.98	12	0.04	642.00	7085.00	18810	20230524	-25.52	11200	20231031	25.09	15470	-9.44	20240517	12090	15.88	20240206	18220	-23.11	20230601	11200	25.09	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
8	20240531	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	60	2	0.43	14160900	1012	6.35	13880	14280	13880	18200	9800	14000	13992.98	9.36	0	-118	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1223	21.90	1.98	12	0.01	642.00	7085.00	18810	20230524	-25.25	11200	20231031	25.54	15470	-9.11	20240517	12090	16.29	20240206	18220	-22.83	20230601	11200	25.54	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
9	20240531	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	90	2	0.64	10514060	754	4.73	13880	14090	13880	18200	9800	14000	13944.38	9.36	0	13	14646	14322	14126	13802	13606	14225	13705	43	4200	500	9800	10	1	8695700	1225	21.95	1.99	12	0.01	642.00	7085.00	18810	20230524	-25.09	11200	20231031	25.80	15470	-8.92	20240517	12090	16.54	20240206	18220	-22.67	20230601	11200	25.80	20231031	2.82	N	251120	500	43 억		813613	N	N	0	N	00	N
10	20240530	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	0	3	0.00	223490960	15940	123.44	14450	14450	13930	18200	9800	14000	14020.77	9.31	0	3978	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1217	21.81	1.98	12	0.18	642.00	7085.00	18810	20230524	-25.57	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18220	-23.16	20230601	11200	25.00	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
11	20240530	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	90	2	0.64	218826730	15607	120.86	14450	14450	13930	18200	9800	14000	14021.06	9.31	0	3871	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1225	21.95	1.99	12	0.18	642.00	7085.00	18810	20230524	-25.09	11200	20231031	25.80	15470	-8.92	20240517	12090	16.54	20240206	18220	-22.67	20230601	11200	25.80	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
12	20240530	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	140	2	1.00	196089000	13984	108.29	14450	14450	13930	18200	9800	14000	14022.38	9.31	0	2729	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1230	22.02	2.00	12	0.16	642.00	7085.00	18810	20230524	-24.83	11200	20231031	26.25	15470	-8.60	20240517	12090	16.96	20240206	18220	-22.39	20230601	11200	26.25	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
13	20240530	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	200	2	1.43	190162150	13563	105.03	14450	14450	13930	18200	9800	14000	14020.66	9.31	0	2631	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1235	22.12	2.00	12	0.16	642.00	7085.00	18810	20230524	-24.51	11200	20231031	26.79	15470	-8.21	20240517	12090	17.45	20240206	18220	-22.06	20230601	11200	26.79	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
14	20240530	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	175390570	12509	96.87	14450	14450	13930	18200	9800	14000	14021.15	9.31	0	1645	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1226	21.96	1.99	12	0.14	642.00	7085.00	18810	20230524	-25.04	11200	20231031	25.89	15470	-8.86	20240517	12090	16.63	20240206	18220	-22.61	20230601	11200	25.89	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
15	20240530	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	80	2	0.57	150376190	10731	83.10	14450	14450	13930	18200	9800	14000	14013.25	9.31	0	983	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1224	21.93	1.99	12	0.12	642.00	7085.00	18810	20230524	-25.15	11200	20231031	25.71	15470	-8.99	20240517	12090	16.46	20240206	18220	-22.72	20230601	11200	25.71	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
16	20240530	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	40	2	0.29	75504490	5391	41.75	14450	14450	13930	18200	9800	14000	14005.66	9.31	0	-901	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1221	21.87	1.98	12	0.06	642.00	7085.00	18810	20230524	-25.36	11200	20231031	25.36	15470	-9.24	20240517	12090	16.13	20240206	18220	-22.94	20230601	11200	25.36	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
17	20240530	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-40	5	-0.29	15721050	1118	8.66	14450	14450	13960	18200	9800	14000	14061.76	9.31	0	-463	14820	14410	14180	13770	13540	14295	13655	43	4200	500	9800	10	1	8695700	1214	21.74	1.97	12	0.01	642.00	7085.00	18810	20230524	-25.78	11200	20231031	24.64	15470	-9.76	20240517	12090	15.47	20240206	18220	-23.38	20230601	11200	24.64	20231031	2.81	N	251120	500	43 억		809508	N	N	0	N	00	N
18	20240529	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-290	5	-2.03	179643960	12763	70.98	14590	14590	13950	18570	10010	14290	14075.37	9.33	0	-1480	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1217	21.81	1.98	12	0.15	642.00	7085.00	18810	20230524	-25.57	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18220	-23.16	20230601	11200	25.00	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
19	20240529	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-290	5	-2.03	170753100	12128	67.45	14590	14590	13950	18570	10010	14290	14079.25	9.33	0	-1672	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1217	21.81	1.98	12	0.14	642.00	7085.00	18810	20230524	-25.57	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18220	-23.16	20230601	11200	25.00	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
20	20240529	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-290	5	-2.03	113471430	8038	44.70	14590	14590	14000	18570	10010	14290	14116.87	9.33	0	-1345	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1217	21.81	1.98	12	0.09	642.00	7085.00	18810	20230524	-25.57	11200	20231031	25.00	15470	-9.50	20240517	12090	15.80	20240206	18220	-23.16	20230601	11200	25.00	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
21	20240529	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-280	5	-1.96	99008240	7005	38.96	14590	14590	14000	18570	10010	14290	14133.94	9.33	0	-1127	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1218	21.82	1.98	12	0.08	642.00	7085.00	18810	20230524	-25.52	11200	20231031	25.09	15470	-9.44	20240517	12090	15.88	20240206	18220	-23.11	20230601	11200	25.09	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
22	20240529	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-250	5	-1.75	64895320	4574	25.44	14590	14590	14030	18570	10010	14290	14187.87	9.33	0	-1220	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1221	21.87	1.98	12	0.05	642.00	7085.00	18810	20230524	-25.36	11200	20231031	25.36	15470	-9.24	20240517	12090	16.13	20240206	18220	-22.94	20230601	11200	25.36	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
23	20240529	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-150	5	-1.05	46520860	3269	18.18	14590	14590	14140	18570	10010	14290	14230.91	9.33	0	-1003	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1230	22.02	2.00	12	0.04	642.00	7085.00	18810	20230524	-24.83	11200	20231031	26.25	15470	-8.60	20240517	12090	16.96	20240206	18220	-22.39	20230601	11200	26.25	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
24	20240529	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-110	5	-0.77	26816970	1883	10.47	14590	14590	14180	18570	10010	14290	14241.62	9.33	0	-256	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1233	22.09	2.00	12	0.02	642.00	7085.00	18810	20230524	-24.61	11200	20231031	26.61	15470	-8.34	20240517	12090	17.29	20240206	18220	-22.17	20230601	11200	26.61	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
25	20240529	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	110	2	0.77	1689220	116	0.65	14590	14590	14210	18570	10010	14290	14562.24	9.33	0	-1	14790	14540	14230	13980	13670	14665	14105	43	4280	500	10000	10	1	8695700	1252	22.43	2.03	12	0.00	642.00	7085.00	18810	20230524	-23.44	11200	20231031	28.57	15470	-6.92	20240517	12090	19.11	20240206	18220	-20.97	20230601	11200	28.57	20231031	2.82	N	251120	500	43 억		811140	N	N	0	N	00	N
26	20240528	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	-10	5	-0.07	252962700	17980	72.79	14130	14480	13920	18590	10010	14300	14069.12	9.30	0	2600	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1243	22.26	2.02	12	0.21	642.00	7085.00	18810	20230524	-24.03	11200	20231031	27.59	15470	-7.63	20240517	12090	18.20	20240206	18220	-21.57	20230601	11200	27.59	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
27	20240528	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	180	2	1.26	250974740	17841	72.22	14130	14480	13920	18590	10010	14300	14067.30	9.30	0	2600	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1259	22.55	2.04	12	0.21	642.00	7085.00	18810	20230524	-23.02	11200	20231031	29.29	15470	-6.40	20240517	12090	19.77	20240206	18220	-20.53	20230601	11200	29.29	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
28	20240528	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-160	5	-1.12	227885450	16211	65.63	14130	14300	13920	18590	10010	14300	14057.46	9.30	0	2426	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1230	22.02	2.00	12	0.19	642.00	7085.00	18810	20230524	-24.83	11200	20231031	26.25	15470	-8.60	20240517	12090	16.96	20240206	18220	-22.39	20230601	11200	26.25	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
29	20240528	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-180	5	-1.26	213806930	15211	61.58	14130	14300	13920	18590	10010	14300	14056.07	9.30	0	2387	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1228	21.99	1.99	12	0.17	642.00	7085.00	18810	20230524	-24.93	11200	20231031	26.07	15470	-8.73	20240517	12090	16.79	20240206	18220	-22.50	20230601	11200	26.07	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
30	20240528	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-240	5	-1.68	208119420	14807	59.94	14130	14300	13920	18590	10010	14300	14055.48	9.30	0	2237	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1223	21.90	1.98	12	0.17	642.00	7085.00	18810	20230524	-25.25	11200	20231031	25.54	15470	-9.11	20240517	12090	16.29	20240206	18220	-22.83	20230601	11200	25.54	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
31	20240528	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-240	5	-1.68	169967220	12083	48.92	14130	14300	13920	18590	10010	14300	14066.64	9.30	0	1680	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1223	21.90	1.98	12	0.14	642.00	7085.00	18810	20230524	-25.25	11200	20231031	25.54	15470	-9.11	20240517	12090	16.29	20240206	18220	-22.83	20230601	11200	25.54	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
32	20240528	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-290	5	-2.03	136377170	9684	39.20	14130	14300	13920	18590	10010	14300	14082.73	9.30	0	1001	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1218	21.82	1.98	12	0.11	642.00	7085.00	18810	20230524	-25.52	11200	20231031	25.09	15470	-9.44	20240517	12090	15.88	20240206	18220	-23.11	20230601	11200	25.09	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
33	20240528	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-100	5	-0.70	28496570	2011	8.14	14130	14300	14130	18590	10010	14300	14170.35	9.30	0	746	15213	14756	14493	14036	13773	14625	13905	43	4290	500	10010	10	1	8695700	1235	22.12	2.00	12	0.02	642.00	7085.00	18810	20230524	-24.51	11200	20231031	26.79	15470	-8.21	20240517	12090	17.45	20240206	18220	-22.06	20230601	11200	26.79	20231031	2.81	N	251120	500	43 억		808538	N	N	0	N	00	N
34	20240527	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-530	5	-3.57	356095110	24632	186.96	14830	14950	14230	19270	10390	14830	14456.61	9.33	0	-2532	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1243	22.27	2.02	12	0.28	642.00	7085.00	18810	20230524	-23.98	11200	20231031	27.68	15470	-7.56	20240517	12090	18.28	20240206	18220	-21.51	20230601	11200	27.68	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
35	20240527	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-490	5	-3.30	333029480	23020	174.72	14830	14950	14230	19270	10390	14830	14466.96	9.33	0	-2484	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1247	22.34	2.02	12	0.26	642.00	7085.00	18810	20230524	-23.76	11200	20231031	28.04	15470	-7.30	20240517	12090	18.61	20240206	18220	-21.30	20230601	11200	28.04	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
36	20240527	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-500	5	-3.37	265640180	18310	138.98	14830	14950	14300	19270	10390	14830	14507.93	9.33	0	-2296	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1246	22.32	2.02	12	0.21	642.00	7085.00	18810	20230524	-23.82	11200	20231031	27.95	15470	-7.37	20240517	12090	18.53	20240206	18220	-21.35	20230601	11200	27.95	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
37	20240527	131035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-310	5	-2.09	135583160	9277	70.41	14830	14950	14380	19270	10390	14830	14614.98	9.33	0	-3764	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1263	22.62	2.05	12	0.11	642.00	7085.00	18810	20230524	-22.81	11200	20231031	29.64	15470	-6.14	20240517	12090	20.10	20240206	18220	-20.31	20230601	11200	29.64	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
38	20240527	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-270	5	-1.82	109584730	7482	56.79	14830	14950	14380	19270	10390	14830	14646.45	9.33	0	-3267	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1266	22.68	2.06	12	0.09	642.00	7085.00	18810	20230524	-22.59	11200	20231031	30.00	15470	-5.88	20240517	12090	20.43	20240206	18220	-20.09	20230601	11200	30.00	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
39	20240527	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	-70	5	-0.47	34888360	2348	17.82	14830	14950	14750	19270	10390	14830	14858.76	9.33	0	-1214	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1283	22.99	2.08	12	0.03	642.00	7085.00	18810	20230524	-21.53	11200	20231031	31.79	15470	-4.59	20240517	12090	22.08	20240206	18220	-18.99	20230601	11200	31.79	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
40	20240527	101032	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-10	5	-0.07	19771860	1328	10.08	14830	14950	14750	19270	10390	14830	14888.45	9.33	0	-537	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1289	23.08	2.09	12	0.02	642.00	7085.00	18810	20230524	-21.21	11200	20231031	32.32	15470	-4.20	20240517	12090	22.58	20240206	18220	-18.66	20230601	11200	32.32	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
41	20240527	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-20	5	-0.13	4612100	311	2.36	14830	14880	14810	19270	10390	14830	14829.90	9.33	0	-233	15050	14940	14780	14670	14510	14860	14590	43	4440	500	10380	10	1	8695700	1288	23.07	2.09	12	0.00	642.00	7085.00	18810	20230524	-21.27	11200	20231031	32.23	15470	-4.27	20240517	12090	22.50	20240206	18220	-18.72	20230601	11200	32.23	20231031	2.81	N	251120	500	43 억		811497	N	N	0	N	00	N
42	20240524	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	70	2	0.47	194062150	13175	192.03	14850	14890	14620	19180	10340	14760	14729.57	9.28	0	4478	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1290	23.10	2.09	12	0.15	642.00	7085.00	18810	20230524	-21.16	11200	20231031	32.41	15470	-4.14	20240517	12090	22.66	20240206	18810	-21.16	20230524	11200	32.41	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
43	20240524	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	60	2	0.41	183737850	12475	181.82	14850	14890	14620	19180	10340	14760	14728.48	9.28	0	4304	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1289	23.08	2.09	12	0.14	642.00	7085.00	18810	20230524	-21.21	11200	20231031	32.32	15470	-4.20	20240517	12090	22.58	20240206	18810	-21.21	20230524	11200	32.32	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
44	20240524	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-10	5	-0.07	155847430	10586	154.29	14850	14890	14620	19180	10340	14760	14722.03	9.28	0	3591	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1283	22.98	2.08	12	0.12	642.00	7085.00	18810	20230524	-21.58	11200	20231031	31.70	15470	-4.65	20240517	12090	22.00	20240206	18810	-21.58	20230524	11200	31.70	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
45	20240524	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	60	2	0.41	91741980	6225	90.73	14850	14890	14620	19180	10340	14760	14737.67	9.28	0	1053	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1289	23.08	2.09	12	0.07	642.00	7085.00	18810	20230524	-21.21	11200	20231031	32.32	15470	-4.20	20240517	12090	22.58	20240206	18810	-21.21	20230524	11200	32.32	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
46	20240524	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-30	5	-0.20	76305710	5178	75.47	14850	14890	14620	19180	10340	14760	14736.52	9.28	0	529	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1281	22.94	2.08	12	0.06	642.00	7085.00	18810	20230524	-21.69	11200	20231031	31.52	15470	-4.78	20240517	12090	21.84	20240206	18810	-21.69	20230524	11200	31.52	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
47	20240524	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	120	2	0.81	73673620	5000	72.88	14850	14890	14620	19180	10340	14760	14734.72	9.28	0	475	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1294	23.18	2.10	12	0.06	642.00	7085.00	18810	20230524	-20.89	11200	20231031	32.86	15470	-3.81	20240517	12090	23.08	20240206	18810	-20.89	20230524	11200	32.86	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
48	20240524	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	120	2	0.81	73554700	4992	72.76	14850	14890	14620	19180	10340	14760	14734.52	9.28	0	480	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1294	23.18	2.10	12	0.06	642.00	7085.00	18810	20230524	-20.89	11200	20231031	32.86	15470	-3.81	20240517	12090	23.08	20240206	18810	-20.89	20230524	11200	32.86	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
49	20240524	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-70	5	-0.47	43218580	2932	42.73	14850	14850	14690	19180	10340	14760	14740.31	9.28	0	901	15213	14986	14873	14646	14533	14930	14590	43	4420	500	10330	10	1	8695700	1277	22.88	2.07	12	0.03	642.00	7085.00	18810	20230524	-21.90	11200	20231031	31.16	15470	-5.04	20240517	12090	21.51	20240206	18810	-21.90	20230524	11200	31.16	20231031	2.81	N	251120	500	43 억		807019	N	N	0	N	00	N
50	20240523	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	-110	5	-0.74	101695080	6861	79.70	15100	15100	14760	19330	10410	14870	14822.20	9.28	0	-30	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1283	22.99	2.08	12	0.08	642.00	7085.00	18810	20230524	-21.53	11200	20231031	31.79	15470	-4.59	20240517	12090	22.08	20240206	18810	-21.53	20230524	11200	31.79	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
51	20240523	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	-50	5	-0.34	89796050	6056	70.34	15100	15100	14760	19330	10410	14870	14827.62	9.28	0	170	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1289	23.08	2.09	12	0.07	642.00	7085.00	18810	20230524	-21.21	11200	20231031	32.32	15470	-4.20	20240517	12090	22.58	20240206	18810	-21.21	20230524	11200	32.32	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
52	20240523	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	80	2	0.54	86280580	5819	67.59	15100	15100	14760	19330	10410	14870	14827.39	9.28	0	215	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1300	23.29	2.11	12	0.07	642.00	7085.00	18810	20230524	-20.52	11200	20231031	33.48	15470	-3.36	20240517	12090	23.66	20240206	18810	-20.52	20230524	11200	33.48	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
53	20240523	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	-20	5	-0.13	80600350	5438	63.17	15100	15100	14760	19330	10410	14870	14821.69	9.28	0	235	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1291	23.13	2.10	12	0.06	642.00	7085.00	18810	20230524	-21.05	11200	20231031	32.59	15470	-4.01	20240517	12090	22.83	20240206	18810	-21.05	20230524	11200	32.59	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
54	20240523	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	130	2	0.87	78742060	5313	61.71	15100	15100	14760	19330	10410	14870	14820.64	9.28	0	305	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1304	23.36	2.12	12	0.06	642.00	7085.00	18810	20230524	-20.26	11200	20231031	33.93	15470	-3.04	20240517	12090	24.07	20240206	18810	-20.26	20230524	11200	33.93	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
55	20240523	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	40	2	0.27	67263270	4543	52.77	15100	15100	14760	19330	10410	14870	14805.91	9.28	0	284	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1297	23.22	2.10	12	0.05	642.00	7085.00	18810	20230524	-20.73	11200	20231031	33.12	15470	-3.62	20240517	12090	23.33	20240206	18810	-20.73	20230524	11200	33.12	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
56	20240523	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	0	3	0.00	38405160	2592	30.11	15100	15100	14760	19330	10410	14870	14816.81	9.28	0	291	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1293	23.16	2.10	12	0.03	642.00	7085.00	18810	20230524	-20.95	11200	20231031	32.77	15470	-3.88	20240517	12090	22.99	20240206	18810	-20.95	20230524	11200	32.77	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
57	20240523	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	20	2	0.13	8856950	594	6.90	15100	15100	14800	19330	10410	14870	14910.69	9.28	0	19	15350	15110	14960	14720	14570	15035	14645	43	4460	500	10400	10	1	8695700	1295	23.19	2.10	12	0.01	642.00	7085.00	18810	20230524	-20.84	11200	20231031	32.95	15470	-3.75	20240517	12090	23.16	20240206	18810	-20.84	20230524	11200	32.95	20231031	2.82	N	251120	500	43 억		807049	N	N	0	N	00	N
58	20240522	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-90	5	-0.60	127568160	8542	71.25	15200	15200	14810	19440	10480	14960	14934.68	9.31	0	-2566	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1293	23.16	2.10	12	0.10	642.00	7085.00	18810	20230524	-20.95	11200	20231031	32.77	15470	-3.88	20240517	12090	22.99	20240206	18810	-20.95	20230524	11200	32.77	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
59	20240522	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	30	2	0.20	117827980	7887	65.79	15200	15200	14810	19440	10480	14960	14939.52	9.31	0	-2566	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1303	23.35	2.12	12	0.09	642.00	7085.00	18810	20230524	-20.31	11200	20231031	33.84	15470	-3.10	20240517	12090	23.99	20240206	18810	-20.31	20230524	11200	33.84	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
60	20240522	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	10	2	0.07	99032150	6624	55.25	15200	15200	14810	19440	10480	14960	14950.51	9.31	0	-1823	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1302	23.32	2.11	12	0.08	642.00	7085.00	18810	20230524	-20.41	11200	20231031	33.66	15470	-3.23	20240517	12090	23.82	20240206	18810	-20.41	20230524	11200	33.66	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
61	20240522	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-30	5	-0.20	92422610	6182	51.56	15200	15200	14810	19440	10480	14960	14950.28	9.31	0	-1503	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1298	23.26	2.11	12	0.07	642.00	7085.00	18810	20230524	-20.63	11200	20231031	33.30	15470	-3.49	20240517	12090	23.49	20240206	18810	-20.63	20230524	11200	33.30	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
62	20240522	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-120	5	-0.80	92392750	6180	51.55	15200	15200	14810	19440	10480	14960	14950.28	9.31	0	-1503	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1290	23.12	2.09	12	0.07	642.00	7085.00	18810	20230524	-21.11	11200	20231031	32.50	15470	-4.07	20240517	12090	22.75	20240206	18810	-21.11	20230524	11200	32.50	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
63	20240522	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	10	2	0.07	81206220	5428	45.27	15200	15200	14830	19440	10480	14960	14960.62	9.31	0	-1263	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1302	23.32	2.11	12	0.06	642.00	7085.00	18810	20230524	-20.41	11200	20231031	33.66	15470	-3.23	20240517	12090	23.82	20240206	18810	-20.41	20230524	11200	33.66	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
64	20240522	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	40	2	0.27	69898880	4668	38.94	15200	15200	14830	19440	10480	14960	14974.05	9.31	0	-1616	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1304	23.36	2.12	12	0.05	642.00	7085.00	18810	20230524	-20.26	11200	20231031	33.93	15470	-3.04	20240517	12090	24.07	20240206	18810	-20.26	20230524	11200	33.93	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
65	20240522	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	230	2	1.54	1550160	102	0.85	15200	15200	14970	19440	10480	14960	15197.65	9.31	0	-1	15500	15230	15090	14820	14680	15160	14750	43	4480	500	10470	10	1	8695700	1321	23.66	2.14	12	0.00	642.00	7085.00	18810	20230524	-19.25	11200	20231031	35.62	15470	-1.81	20240517	12090	25.64	20240206	18810	-19.25	20230524	11200	35.62	20231031	2.86	N	251120	500	43 억		809616	N	N	0	N	00	N
66	20240521	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-130	5	-0.86	178224870	11776	63.21	15310	15360	14950	19610	10570	15090	15134.58	9.30	0	884	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1301	23.30	2.11	12	0.14	642.00	7085.00	18810	20230524	-20.47	11200	20231031	33.57	15470	-3.30	20240517	12090	23.74	20240206	18810	-20.47	20230524	11200	33.57	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
67	20240521	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	20	2	0.13	171802050	11347	60.91	15310	15360	14950	19610	10570	15090	15140.75	9.30	0	726	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1314	23.54	2.13	12	0.13	642.00	7085.00	18810	20230524	-19.67	11200	20231031	34.91	15470	-2.33	20240517	12090	24.98	20240206	18810	-19.67	20230524	11200	34.91	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
68	20240521	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	-60	5	-0.40	144124840	9503	51.01	15310	15360	14990	19610	10570	15090	15166.25	9.30	0	870	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1307	23.41	2.12	12	0.11	642.00	7085.00	18810	20230524	-20.10	11200	20231031	34.20	15470	-2.84	20240517	12090	24.32	20240206	18810	-20.10	20230524	11200	34.20	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
69	20240521	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	10	2	0.07	117223790	7714	41.41	15310	15360	14990	19610	10570	15090	15196.24	9.30	0	581	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1313	23.52	2.13	12	0.09	642.00	7085.00	18810	20230524	-19.72	11200	20231031	34.82	15470	-2.39	20240517	12090	24.90	20240206	18810	-19.72	20230524	11200	34.82	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
70	20240521	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	60	2	0.40	111548700	7339	39.39	15310	15360	14990	19610	10570	15090	15199.44	9.30	0	612	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1317	23.60	2.14	12	0.08	642.00	7085.00	18810	20230524	-19.46	11200	20231031	35.27	15470	-2.07	20240517	12090	25.31	20240206	18810	-19.46	20230524	11200	35.27	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
71	20240521	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	160	2	1.06	72616140	4771	25.61	15310	15360	14990	19610	10570	15090	15220.32	9.30	0	941	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1326	23.75	2.15	12	0.05	642.00	7085.00	18810	20230524	-18.93	11200	20231031	36.16	15470	-1.42	20240517	12090	26.14	20240206	18810	-18.93	20230524	11200	36.16	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
72	20240521	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	250	2	1.66	45604840	3005	16.13	15310	15340	14990	19610	10570	15090	15176.32	9.30	0	874	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1334	23.89	2.17	12	0.03	642.00	7085.00	18810	20230524	-18.45	11200	20231031	36.96	15470	-0.84	20240517	12090	26.88	20240206	18810	-18.45	20230524	11200	36.96	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
73	20240521	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	110	2	0.73	1462200	97	0.52	15310	15310	14990	19610	10570	15090	15074.23	9.30	0	14	15496	15292	15096	14892	14696	15195	14795	43	4520	500	10560	10	1	8695700	1322	23.68	2.15	12	0.00	642.00	7085.00	18810	20230524	-19.19	11200	20231031	35.71	15470	-1.75	20240517	12090	25.72	20240206	18810	-19.19	20230524	11200	35.71	20231031	2.87	N	251120	500	43 억		808732	N	N	0	N	00	N
74	20240517	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	170	2	1.14	300661390	19741	98.84	14990	15470	14820	19340	10420	14880	15230.30	9.31	0	1037	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1309	23.44	2.12	12	0.23	642.00	7085.00	18810	20230524	-19.99	11200	20231031	34.38	15470	-2.71	20240517	12090	24.48	20240206	18810	-19.99	20230524	11200	34.38	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
75	20240517	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	370	2	2.49	272077790	17848	89.37	14990	15470	14820	19340	10420	14880	15244.16	9.31	0	1373	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1326	23.75	2.15	12	0.21	642.00	7085.00	18810	20230524	-18.93	11200	20231031	36.16	15470	-1.42	20240517	12090	26.14	20240206	18810	-18.93	20230524	11200	36.16	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
76	20240517	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	410	2	2.76	261367200	17145	85.85	14990	15470	14820	19340	10420	14880	15244.51	9.31	0	1664	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1330	23.82	2.16	12	0.20	642.00	7085.00	18810	20230524	-18.71	11200	20231031	36.52	15470	-1.16	20240517	12090	26.47	20240206	18810	-18.71	20230524	11200	36.52	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
77	20240517	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	420	2	2.82	223212230	14654	73.37	14990	15470	14820	19340	10420	14880	15232.17	9.31	0	2755	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1330	23.83	2.16	12	0.17	642.00	7085.00	18810	20230524	-18.66	11200	20231031	36.61	15470	-1.10	20240517	12090	26.55	20240206	18810	-18.66	20230524	11200	36.61	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
78	20240517	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	340	2	2.28	90997720	6045	30.27	14990	15230	14820	19340	10420	14880	15053.39	9.31	0	-54	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1323	23.71	2.15	12	0.07	642.00	7085.00	18810	20230524	-19.09	11200	20231031	35.89	15370	-0.98	20240513	12090	25.89	20240206	18810	-19.09	20230524	11200	35.89	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
79	20240517	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	90	2	0.60	36822150	2468	12.36	14990	15140	14820	19340	10420	14880	14919.83	9.31	0	-601	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1302	23.32	2.11	12	0.03	642.00	7085.00	18810	20230524	-20.41	11200	20231031	33.66	15370	-2.60	20240513	12090	23.82	20240206	18810	-20.41	20230524	11200	33.66	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
80	20240517	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	50	2	0.34	20742140	1388	6.95	14990	15140	14880	19340	10420	14880	14943.90	9.31	0	-251	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1298	23.26	2.11	12	0.02	642.00	7085.00	18810	20230524	-20.63	11200	20231031	33.30	15370	-2.86	20240513	12090	23.49	20240206	18810	-20.63	20230524	11200	33.30	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
81	20240517	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	260	2	1.75	8185120	547	2.74	14990	15140	14890	19340	10420	14880	14963.66	9.31	0	107	15400	15140	14920	14660	14440	15030	14550	43	4460	500	10410	10	1	8695700	1317	23.58	2.14	12	0.01	642.00	7085.00	18810	20230524	-19.51	11200	20231031	35.18	15370	-1.50	20240513	12090	25.23	20240206	18810	-19.51	20230524	11200	35.18	20231031	2.92	N	251120	500	43 억		809982	N	N	0	N	00	N
82	20240516	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-200	5	-1.33	297663100	19971	132.41	15080	15180	14700	19600	10560	15080	14904.77	9.33	0	-827	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1294	23.18	2.10	12	0.23	642.00	7085.00	18810	20230524	-20.89	11200	20231031	32.86	15370	-3.19	20240513	12090	23.08	20240206	18810	-20.89	20230524	11200	32.86	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
83	20240516	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-160	5	-1.06	288569920	19361	128.36	15080	15180	14700	19600	10560	15080	14904.70	9.33	0	-961	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1297	23.24	2.11	12	0.22	642.00	7085.00	18810	20230524	-20.68	11200	20231031	33.21	15370	-2.93	20240513	12090	23.41	20240206	18810	-20.68	20230524	11200	33.21	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
84	20240516	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-160	5	-1.06	278018380	18655	123.68	15080	15180	14700	19600	10560	15080	14903.16	9.33	0	-1211	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1297	23.24	2.11	12	0.21	642.00	7085.00	18810	20230524	-20.68	11200	20231031	33.21	15370	-2.93	20240513	12090	23.41	20240206	18810	-20.68	20230524	11200	33.21	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
85	20240516	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	-60	5	-0.40	267169760	17928	118.86	15080	15180	14700	19600	10560	15080	14902.37	9.33	0	-1126	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1306	23.40	2.12	12	0.21	642.00	7085.00	18810	20230524	-20.15	11200	20231031	34.11	15370	-2.28	20240513	12090	24.23	20240206	18810	-20.15	20230524	11200	34.11	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
86	20240516	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-90	5	-0.60	247362770	16607	110.10	15080	15180	14700	19600	10560	15080	14895.09	9.33	0	-995	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1303	23.35	2.12	12	0.19	642.00	7085.00	18810	20230524	-20.31	11200	20231031	33.84	15370	-2.47	20240513	12090	23.99	20240206	18810	-20.31	20230524	11200	33.84	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
87	20240516	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-180	5	-1.19	243926890	16377	108.58	15080	15180	14700	19600	10560	15080	14894.48	9.33	0	-1043	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1296	23.21	2.10	12	0.19	642.00	7085.00	18810	20230524	-20.79	11200	20231031	33.04	15370	-3.06	20240513	12090	23.24	20240206	18810	-20.79	20230524	11200	33.04	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
88	20240516	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-180	5	-1.19	88134740	5908	39.17	15080	15180	14830	19600	10560	15080	14917.86	9.33	0	-555	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1296	23.21	2.10	12	0.07	642.00	7085.00	18810	20230524	-20.79	11200	20231031	33.04	15370	-3.06	20240513	12090	23.24	20240206	18810	-20.79	20230524	11200	33.04	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
89	20240516	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	40	2	0.27	1599290	106	0.70	15080	15180	15010	19600	10560	15080	15087.64	9.33	0	-31	15573	15326	15083	14836	14593	15205	14715	43	4520	500	10550	10	1	8695700	1315	23.55	2.13	12	0.00	642.00	7085.00	18810	20230524	-19.62	11200	20231031	35.00	15370	-1.63	20240513	12090	25.06	20240206	18810	-19.62	20230524	11200	35.00	20231031	3.02	N	251120	500	43 억		810910	N	N	0	N	00	N
90	20240514	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-100	5	-0.66	226195340	15081	59.86	15140	15330	14840	19730	10630	15180	14998.70	9.36	0	-3003	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1311	23.49	2.13	12	0.17	642.00	7085.00	18810	20230524	-19.83	11200	20231031	34.64	15370	-1.89	20240513	12090	24.73	20240206	18810	-19.83	20230524	11200	34.64	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
91	20240514	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-250	5	-1.65	209406250	13964	55.43	15140	15330	14840	19730	10630	15180	14996.15	9.36	0	-2883	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1298	23.26	2.11	12	0.16	642.00	7085.00	18810	20230524	-20.63	11200	20231031	33.30	15370	-2.86	20240513	12090	23.49	20240206	18810	-20.63	20230524	11200	33.30	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
92	20240514	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-240	5	-1.58	163087900	10848	43.06	15140	15330	14880	19730	10630	15180	15033.91	9.36	0	-2690	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1299	23.27	2.11	12	0.12	642.00	7085.00	18810	20230524	-20.57	11200	20231031	33.39	15370	-2.80	20240513	12090	23.57	20240206	18810	-20.57	20230524	11200	33.39	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
93	20240514	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-130	5	-0.86	142302340	9456	37.54	15140	15330	14880	19730	10630	15180	15048.89	9.36	0	-2792	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1309	23.44	2.12	12	0.11	642.00	7085.00	18810	20230524	-19.99	11200	20231031	34.38	15370	-2.08	20240513	12090	24.48	20240206	18810	-19.99	20230524	11200	34.38	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
94	20240514	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-240	5	-1.58	123440290	8191	32.51	15140	15330	14900	19730	10630	15180	15070.23	9.36	0	-2320	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1299	23.27	2.11	12	0.09	642.00	7085.00	18810	20230524	-20.57	11200	20231031	33.39	15370	-2.80	20240513	12090	23.57	20240206	18810	-20.57	20230524	11200	33.39	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
95	20240514	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	-140	5	-0.92	74684790	4932	19.58	15140	15330	14980	19730	10630	15180	15142.90	9.36	0	-1722	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1308	23.43	2.12	12	0.06	642.00	7085.00	18810	20230524	-20.04	11200	20231031	34.29	15370	-2.15	20240513	12090	24.40	20240206	18810	-20.04	20230524	11200	34.29	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
96	20240514	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	0	3	0.00	66757690	4407	17.49	15140	15330	14980	19730	10630	15180	15148.10	9.36	0	-1397	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1320	23.64	2.14	12	0.05	642.00	7085.00	18810	20230524	-19.30	11200	20231031	35.54	15370	-1.24	20240513	12090	25.56	20240206	18810	-19.30	20230524	11200	35.54	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
97	20240514	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	130	2	0.86	24750540	1624	6.45	15140	15330	15140	19730	10630	15180	15240.48	9.36	0	-610	15640	15410	15140	14910	14640	15525	15025	43	4550	500	10620	10	1	8695700	1331	23.85	2.16	12	0.02	642.00	7085.00	18810	20230524	-18.61	11200	20231031	36.70	15370	-0.39	20240513	12090	26.63	20240206	18810	-18.61	20230524	11200	36.70	20231031	2.98	N	251120	500	43 억		813882	N	N	0	N	00	N
98	20240513	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	220	2	1.47	381351350	25161	62.04	14940	15370	14870	19440	10480	14960	15156.44	9.37	0	-154	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1320	23.64	2.14	12	0.29	642.00	7085.00	18810	20230524	-19.30	11200	20231031	35.54	15370	-1.24	20240513	12090	25.56	20240206	18810	-19.30	20230524	11200	35.54	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
99	20240513	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	230	2	1.54	373454210	24641	60.76	14940	15370	14870	19440	10480	14960	15155.81	9.37	0	-155	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1321	23.66	2.14	12	0.28	642.00	7085.00	18810	20230524	-19.25	11200	20231031	35.62	15370	-1.17	20240513	12090	25.64	20240206	18810	-19.25	20230524	11200	35.62	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
100	20240513	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	300	2	2.01	348961800	23030	56.79	14940	15370	14870	19440	10480	14960	15152.49	9.37	0	33	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1327	23.77	2.15	12	0.26	642.00	7085.00	18810	20230524	-18.87	11200	20231031	36.25	15370	-0.72	20240513	12090	26.22	20240206	18810	-18.87	20230524	11200	36.25	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
101	20240513	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	210	2	1.40	324865600	21449	52.89	14940	15370	14870	19440	10480	14960	15145.96	9.37	0	564	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1319	23.63	2.14	12	0.25	642.00	7085.00	18810	20230524	-19.35	11200	20231031	35.45	15370	-1.30	20240513	12090	25.48	20240206	18810	-19.35	20230524	11200	35.45	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
102	20240513	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	40	2	0.27	306143880	20207	49.82	14940	15370	14870	19440	10480	14960	15150.39	9.37	0	396	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1304	23.36	2.12	12	0.23	642.00	7085.00	18810	20230524	-20.26	11200	20231031	33.93	15370	-2.41	20240513	12090	24.07	20240206	18810	-20.26	20230524	11200	33.93	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
103	20240513	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	70	2	0.47	271291660	17885	44.10	14940	15370	14870	19440	10480	14960	15168.67	9.37	0	276	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1307	23.41	2.12	12	0.21	642.00	7085.00	18810	20230524	-20.10	11200	20231031	34.20	15370	-2.21	20240513	12090	24.32	20240206	18810	-20.10	20230524	11200	34.20	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
104	20240513	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	390	2	2.61	210326960	13872	34.20	14940	15370	14870	19440	10480	14960	15161.98	9.37	0	1261	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1335	23.91	2.17	12	0.16	642.00	7085.00	18810	20230524	-18.39	11200	20231031	37.05	15370	-0.13	20240513	12090	26.96	20240206	18810	-18.39	20230524	11200	37.05	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
105	20240513	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-30	5	-0.20	23417100	1565	3.86	14940	15070	14930	19440	10480	14960	14963.00	9.37	0	-577	15286	15122	14816	14652	14346	15205	14735	43	4480	500	10470	10	1	8695700	1298	23.26	2.11	12	0.02	642.00	7085.00	18810	20230524	-20.63	11200	20231031	33.30	15280	-2.29	20240104	12090	23.49	20240206	18810	-20.63	20230524	11200	33.30	20231031	3.01	N	251120	500	43 억		814368	N	N	0	N	00	N
106	20240510	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	410	2	2.82	598683190	40341	252.56	14510	14980	14510	18910	10190	14550	14840.56	9.30	0	5429	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1301	23.30	2.11	12	0.46	642.00	7085.00	18810	20230524	-20.47	11200	20231031	33.57	15280	-2.09	20240104	12090	23.74	20240206	18810	-20.47	20230524	11200	33.57	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
107	20240510	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	400	2	2.75	560129920	37762	236.41	14510	14980	14510	18910	10190	14550	14833.16	9.30	0	5173	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1300	23.29	2.11	12	0.43	642.00	7085.00	18810	20230524	-20.52	11200	20231031	33.48	15280	-2.16	20240104	12090	23.66	20240206	18810	-20.52	20230524	11200	33.48	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
108	20240510	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	320	2	2.20	510345110	34426	215.53	14510	14980	14510	18910	10190	14550	14824.41	9.30	0	4823	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1293	23.16	2.10	12	0.40	642.00	7085.00	18810	20230524	-20.95	11200	20231031	32.77	15280	-2.68	20240104	12090	22.99	20240206	18810	-20.95	20230524	11200	32.77	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
109	20240510	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	240	2	1.65	392568710	26512	165.98	14510	14980	14510	18910	10190	14550	14807.21	9.30	0	3432	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1286	23.04	2.09	12	0.30	642.00	7085.00	18810	20230524	-21.37	11200	20231031	32.05	15280	-3.21	20240104	12090	22.33	20240206	18810	-21.37	20230524	11200	32.05	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
110	20240510	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	340	2	2.34	371880830	25116	157.24	14510	14980	14510	18910	10190	14550	14806.53	9.30	0	3533	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1295	23.19	2.10	12	0.29	642.00	7085.00	18810	20230524	-20.84	11200	20231031	32.95	15280	-2.55	20240104	12090	23.16	20240206	18810	-20.84	20230524	11200	32.95	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
111	20240510	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	320	2	2.20	327212900	22116	138.46	14510	14980	14510	18910	10190	14550	14795.30	9.30	0	2736	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1293	23.16	2.10	12	0.25	642.00	7085.00	18810	20230524	-20.95	11200	20231031	32.77	15280	-2.68	20240104	12090	22.99	20240206	18810	-20.95	20230524	11200	32.77	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
112	20240510	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	270	2	1.86	132863840	9046	56.63	14510	14830	14510	18910	10190	14550	14687.58	9.30	0	93	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1289	23.08	2.09	12	0.10	642.00	7085.00	18810	20230524	-21.21	11200	20231031	32.32	15280	-3.01	20240104	12090	22.58	20240206	18810	-21.21	20230524	11200	32.32	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
113	20240510	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-30	5	-0.21	28159570	1926	12.06	14510	14730	14510	18910	10190	14550	14620.75	9.30	0	0	14810	14680	14470	14340	14130	14745	14405	43	4360	500	10180	10	1	8695700	1263	22.62	2.05	12	0.02	642.00	7085.00	18810	20230524	-22.81	11200	20231031	29.64	15280	-4.97	20240104	12090	20.10	20240206	18810	-22.81	20230524	11200	29.64	20231031	3.00	N	251120	500	43 억		808935	N	N	0	N	00	N
114	20240509	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	180	2	1.25	230677200	15968	85.99	14370	14600	14260	18680	10060	14370	14446.22	9.29	0	1315	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1265	22.66	2.05	12	0.18	642.00	7085.00	18810	20230524	-22.65	11200	20231031	29.91	15280	-4.78	20240104	12090	20.35	20240206	18810	-22.65	20230524	11200	29.91	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
115	20240509	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14500	130	2	0.90	228553110	15822	85.20	14370	14600	14260	18680	10060	14370	14445.27	9.29	0	1284	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1261	22.59	2.05	12	0.18	642.00	7085.00	18810	20230524	-22.91	11200	20231031	29.46	15280	-5.10	20240104	12090	19.93	20240206	18810	-22.91	20230524	11200	29.46	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
116	20240509	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	70	2	0.49	196577760	13615	73.32	14370	14600	14260	18680	10060	14370	14438.32	9.29	0	1418	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1256	22.49	2.04	12	0.16	642.00	7085.00	18810	20230524	-23.23	11200	20231031	28.93	15280	-5.50	20240104	12090	19.44	20240206	18810	-23.23	20230524	11200	28.93	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
117	20240509	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	40	2	0.28	146196630	10129	54.54	14370	14600	14260	18680	10060	14370	14433.47	9.29	0	-68	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1253	22.45	2.03	12	0.12	642.00	7085.00	18810	20230524	-23.39	11200	20231031	28.66	15280	-5.69	20240104	12090	19.19	20240206	18810	-23.39	20230524	11200	28.66	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
118	20240509	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-10	5	-0.07	101978590	7066	38.05	14370	14600	14260	18680	10060	14370	14432.29	9.29	0	-1000	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1249	22.37	2.03	12	0.08	642.00	7085.00	18810	20230524	-23.66	11200	20231031	28.21	15280	-6.02	20240104	12090	18.78	20240206	18810	-23.66	20230524	11200	28.21	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
119	20240509	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	30	2	0.21	87449470	6055	32.61	14370	14600	14260	18680	10060	14370	14442.52	9.29	0	-470	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1252	22.43	2.03	12	0.07	642.00	7085.00	18810	20230524	-23.44	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	18810	-23.44	20230524	11200	28.57	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
120	20240509	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	170	2	1.18	63462400	4388	23.63	14370	14600	14260	18680	10060	14370	14462.72	9.29	0	-568	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1264	22.65	2.05	12	0.05	642.00	7085.00	18810	20230524	-22.70	11200	20231031	29.82	15280	-4.84	20240104	12090	20.26	20240206	18810	-22.70	20230524	11200	29.82	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
121	20240509	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	160	2	1.11	12795260	891	4.80	14370	14570	14260	18680	10060	14370	14360.56	9.29	0	143	14690	14530	14240	14080	13790	14610	14160	43	4310	500	10050	10	1	8695700	1263	22.63	2.05	12	0.01	642.00	7085.00	18810	20230524	-22.75	11200	20231031	29.73	15280	-4.91	20240104	12090	20.18	20240206	18810	-22.75	20230524	11200	29.73	20231031	2.95	N	251120	500	43 억		807651	N	N	0	N	00	N
122	20240508	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	170	2	1.20	261981220	18418	17.80	14280	14400	13950	18460	9940	14200	14205.55	9.27	0	1626	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1250	22.38	2.03	12	0.21	642.00	7085.00	18810	20230524	-23.60	11200	20231031	28.30	15280	-5.96	20240104	12090	18.86	20240206	18810	-23.60	20230524	11200	28.30	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
123	20240508	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	100	2	0.70	204424290	14407	13.92	14280	14400	13950	18460	9940	14200	14189.23	9.27	0	1618	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1243	22.27	2.02	12	0.17	642.00	7085.00	18810	20230524	-23.98	11200	20231031	27.68	15280	-6.41	20240104	12090	18.28	20240206	18810	-23.98	20230524	11200	27.68	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
124	20240508	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	30	2	0.21	165102220	11646	11.25	14280	14400	13950	18460	9940	14200	14176.73	9.27	0	267	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1237	22.17	2.01	12	0.13	642.00	7085.00	18810	20230524	-24.35	11200	20231031	27.05	15280	-6.87	20240104	12090	17.70	20240206	18810	-24.35	20230524	11200	27.05	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
125	20240508	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	100860360	7147	6.91	14280	14280	13950	18460	9940	14200	14112.27	9.27	0	169	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1235	22.12	2.00	12	0.08	642.00	7085.00	18810	20230524	-24.51	11200	20231031	26.79	15280	-7.07	20240104	12090	17.45	20240206	18810	-24.51	20230524	11200	26.79	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
126	20240508	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	73966320	5252	5.08	14280	14280	13950	18460	9940	14200	14083.46	9.27	0	269	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1235	22.12	2.00	12	0.06	642.00	7085.00	18810	20230524	-24.51	11200	20231031	26.79	15280	-7.07	20240104	12090	17.45	20240206	18810	-24.51	20230524	11200	26.79	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
127	20240508	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	72831750	5172	5.00	14280	14280	13950	18460	9940	14200	14081.93	9.27	0	270	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1235	22.12	2.00	12	0.06	642.00	7085.00	18810	20230524	-24.51	11200	20231031	26.79	15280	-7.07	20240104	12090	17.45	20240206	18810	-24.51	20230524	11200	26.79	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
128	20240508	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-110	5	-0.77	52203330	3716	3.59	14280	14280	13950	18460	9940	14200	14048.26	9.27	0	273	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1225	21.95	1.99	12	0.04	642.00	7085.00	18810	20230524	-25.09	11200	20231031	25.80	15280	-7.79	20240104	12090	16.54	20240206	18810	-25.09	20230524	11200	25.80	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
129	20240508	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-90	5	-0.63	3558700	252	0.24	14280	14280	14100	18460	9940	14200	14121.83	9.27	0	9	15440	14820	14470	13850	13500	14645	13675	43	4260	500	9940	10	1	8695700	1227	21.98	1.99	12	0.00	642.00	7085.00	18810	20230524	-24.99	11200	20231031	25.98	15280	-7.66	20240104	12090	16.71	20240206	18810	-24.99	20230524	11200	25.98	20231031	2.93	N	251120	500	43 억		806125	N	N	0	N	00	N
130	20240503	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	70	2	0.49	135398910	9447	146.92	14310	14460	14120	18610	10030	14320	14332.48	9.47	0	-174	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1251	22.41	2.03	12	0.11	642.00	7085.00	18810	20230524	-23.50	11200	20231031	28.48	15280	-5.82	20240104	12090	19.02	20240206	18810	-23.50	20230524	11200	28.48	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
131	20240503	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	60	2	0.42	132983490	9279	144.31	14310	14460	14120	18610	10030	14320	14331.66	9.47	0	-106	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1250	22.40	2.03	12	0.11	642.00	7085.00	18810	20230524	-23.55	11200	20231031	28.39	15280	-5.89	20240104	12090	18.94	20240206	18810	-23.55	20230524	11200	28.39	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
132	20240503	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	40	2	0.28	103580300	7218	112.26	14310	14460	14120	18610	10030	14320	14350.28	9.47	0	-36	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1249	22.37	2.03	12	0.08	642.00	7085.00	18810	20230524	-23.66	11200	20231031	28.21	15280	-6.02	20240104	12090	18.78	20240206	18810	-23.66	20230524	11200	28.21	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
133	20240503	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	80	2	0.56	65653690	4574	71.14	14310	14400	14120	18610	10030	14320	14353.67	9.47	0	124	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1252	22.43	2.03	12	0.05	642.00	7085.00	18810	20230524	-23.44	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	18810	-23.44	20230524	11200	28.57	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
134	20240503	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-40	5	-0.28	16236190	1138	17.70	14310	14400	14120	18610	10030	14320	14267.30	9.47	0	128	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1242	22.24	2.02	12	0.01	642.00	7085.00	18810	20230524	-24.08	11200	20231031	27.50	15280	-6.54	20240104	12090	18.11	20240206	18810	-24.08	20230524	11200	27.50	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
135	20240503	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-20	5	-0.14	11871180	833	12.95	14310	14400	14120	18610	10030	14320	14251.12	9.47	0	128	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1243	22.27	2.02	12	0.01	642.00	7085.00	18810	20230524	-23.98	11200	20231031	27.68	15280	-6.41	20240104	12090	18.28	20240206	18810	-23.98	20230524	11200	27.68	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
136	20240503	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	20	2	0.14	10236900	719	11.18	14310	14400	14120	18610	10030	14320	14237.69	9.47	0	191	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1247	22.34	2.02	12	0.01	642.00	7085.00	18810	20230524	-23.76	11200	20231031	28.04	15280	-6.15	20240104	12090	18.61	20240206	18810	-23.76	20230524	11200	28.04	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
137	20240503	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	80	2	0.56	7617960	535	8.32	14310	14400	14130	18610	10030	14320	14239.18	9.47	0	204	14693	14506	14303	14116	13913	14600	14210	43	4290	500	10020	10	1	8695700	1252	22.43	2.03	12	0.01	642.00	7085.00	18810	20230524	-23.44	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	18810	-23.44	20230524	11200	28.57	20231031	2.89	N	251120	500	43 억		823493	N	N	0	N	00	N
138	20240502	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	20	2	0.14	91392750	6427	19.15	14230	14490	14100	18590	10010	14300	14220.13	9.48	0	-926	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1245	22.31	2.02	12	0.07	642.00	7085.00	18810	20230524	-23.87	11200	20231031	27.86	15280	-6.28	20240104	12090	18.44	20240206	18810	-23.87	20230524	11200	27.86	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
139	20240502	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	20	2	0.14	89690800	6308	18.79	14230	14490	14100	18590	10010	14300	14218.58	9.48	0	-919	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1245	22.31	2.02	12	0.07	642.00	7085.00	18810	20230524	-23.87	11200	20231031	27.86	15280	-6.28	20240104	12090	18.44	20240206	18810	-23.87	20230524	11200	27.86	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
140	20240502	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	110	2	0.77	85032950	5983	17.82	14230	14490	14100	18590	10010	14300	14212.43	9.48	0	-758	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1253	22.45	2.03	12	0.07	642.00	7085.00	18810	20230524	-23.39	11200	20231031	28.66	15280	-5.69	20240104	12090	19.19	20240206	18810	-23.39	20230524	11200	28.66	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
141	20240502	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-20	5	-0.14	66058960	4660	13.88	14230	14290	14100	18590	10010	14300	14175.74	9.48	0	-725	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1242	22.24	2.02	12	0.05	642.00	7085.00	18810	20230524	-24.08	11200	20231031	27.50	15280	-6.54	20240104	12090	18.11	20240206	18810	-24.08	20230524	11200	27.50	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
142	20240502	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-30	5	-0.21	43941840	3108	9.26	14230	14290	14100	18590	10010	14300	14138.30	9.48	0	-667	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1241	22.23	2.01	12	0.04	642.00	7085.00	18810	20230524	-24.14	11200	20231031	27.41	15280	-6.61	20240104	12090	18.03	20240206	18810	-24.14	20230524	11200	27.41	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
143	20240502	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-130	5	-0.91	38479280	2724	8.12	14230	14280	14100	18590	10010	14300	14126.02	9.48	0	-451	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1232	22.07	2.00	12	0.03	642.00	7085.00	18810	20230524	-24.67	11200	20231031	26.52	15280	-7.26	20240104	12090	17.20	20240206	18810	-24.67	20230524	11200	26.52	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
144	20240502	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-140	5	-0.98	12901880	913	2.72	14230	14230	14110	18590	10010	14300	14131.30	9.48	0	-20	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1231	22.06	2.00	12	0.01	642.00	7085.00	18810	20230524	-24.72	11200	20231031	26.43	15280	-7.33	20240104	12090	17.12	20240206	18810	-24.72	20230524	11200	26.43	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N
145	20240502	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-120	5	-0.84	170350	12	0.04	14230	14230	14110	18590	10010	14300	14195.83	9.48	0	-2	14873	14586	14273	13986	13673	14730	14130	43	4290	500	10010	10	1	8695700	1233	22.09	2.00	12	0.00	642.00	7085.00	18810	20230524	-24.61	11200	20231031	26.61	15280	-7.20	20240104	12090	17.29	20240206	18810	-24.61	20230524	11200	26.61	20231031	2.87	N	251120	500	43 억		824420	N	N	0	N	00	N