KissMeData/086820/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	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-400	5	-2.29	291067130	16883	87.51	17400	17610	17060	22750	12250	17500	17239.99	0.41	0	-1	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1393	-111.76	3.30	12	0.21	-153.00	5181.00	24050	20231220	-28.90	9210	20230726	85.67	23250	-26.45	20240423	14960	14.30	20240201	24050	-28.90	20231220	9210	85.67	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
3	20240531	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-330	5	-1.89	273086670	15832	82.06	17400	17610	17060	22750	12250	17500	17248.62	0.41	0	-70	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1398	-112.22	3.31	12	0.19	-153.00	5181.00	24050	20231220	-28.61	9210	20230726	86.43	23250	-26.15	20240423	14960	14.77	20240201	24050	-28.61	20231220	9210	86.43	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
4	20240531	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-370	5	-2.11	178212630	10288	53.33	17400	17610	17120	22750	12250	17500	17321.93	0.41	0	-270	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1395	-111.96	3.31	12	0.13	-153.00	5181.00	24050	20231220	-28.77	9210	20230726	85.99	23250	-26.32	20240423	14960	14.51	20240201	24050	-28.77	20231220	9210	85.99	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
5	20240531	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-130	5	-0.74	90658540	5197	26.94	17400	17610	17320	22750	12250	17500	17444.12	0.41	0	98	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1415	-113.53	3.35	12	0.06	-153.00	5181.00	24050	20231220	-27.78	9210	20230726	88.60	23250	-25.29	20240423	14960	16.11	20240201	24050	-27.78	20231220	9210	88.60	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
6	20240531	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	-30	5	-0.17	80867070	4633	24.01	17400	17610	17350	22750	12250	17500	17454.32	0.41	0	22	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1423	-114.18	3.37	12	0.06	-153.00	5181.00	24050	20231220	-27.36	9210	20230726	89.69	23250	-24.86	20240423	14960	16.78	20240201	24050	-27.36	20231220	9210	89.69	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
7	20240531	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-90	5	-0.51	69699270	3990	20.68	17400	17610	17350	22750	12250	17500	17468.28	0.41	0	6	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1418	-113.79	3.36	12	0.05	-153.00	5181.00	24050	20231220	-27.61	9210	20230726	89.03	23250	-25.12	20240423	14960	16.38	20240201	24050	-27.61	20231220	9210	89.03	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
8	20240531	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	10	2	0.06	56330790	3223	16.71	17400	17610	17350	22750	12250	17500	17477.57	0.41	0	72	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1426	-114.44	3.38	12	0.04	-153.00	5181.00	24050	20231220	-27.19	9210	20230726	90.12	23250	-24.69	20240423	14960	17.05	20240201	24050	-27.19	20231220	9210	90.12	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
9	20240531	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-150	5	-0.86	15327120	881	4.57	17400	17500	17350	22750	12250	17500	17394.29	0.41	0	-102	18326	17912	17586	17172	16846	17750	17010	41	5250	500	12250	10	1	8143426	1413	-113.40	3.35	12	0.01	-153.00	5181.00	24050	20231220	-27.86	9210	20230726	88.38	23250	-25.38	20240423	14960	15.98	20240201	24050	-27.86	20231220	9210	88.38	20230726	1.08	N	086820	500	40 억		33592	N	N	0	N	00	N
10	20240530	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-310	5	-1.74	335807340	19240	111.28	17700	18000	17260	23150	12470	17810	17453.14	0.45	0	-3045	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1425	-114.38	3.38	12	0.24	-153.00	5181.00	24050	20231220	-27.23	9210	20230726	90.01	23250	-24.73	20240423	14960	16.98	20240201	24050	-27.23	20231220	9210	90.01	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
11	20240530	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-430	5	-2.41	319366870	18295	105.82	17700	18000	17260	23150	12470	17810	17456.51	0.45	0	-3154	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1415	-113.59	3.35	12	0.22	-153.00	5181.00	24050	20231220	-27.73	9210	20230726	88.71	23250	-25.25	20240423	14960	16.18	20240201	24050	-27.73	20231220	9210	88.71	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
12	20240530	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-410	5	-2.30	278471250	15939	92.19	17700	18000	17260	23150	12470	17810	17471.06	0.45	0	-3125	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1417	-113.73	3.36	12	0.20	-153.00	5181.00	24050	20231220	-27.65	9210	20230726	88.93	23250	-25.16	20240423	14960	16.31	20240201	24050	-27.65	20231220	9210	88.93	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
13	20240530	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	-300	5	-1.68	227579730	13016	75.28	17700	18000	17260	23150	12470	17810	17484.61	0.45	0	-3056	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1426	-114.44	3.38	12	0.16	-153.00	5181.00	24050	20231220	-27.19	9210	20230726	90.12	23250	-24.69	20240423	14960	17.05	20240201	24050	-27.19	20231220	9210	90.12	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
14	20240530	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	-350	5	-1.97	219861640	12574	72.73	17700	18000	17260	23150	12470	17810	17485.42	0.45	0	-3099	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1422	-114.12	3.37	12	0.15	-153.00	5181.00	24050	20231220	-27.40	9210	20230726	89.58	23250	-24.90	20240423	14960	16.71	20240201	24050	-27.40	20231220	9210	89.58	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
15	20240530	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-260	5	-1.46	169265770	9684	56.01	17700	18000	17260	23150	12470	17810	17478.91	0.45	0	-3219	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1429	-114.71	3.39	12	0.12	-153.00	5181.00	24050	20231220	-27.03	9210	20230726	90.55	23250	-24.52	20240423	14960	17.31	20240201	24050	-27.03	20231220	9210	90.55	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
16	20240530	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-320	5	-1.80	92324560	5251	30.37	17700	18000	17350	23150	12470	17810	17582.28	0.45	0	-2168	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1424	-114.31	3.38	12	0.06	-153.00	5181.00	24050	20231220	-27.28	9210	20230726	89.90	23250	-24.77	20240423	14960	16.91	20240201	24050	-27.28	20231220	9210	89.90	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
17	20240530	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	150	2	0.84	17525640	981	5.67	17700	18000	17700	23150	12470	17810	17865.08	0.45	0	-57	18596	18202	17876	17482	17156	18040	17320	41	5340	500	12460	10	1	8143426	1463	-117.39	3.47	12	0.01	-153.00	5181.00	24050	20231220	-25.32	9210	20230726	95.01	23250	-22.75	20240423	14960	20.05	20240201	24050	-25.32	20231220	9210	95.01	20230726	1.10	N	086820	500	40 억		36613	N	N	0	N	00	N
18	20240529	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	-410	5	-2.25	306817540	17268	86.13	18220	18270	17550	23650	12760	18220	17767.98	0.50	0	-2774	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1450	-116.41	3.44	12	0.21	-153.00	5181.00	24050	20231220	-25.95	9210	20230726	93.38	23250	-23.40	20240423	14960	19.05	20240201	24050	-25.95	20231220	9210	93.38	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
19	20240529	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-510	5	-2.80	269235700	15149	75.56	18220	18270	17550	23650	12760	18220	17772.51	0.50	0	-2230	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1442	-115.75	3.42	12	0.19	-153.00	5181.00	24050	20231220	-26.36	9210	20230726	92.29	23250	-23.83	20240423	14960	18.38	20240201	24050	-26.36	20231220	9210	92.29	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
20	20240529	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	-480	5	-2.63	199773550	11211	55.92	18220	18270	17680	23650	12760	18220	17819.42	0.50	0	-1742	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1445	-115.95	3.42	12	0.14	-153.00	5181.00	24050	20231220	-26.24	9210	20230726	92.62	23250	-23.70	20240423	14960	18.58	20240201	24050	-26.24	20231220	9210	92.62	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
21	20240529	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-470	5	-2.58	184525420	10350	51.63	18220	18270	17680	23650	12760	18220	17828.54	0.50	0	-1436	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1445	-116.01	3.43	12	0.13	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	23250	-23.66	20240423	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
22	20240529	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17780	-440	5	-2.41	123813480	6925	34.54	18220	18270	17740	23650	12760	18220	17879.20	0.50	0	-634	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1448	-116.21	3.43	12	0.09	-153.00	5181.00	24050	20231220	-26.07	9210	20230726	93.05	23250	-23.53	20240423	14960	18.85	20240201	24050	-26.07	20231220	9210	93.05	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
23	20240529	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17770	-450	5	-2.47	100663410	5627	28.07	18220	18270	17740	23650	12760	18220	17889.36	0.50	0	-326	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1447	-116.14	3.43	12	0.07	-153.00	5181.00	24050	20231220	-26.11	9210	20230726	92.94	23250	-23.57	20240423	14960	18.78	20240201	24050	-26.11	20231220	9210	92.94	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
24	20240529	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-430	5	-2.36	57256990	3187	15.90	18220	18270	17790	23650	12760	18220	17965.80	0.50	0	-471	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1449	-116.27	3.43	12	0.04	-153.00	5181.00	24050	20231220	-26.03	9210	20230726	93.16	23250	-23.48	20240423	14960	18.92	20240201	24050	-26.03	20231220	9210	93.16	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
25	20240529	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	20	2	0.11	5990760	329	1.64	18220	18270	18170	23650	12760	18220	18209.00	0.50	0	-28	18700	18460	18130	17890	17560	18580	18010	41	5430	500	12750	10	1	8143426	1485	-119.22	3.52	12	0.00	-153.00	5181.00	24050	20231220	-24.16	9210	20230726	98.05	23250	-21.55	20240423	14960	21.93	20240201	24050	-24.16	20231220	9210	98.05	20230726	1.10	N	086820	500	40 억		40523	N	N	0	N	00	N
26	20240528	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	220	2	1.22	363695220	20048	93.74	18000	18370	17800	23400	12600	18000	18141.31	0.45	0	4270	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1484	-119.08	3.52	12	0.25	-153.00	5181.00	24050	20231220	-24.24	9210	20230726	97.83	23250	-21.63	20240423	14960	21.79	20240201	24050	-24.24	20231220	9210	97.83	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
27	20240528	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	18220	220	2	1.22	352364820	19425	90.83	18000	18370	17800	23400	12600	18000	18139.85	0.45	0	4219	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1484	-119.08	3.52	12	0.24	-153.00	5181.00	24050	20231220	-24.24	9210	20230726	97.83	23250	-21.63	20240423	14960	21.79	20240201	24050	-24.24	20231220	9210	97.83	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
28	20240528	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	18330	330	2	1.83	335234060	18487	86.44	18000	18370	17800	23400	12600	18000	18133.60	0.45	0	4249	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1493	-119.80	3.54	12	0.23	-153.00	5181.00	24050	20231220	-23.78	9210	20230726	99.02	23250	-21.16	20240423	14960	22.53	20240201	24050	-23.78	20231220	9210	99.02	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
29	20240528	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	280	2	1.56	307176150	16954	79.27	18000	18370	17800	23400	12600	18000	18118.30	0.45	0	4290	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1489	-119.48	3.53	12	0.21	-153.00	5181.00	24050	20231220	-23.99	9210	20230726	98.48	23250	-21.38	20240423	14960	22.19	20240201	24050	-23.99	20231220	9210	98.48	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
30	20240528	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	280	2	1.56	290087410	16019	74.90	18000	18370	17800	23400	12600	18000	18109.05	0.45	0	4316	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1489	-119.48	3.53	12	0.20	-153.00	5181.00	24050	20231220	-23.99	9210	20230726	98.48	23250	-21.38	20240423	14960	22.19	20240201	24050	-23.99	20231220	9210	98.48	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
31	20240528	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	18130	130	2	0.72	185267330	10271	48.02	18000	18250	17800	23400	12600	18000	18037.95	0.45	0	2562	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1476	-118.50	3.50	12	0.13	-153.00	5181.00	24050	20231220	-24.62	9210	20230726	96.85	23250	-22.02	20240423	14960	21.19	20240201	24050	-24.62	20231220	9210	96.85	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
32	20240528	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-20	5	-0.11	55283640	3084	14.42	18000	18000	17800	23400	12600	18000	17925.64	0.45	0	386	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1464	-117.52	3.47	12	0.04	-153.00	5181.00	24050	20231220	-25.24	9210	20230726	95.22	23250	-22.67	20240423	14960	20.19	20240201	24050	-25.24	20231220	9210	95.22	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
33	20240528	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	0	3	0.00	19491130	1089	5.09	18000	18000	17800	23400	12600	18000	17896.96	0.45	0	396	18326	18162	17956	17792	17586	18245	17875	41	5400	500	12600	10	1	8143426	1466	-117.65	3.47	12	0.01	-153.00	5181.00	24050	20231220	-25.16	9210	20230726	95.44	23250	-22.58	20240423	14960	20.32	20240201	24050	-25.16	20231220	9210	95.44	20230726	1.10	N	086820	500	40 억		36258	N	N	0	N	00	N
34	20240527	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	70	2	0.39	383775160	21364	136.92	17800	18120	17750	23300	12560	17930	17963.26	0.44	0	400	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1466	-117.65	3.47	12	0.26	-153.00	5181.00	24050	20231220	-25.16	9210	20230726	95.44	23250	-22.58	20240423	14960	20.32	20240201	24050	-25.16	20231220	9210	95.44	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
35	20240527	150712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	-40	5	-0.22	362820680	20198	129.45	17800	18120	17750	23300	12560	17930	17963.20	0.44	0	316	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1457	-116.93	3.45	12	0.25	-153.00	5181.00	24050	20231220	-25.61	9210	20230726	94.25	23250	-23.05	20240423	14960	19.59	20240201	24050	-25.61	20231220	9210	94.25	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
36	20240527	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	-30	5	-0.17	318712870	17729	113.63	17800	18120	17750	23300	12560	17930	17976.92	0.44	0	459	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1458	-116.99	3.45	12	0.22	-153.00	5181.00	24050	20231220	-25.57	9210	20230726	94.35	23250	-23.01	20240423	14960	19.65	20240201	24050	-25.57	20231220	9210	94.35	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
37	20240527	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	-30	5	-0.17	300894220	16735	107.26	17800	18120	17750	23300	12560	17930	17979.94	0.44	0	714	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1458	-116.99	3.45	12	0.21	-153.00	5181.00	24050	20231220	-25.57	9210	20230726	94.35	23250	-23.01	20240423	14960	19.65	20240201	24050	-25.57	20231220	9210	94.35	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
38	20240527	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	20	2	0.11	266578230	14820	94.98	17800	18120	17750	23300	12560	17930	17987.73	0.44	0	735	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1462	-117.32	3.46	12	0.18	-153.00	5181.00	24050	20231220	-25.36	9210	20230726	94.90	23250	-22.80	20240423	14960	19.99	20240201	24050	-25.36	20231220	9210	94.90	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
39	20240527	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	110	2	0.61	250446360	13925	89.25	17800	18120	17750	23300	12560	17930	17985.38	0.44	0	970	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1469	-117.91	3.48	12	0.17	-153.00	5181.00	24050	20231220	-24.99	9210	20230726	95.87	23250	-22.41	20240423	14960	20.59	20240201	24050	-24.99	20231220	9210	95.87	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
40	20240527	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	110	2	0.61	194996000	10848	69.53	17800	18120	17750	23300	12560	17930	17975.29	0.44	0	546	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1469	-117.91	3.48	12	0.13	-153.00	5181.00	24050	20231220	-24.99	9210	20230726	95.87	23250	-22.41	20240423	14960	20.59	20240201	24050	-24.99	20231220	9210	95.87	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
41	20240527	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-50	5	-0.28	45395900	2541	16.29	17800	18050	17750	23300	12560	17930	17865.37	0.44	0	-273	18523	18226	18003	17706	17483	18115	17595	41	5370	500	12550	10	1	8143426	1456	-116.86	3.45	12	0.03	-153.00	5181.00	24050	20231220	-25.65	9210	20230726	94.14	23250	-23.10	20240423	14960	19.52	20240201	24050	-25.65	20231220	9210	94.14	20230726	1.08	N	086820	500	40 억		35741	N	N	0	N	00	N
42	20240524	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	17930	-150	5	-0.83	280383690	15540	90.13	17960	18300	17780	23500	12660	18080	18042.71	0.46	0	-1551	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1460	-117.19	3.46	12	0.19	-153.00	5181.00	24050	20231220	-25.45	9210	20230726	94.68	23250	-22.88	20240423	14960	19.85	20240201	24050	-25.45	20231220	9210	94.68	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
43	20240524	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	17880	-200	5	-1.11	274536980	15213	88.24	17960	18300	17780	23500	12660	18080	18046.21	0.46	0	-1465	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1456	-116.86	3.45	12	0.19	-153.00	5181.00	24050	20231220	-25.65	9210	20230726	94.14	23250	-23.10	20240423	14960	19.52	20240201	24050	-25.65	20231220	9210	94.14	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
44	20240524	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-240	5	-1.33	255081050	14121	81.90	17960	18300	17800	23500	12660	18080	18063.95	0.46	0	-1314	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1453	-116.60	3.44	12	0.17	-153.00	5181.00	24050	20231220	-25.82	9210	20230726	93.70	23250	-23.27	20240423	14960	19.25	20240201	24050	-25.82	20231220	9210	93.70	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
45	20240524	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	17990	-90	5	-0.50	185059080	10201	59.17	17960	18300	17810	23500	12660	18080	18141.27	0.46	0	-1200	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1465	-117.58	3.47	12	0.13	-153.00	5181.00	24050	20231220	-25.20	9210	20230726	95.33	23250	-22.62	20240423	14960	20.25	20240201	24050	-25.20	20231220	9210	95.33	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
46	20240524	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	0	3	0.00	163330110	8996	52.18	17960	18300	17810	23500	12660	18080	18155.86	0.46	0	-513	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1472	-118.17	3.49	12	0.11	-153.00	5181.00	24050	20231220	-24.82	9210	20230726	96.31	23250	-22.24	20240423	14960	20.86	20240201	24050	-24.82	20231220	9210	96.31	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
47	20240524	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	200	2	1.11	129656460	7136	41.39	17960	18300	17810	23500	12660	18080	18169.35	0.46	0	-1231	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1489	-119.48	3.53	12	0.09	-153.00	5181.00	24050	20231220	-23.99	9210	20230726	98.48	23250	-21.38	20240423	14960	22.19	20240201	24050	-23.99	20231220	9210	98.48	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
48	20240524	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	18060	-20	5	-0.11	41315990	2294	13.31	17960	18220	17810	23500	12660	18080	18010.46	0.46	0	-751	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1471	-118.04	3.49	12	0.03	-153.00	5181.00	24050	20231220	-24.91	9210	20230726	96.09	23250	-22.32	20240423	14960	20.72	20240201	24050	-24.91	20231220	9210	96.09	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
49	20240524	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	-30	5	-0.17	1349010	75	0.44	17960	18080	17950	23500	12660	18080	17986.80	0.46	0	-51	18600	18340	18140	17880	17680	18240	17780	41	5420	500	12650	10	1	8143426	1470	-117.97	3.48	12	0.00	-153.00	5181.00	24050	20231220	-24.95	9210	20230726	95.98	23250	-22.37	20240423	14960	20.66	20240201	24050	-24.95	20231220	9210	95.98	20230726	1.08	N	086820	500	40 억		37286	N	N	0	N	00	N
50	20240523	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	18080	-340	5	-1.85	307605120	17039	77.53	18400	18400	17940	23900	12900	18420	18052.98	0.50	0	-2894	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1472	-118.17	3.49	12	0.21	-153.00	5181.00	24050	20231220	-24.82	9210	20230726	96.31	23250	-22.24	20240423	14960	20.86	20240201	24050	-24.82	20231220	9210	96.31	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
51	20240523	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	-350	5	-1.90	280592430	15540	70.71	18400	18400	17940	23900	12900	18420	18056.14	0.50	0	-2487	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1472	-118.10	3.49	12	0.19	-153.00	5181.00	24050	20231220	-24.86	9210	20230726	96.20	23250	-22.28	20240423	14960	20.79	20240201	24050	-24.86	20231220	9210	96.20	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
52	20240523	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-420	5	-2.28	253748390	14050	63.93	18400	18400	17940	23900	12900	18420	18060.38	0.50	0	-2279	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1466	-117.65	3.47	12	0.17	-153.00	5181.00	24050	20231220	-25.16	9210	20230726	95.44	23250	-22.58	20240423	14960	20.32	20240201	24050	-25.16	20231220	9210	95.44	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
53	20240523	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-380	5	-2.06	173835420	9612	43.74	18400	18400	17940	23900	12900	18420	18085.25	0.50	0	-1675	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1469	-117.91	3.48	12	0.12	-153.00	5181.00	24050	20231220	-24.99	9210	20230726	95.87	23250	-22.41	20240423	14960	20.59	20240201	24050	-24.99	20231220	9210	95.87	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
54	20240523	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-380	5	-2.06	150341110	8312	37.82	18400	18400	17940	23900	12900	18420	18087.24	0.50	0	-1170	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1469	-117.91	3.48	12	0.10	-153.00	5181.00	24050	20231220	-24.99	9210	20230726	95.87	23250	-22.41	20240423	14960	20.59	20240201	24050	-24.99	20231220	9210	95.87	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
55	20240523	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	-320	5	-1.74	140792910	7784	35.42	18400	18400	17940	23900	12900	18420	18087.48	0.50	0	-836	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1474	-118.30	3.49	12	0.10	-153.00	5181.00	24050	20231220	-24.74	9210	20230726	96.53	23250	-22.15	20240423	14960	20.99	20240201	24050	-24.74	20231220	9210	96.53	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
56	20240523	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	18050	-370	5	-2.01	116644980	6444	29.32	18400	18400	17940	23900	12900	18420	18101.33	0.50	0	-596	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1470	-117.97	3.48	12	0.08	-153.00	5181.00	24050	20231220	-24.95	9210	20230726	95.98	23250	-22.37	20240423	14960	20.66	20240201	24050	-24.95	20231220	9210	95.98	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
57	20240523	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-120	5	-0.65	3356270	183	0.83	18400	18400	18290	23900	12900	18420	18340.27	0.50	0	-117	18780	18600	18320	18140	17860	18690	18230	41	5480	500	12890	10	1	8143426	1490	-119.61	3.53	12	0.00	-153.00	5181.00	24050	20231220	-23.91	9210	20230726	98.70	23250	-21.29	20240423	14960	22.33	20240201	24050	-23.91	20231220	9210	98.70	20230726	1.07	N	086820	500	40 억		40406	N	N	0	N	00	N
58	20240522	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	18420	170	2	0.93	399113870	21874	30.92	18200	18500	18040	23700	12780	18250	18246.00	0.57	0	-6861	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1500	-120.39	3.56	12	0.27	-153.00	5181.00	24050	20231220	-23.41	9210	20230726	100.00	23250	-20.77	20240423	14960	23.13	20240201	24050	-23.41	20231220	9210	100.00	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
59	20240522	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	18320	70	2	0.38	383891730	21047	29.75	18200	18500	18040	23700	12780	18250	18239.74	0.57	0	-6677	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1492	-119.74	3.54	12	0.26	-153.00	5181.00	24050	20231220	-23.83	9210	20230726	98.91	23250	-21.20	20240423	14960	22.46	20240201	24050	-23.83	20231220	9210	98.91	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
60	20240522	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	-10	5	-0.05	308154790	16922	23.92	18200	18380	18040	23700	12780	18250	18210.31	0.57	0	-5509	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1485	-119.22	3.52	12	0.21	-153.00	5181.00	24050	20231220	-24.16	9210	20230726	98.05	23250	-21.55	20240423	14960	21.93	20240201	24050	-24.16	20231220	9210	98.05	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
61	20240522	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	-50	5	-0.27	292595110	16067	22.71	18200	18380	18040	23700	12780	18250	18210.94	0.57	0	-5097	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1482	-118.95	3.51	12	0.20	-153.00	5181.00	24050	20231220	-24.32	9210	20230726	97.61	23250	-21.72	20240423	14960	21.66	20240201	24050	-24.32	20231220	9210	97.61	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
62	20240522	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	30	2	0.16	218376610	12014	16.98	18200	18300	18040	23700	12780	18250	18176.84	0.57	0	-3591	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1489	-119.48	3.53	12	0.15	-153.00	5181.00	24050	20231220	-23.99	9210	20230726	98.48	23250	-21.38	20240423	14960	22.19	20240201	24050	-23.99	20231220	9210	98.48	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
63	20240522	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	18150	-100	5	-0.55	197203380	10851	15.34	18200	18300	18040	23700	12780	18250	18173.75	0.57	0	-3333	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1478	-118.63	3.50	12	0.13	-153.00	5181.00	24050	20231220	-24.53	9210	20230726	97.07	23250	-21.94	20240423	14960	21.32	20240201	24050	-24.53	20231220	9210	97.07	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
64	20240522	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	18210	-40	5	-0.22	149319370	8214	11.61	18200	18300	18040	23700	12780	18250	18178.64	0.57	0	-1748	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1483	-119.02	3.51	12	0.10	-153.00	5181.00	24050	20231220	-24.28	9210	20230726	97.72	23250	-21.68	20240423	14960	21.72	20240201	24050	-24.28	20231220	9210	97.72	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
65	20240522	090630	57	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-210	5	-1.15	8984270	496	0.70	18200	18230	18040	23700	12780	18250	18113.45	0.57	0	-195	19610	18930	18090	17410	16570	19270	17750	41	5450	500	12770	10	1	8143426	1469	-117.91	3.48	12	0.01	-153.00	5181.00	24050	20231220	-24.99	9210	20230726	95.87	23250	-22.41	20240423	14960	20.59	20240201	24050	-24.99	20231220	9210	95.87	20230726	1.11	N	086820	500	40 억		46253	N	N	0	N	00	N
66	20240521	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	18250	1030	2	5.98	1284910590	70587	413.39	17250	18770	17250	22350	12060	17220	18203.22	0.46	0	10116	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1486	-119.28	3.52	12	0.87	-153.00	5181.00	24050	20231220	-24.12	9210	20230726	98.15	23250	-21.51	20240423	14960	21.99	20240201	24050	-24.12	20231220	9210	98.15	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
67	20240521	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	980	2	5.69	1214361910	66728	390.79	17250	18770	17250	22350	12060	17220	18198.69	0.46	0	9591	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1482	-118.95	3.51	12	0.82	-153.00	5181.00	24050	20231220	-24.32	9210	20230726	97.61	23250	-21.72	20240423	14960	21.66	20240201	24050	-24.32	20231220	9210	97.61	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
68	20240521	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	890	2	5.17	1191769270	65482	383.50	17250	18770	17250	22350	12060	17220	18199.95	0.46	0	9697	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1475	-118.37	3.50	12	0.80	-153.00	5181.00	24050	20231220	-24.70	9210	20230726	96.63	23250	-22.11	20240423	14960	21.06	20240201	24050	-24.70	20231220	9210	96.63	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
69	20240521	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	18260	1040	2	6.04	1149391550	63152	369.85	17250	18770	17250	22350	12060	17220	18200.40	0.46	0	8929	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1487	-119.35	3.52	12	0.78	-153.00	5181.00	24050	20231220	-24.07	9210	20230726	98.26	23250	-21.46	20240423	14960	22.06	20240201	24050	-24.07	20231220	9210	98.26	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
70	20240521	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	18010	790	2	4.59	1098685060	60362	353.51	17250	18770	17250	22350	12060	17220	18201.60	0.46	0	7314	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1467	-117.71	3.48	12	0.74	-153.00	5181.00	24050	20231220	-25.11	9210	20230726	95.55	23250	-22.54	20240423	14960	20.39	20240201	24050	-25.11	20231220	9210	95.55	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
71	20240521	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	18090	870	2	5.05	1052034830	57764	338.30	17250	18770	17250	22350	12060	17220	18212.64	0.46	0	6981	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1473	-118.24	3.49	12	0.71	-153.00	5181.00	24050	20231220	-24.78	9210	20230726	96.42	23250	-22.19	20240423	14960	20.92	20240201	24050	-24.78	20231220	9210	96.42	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
72	20240521	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	18310	1090	2	6.33	922807080	50637	296.56	17250	18770	17250	22350	12060	17220	18223.97	0.46	0	10109	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1491	-119.67	3.53	12	0.62	-153.00	5181.00	24050	20231220	-23.87	9210	20230726	98.81	23250	-21.25	20240423	14960	22.39	20240201	24050	-23.87	20231220	9210	98.81	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
73	20240521	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17600	380	2	2.21	53425690	3060	17.92	17250	17600	17250	22350	12060	17220	17459.38	0.46	0	837	17820	17520	17320	17020	16820	17420	16920	41	5130	500	12050	10	1	8143426	1433	-115.03	3.40	12	0.04	-153.00	5181.00	24050	20231220	-26.82	9210	20230726	91.10	23250	-24.30	20240423	14960	17.65	20240201	24050	-26.82	20231220	9210	91.10	20230726	1.11	N	086820	500	40 억		37559	N	N	0	N	00	N
74	20240517	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	210	2	1.21	338867320	19642	101.72	17350	17560	17000	22550	12150	17350	17252.18	0.53	0	1444	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1430	-114.77	3.39	12	0.24	-153.00	5181.00	24050	20231220	-26.99	9210	20230726	90.66	23250	-24.47	20240423	14960	17.38	20240201	24050	-26.99	20231220	9210	90.66	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
75	20240517	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	120	2	0.69	283710650	16491	85.40	17350	17490	17000	22550	12150	17350	17203.97	0.53	0	1064	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1423	-114.18	3.37	12	0.20	-153.00	5181.00	24050	20231220	-27.36	9210	20230726	89.69	23250	-24.86	20240423	14960	16.78	20240201	24050	-27.36	20231220	9210	89.69	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
76	20240517	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	90	2	0.52	266981650	15531	80.43	17350	17490	17000	22550	12150	17350	17190.24	0.53	0	1086	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1420	-113.99	3.37	12	0.19	-153.00	5181.00	24050	20231220	-27.48	9210	20230726	89.36	23250	-24.99	20240423	14960	16.58	20240201	24050	-27.48	20231220	9210	89.36	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
77	20240517	130620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	140	2	0.81	222969830	13003	67.34	17350	17490	17000	22550	12150	17350	17147.57	0.53	0	1042	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1424	-114.31	3.38	12	0.16	-153.00	5181.00	24050	20231220	-27.28	9210	20230726	89.90	23250	-24.77	20240423	14960	16.91	20240201	24050	-27.28	20231220	9210	89.90	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
78	20240517	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-70	5	-0.40	183032710	10699	55.41	17350	17350	17000	22550	12150	17350	17107.46	0.53	0	-266	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1407	-112.94	3.34	12	0.13	-153.00	5181.00	24050	20231220	-28.15	9210	20230726	87.62	23250	-25.68	20240423	14960	15.51	20240201	24050	-28.15	20231220	9210	87.62	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
79	20240517	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-120	5	-0.69	160542420	9393	48.64	17350	17350	17000	22550	12150	17350	17091.71	0.53	0	-181	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1403	-112.61	3.33	12	0.12	-153.00	5181.00	24050	20231220	-28.36	9210	20230726	87.08	23250	-25.89	20240423	14960	15.17	20240201	24050	-28.36	20231220	9210	87.08	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
80	20240517	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-190	5	-1.10	132811840	7778	40.28	17350	17350	17000	22550	12150	17350	17075.32	0.53	0	-427	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1397	-112.16	3.31	12	0.10	-153.00	5181.00	24050	20231220	-28.65	9210	20230726	86.32	23250	-26.19	20240423	14960	14.71	20240201	24050	-28.65	20231220	9210	86.32	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
81	20240517	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	-140	5	-0.81	3362660	195	1.01	17350	17350	17190	22550	12150	17350	17244.41	0.53	0	43	17783	17566	17363	17146	16943	17465	17045	41	5200	500	12140	10	1	8143426	1401	-112.48	3.32	12	0.00	-153.00	5181.00	24050	20231220	-28.44	9210	20230726	86.86	23250	-25.98	20240423	14960	15.04	20240201	24050	-28.44	20231220	9210	86.86	20230726	1.12	N	086820	500	40 억		42893	N	N	0	N	00	N
82	20240516	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-20	5	-0.12	334015860	19245	95.40	17360	17580	17160	22550	12160	17370	17355.98	0.49	0	2519	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1413	-113.40	3.35	12	0.24	-153.00	5181.00	24050	20231220	-27.86	9210	20230726	88.38	23250	-25.38	20240423	14960	15.98	20240201	24050	-27.86	20231220	9210	88.38	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
83	20240516	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-70	5	-0.40	327510790	18870	93.54	17360	17580	17160	22550	12160	17370	17356.16	0.49	0	2592	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1409	-113.07	3.34	12	0.23	-153.00	5181.00	24050	20231220	-28.07	9210	20230726	87.84	23250	-25.59	20240423	14960	15.64	20240201	24050	-28.07	20231220	9210	87.84	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
84	20240516	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-90	5	-0.52	279209630	16070	79.66	17360	17580	17160	22550	12160	17370	17374.59	0.49	0	2133	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1407	-112.94	3.34	12	0.20	-153.00	5181.00	24050	20231220	-28.15	9210	20230726	87.62	23250	-25.68	20240423	14960	15.51	20240201	24050	-28.15	20231220	9210	87.62	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
85	20240516	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-70	5	-0.40	268988610	15478	76.72	17360	17580	17160	22550	12160	17370	17378.77	0.49	0	2189	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1409	-113.07	3.34	12	0.19	-153.00	5181.00	24050	20231220	-28.07	9210	20230726	87.84	23250	-25.59	20240423	14960	15.64	20240201	24050	-28.07	20231220	9210	87.84	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
86	20240516	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-30	5	-0.17	198174310	11365	56.33	17360	17580	17320	22550	12160	17370	17437.25	0.49	0	1834	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1412	-113.33	3.35	12	0.14	-153.00	5181.00	24050	20231220	-27.90	9210	20230726	88.27	23250	-25.42	20240423	14960	15.91	20240201	24050	-27.90	20231220	9210	88.27	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
87	20240516	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	50	2	0.29	145173980	8313	41.21	17360	17580	17360	22550	12160	17370	17463.49	0.49	0	1913	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1419	-113.86	3.36	12	0.10	-153.00	5181.00	24050	20231220	-27.57	9210	20230726	89.14	23250	-25.08	20240423	14960	16.44	20240201	24050	-27.57	20231220	9210	89.14	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
88	20240516	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	160	2	0.92	90193210	5160	25.58	17360	17580	17360	22550	12160	17370	17479.30	0.49	0	1630	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1428	-114.58	3.38	12	0.06	-153.00	5181.00	24050	20231220	-27.11	9210	20230726	90.34	23250	-24.60	20240423	14960	17.18	20240201	24050	-27.11	20231220	9210	90.34	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
89	20240516	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	120	2	0.69	19932210	1147	5.69	17360	17550	17360	22550	12160	17370	17377.69	0.49	0	110	17910	17640	17380	17110	16850	17775	17245	41	5180	500	12150	10	1	8143426	1424	-114.31	3.38	12	0.01	-153.00	5181.00	24050	20231220	-27.28	9210	20230726	89.90	23250	-24.77	20240423	14960	16.91	20240201	24050	-27.28	20231220	9210	89.90	20230726	1.12	N	086820	500	40 억		40256	N	N	0	N	00	N
90	20240514	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-60	5	-0.34	348398400	20116	80.92	17310	17650	17120	22650	12210	17430	17319.46	0.47	0	2306	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1415	-113.53	3.35	12	0.25	-153.00	5181.00	24050	20231220	-27.78	9210	20230726	88.60	23250	-25.29	20240423	14960	16.11	20240201	24050	-27.78	20231220	9210	88.60	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
91	20240514	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-200	5	-1.15	304528800	17575	70.70	17310	17650	17120	22650	12210	17430	17327.39	0.47	0	2734	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1403	-112.61	3.33	12	0.22	-153.00	5181.00	24050	20231220	-28.36	9210	20230726	87.08	23250	-25.89	20240423	14960	15.17	20240201	24050	-28.36	20231220	9210	87.08	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
92	20240514	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-10	5	-0.06	208145080	11976	48.18	17310	17650	17210	22650	12210	17430	17380.18	0.47	0	1897	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1419	-113.86	3.36	12	0.15	-153.00	5181.00	24050	20231220	-27.57	9210	20230726	89.14	23250	-25.08	20240423	14960	16.44	20240201	24050	-27.57	20231220	9210	89.14	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
93	20240514	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	0	3	0.00	197980860	11393	45.83	17310	17650	17210	22650	12210	17430	17377.41	0.47	0	1809	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1419	-113.92	3.36	12	0.14	-153.00	5181.00	24050	20231220	-27.53	9210	20230726	89.25	23250	-25.03	20240423	14960	16.51	20240201	24050	-27.53	20231220	9210	89.25	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
94	20240514	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-110	5	-0.63	138600500	7958	32.01	17310	17650	17310	22650	12210	17430	17416.50	0.47	0	1884	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1410	-113.20	3.34	12	0.10	-153.00	5181.00	24050	20231220	-27.98	9210	20230726	88.06	23250	-25.51	20240423	14960	15.78	20240201	24050	-27.98	20231220	9210	88.06	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
95	20240514	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	70	2	0.40	110762910	6359	25.58	17310	17650	17310	22650	12210	17430	17418.29	0.47	0	1827	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1425	-114.38	3.38	12	0.08	-153.00	5181.00	24050	20231220	-27.23	9210	20230726	90.01	23250	-24.73	20240423	14960	16.98	20240201	24050	-27.23	20231220	9210	90.01	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
96	20240514	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17570	140	2	0.80	94008490	5402	21.73	17310	17650	17310	22650	12210	17430	17402.53	0.47	0	1786	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1431	-114.84	3.39	12	0.07	-153.00	5181.00	24050	20231220	-26.94	9210	20230726	90.77	23250	-24.43	20240423	14960	17.45	20240201	24050	-26.94	20231220	9210	90.77	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
97	20240514	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17560	130	2	0.75	2078140	119	0.48	17310	17650	17310	22650	12210	17430	17463.36	0.47	0	-45	18076	17752	17486	17162	16896	17620	17030	41	5220	500	12200	10	1	8143426	1430	-114.77	3.39	12	0.00	-153.00	5181.00	24050	20231220	-26.99	9210	20230726	90.66	23250	-24.47	20240423	14960	17.38	20240201	24050	-26.99	20231220	9210	90.66	20230726	1.10	N	086820	500	40 억		37950	N	N	0	N	00	N
98	20240513	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-300	5	-1.69	432921200	24832	135.95	17810	17810	17220	23000	12420	17730	17434.01	0.48	0	-1156	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1419	-113.92	3.36	12	0.30	-153.00	5181.00	24050	20231220	-27.53	9210	20230726	89.25	23250	-25.03	20240423	14960	16.51	20240201	24050	-27.53	20231220	9210	89.25	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
99	20240513	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-380	5	-2.14	418424860	24000	131.40	17810	17810	17220	23000	12420	17730	17434.37	0.48	0	-1048	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1413	-113.40	3.35	12	0.29	-153.00	5181.00	24050	20231220	-27.86	9210	20230726	88.38	23250	-25.38	20240423	14960	15.98	20240201	24050	-27.86	20231220	9210	88.38	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
100	20240513	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	-290	5	-1.64	304644370	17421	95.38	17810	17810	17370	23000	12420	17730	17487.19	0.48	0	-2718	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1420	-113.99	3.37	12	0.21	-153.00	5181.00	24050	20231220	-27.48	9210	20230726	89.36	23250	-24.99	20240423	14960	16.58	20240201	24050	-27.48	20231220	9210	89.36	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
101	20240513	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	-260	5	-1.47	261487010	14940	81.80	17810	17810	17400	23000	12420	17730	17502.48	0.48	0	-2511	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1423	-114.18	3.37	12	0.18	-153.00	5181.00	24050	20231220	-27.36	9210	20230726	89.69	23250	-24.86	20240423	14960	16.78	20240201	24050	-27.36	20231220	9210	89.69	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
102	20240513	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	-290	5	-1.64	213950850	12215	66.88	17810	17810	17400	23000	12420	17730	17515.42	0.48	0	-2339	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1420	-113.99	3.37	12	0.15	-153.00	5181.00	24050	20231220	-27.48	9210	20230726	89.36	23250	-24.99	20240423	14960	16.58	20240201	24050	-27.48	20231220	9210	89.36	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
103	20240513	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-280	5	-1.58	193271080	11030	60.39	17810	17810	17400	23000	12420	17730	17522.31	0.48	0	-2610	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1421	-114.05	3.37	12	0.14	-153.00	5181.00	24050	20231220	-27.44	9210	20230726	89.47	23250	-24.95	20240423	14960	16.64	20240201	24050	-27.44	20231220	9210	89.47	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
104	20240513	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-200	5	-1.13	122336120	6965	38.13	17810	17810	17470	23000	12420	17730	17564.41	0.48	0	-1878	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1428	-114.58	3.38	12	0.09	-153.00	5181.00	24050	20231220	-27.11	9210	20230726	90.34	23250	-24.60	20240423	14960	17.18	20240201	24050	-27.11	20231220	9210	90.34	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
105	20240513	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	-110	5	-0.62	13941470	786	4.30	17810	17810	17610	23000	12420	17730	17737.24	0.48	0	-131	18076	17902	17676	17502	17276	17790	17390	41	5270	500	12410	10	1	8143426	1435	-115.16	3.40	12	0.01	-153.00	5181.00	24050	20231220	-26.74	9210	20230726	91.31	23250	-24.22	20240423	14960	17.78	20240201	24050	-26.74	20231220	9210	91.31	20230726	1.08	N	086820	500	40 억		39170	N	N	0	N	00	N
106	20240510	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	17730	-130	5	-0.73	310223080	17626	84.64	17800	17850	17450	23200	12510	17860	17600.29	0.46	0	1520	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1444	-115.88	3.42	12	0.22	-153.00	5181.00	24050	20231220	-26.28	9210	20230726	92.51	23250	-23.74	20240423	14960	18.52	20240201	24050	-26.28	20231220	9210	92.51	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
107	20240510	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-160	5	-0.90	294866050	16759	80.48	17800	17850	17450	23200	12510	17860	17594.49	0.46	0	1428	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1441	-115.69	3.42	12	0.21	-153.00	5181.00	24050	20231220	-26.40	9210	20230726	92.18	23250	-23.87	20240423	14960	18.32	20240201	24050	-26.40	20231220	9210	92.18	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
108	20240510	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-110	5	-0.62	277947520	15804	75.89	17800	17850	17450	23200	12510	17860	17587.16	0.46	0	1441	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1445	-116.01	3.43	12	0.19	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	23250	-23.66	20240423	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
109	20240510	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-220	5	-1.23	251554010	14313	68.73	17800	17850	17450	23200	12510	17860	17575.21	0.46	0	580	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1437	-115.29	3.40	12	0.18	-153.00	5181.00	24050	20231220	-26.65	9210	20230726	91.53	23250	-24.13	20240423	14960	17.91	20240201	24050	-26.65	20231220	9210	91.53	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
110	20240510	120602	57	100.00	KOSDAQ		제약	N	N	N	N		N	17650	-210	5	-1.18	227250090	12933	62.10	17800	17850	17450	23200	12510	17860	17571.34	0.46	0	605	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1437	-115.36	3.41	12	0.16	-153.00	5181.00	24050	20231220	-26.61	9210	20230726	91.64	23250	-24.09	20240423	14960	17.98	20240201	24050	-26.61	20231220	9210	91.64	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
111	20240510	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-270	5	-1.51	209265200	11912	57.20	17800	17850	17450	23200	12510	17860	17567.60	0.46	0	392	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1432	-114.97	3.40	12	0.15	-153.00	5181.00	24050	20231220	-26.86	9210	20230726	90.99	23250	-24.34	20240423	14960	17.58	20240201	24050	-26.86	20231220	9210	90.99	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
112	20240510	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-200	5	-1.12	158061920	8996	43.20	17800	17850	17450	23200	12510	17860	17570.24	0.46	0	555	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1438	-115.42	3.41	12	0.11	-153.00	5181.00	24050	20231220	-26.57	9210	20230726	91.75	23250	-24.04	20240423	14960	18.05	20240201	24050	-26.57	20231220	9210	91.75	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
113	20240510	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-150	5	-0.84	7196820	405	1.94	17800	17850	17710	23200	12510	17860	17769.93	0.46	0	27	18433	18146	17863	17576	17293	18290	17720	41	5340	500	12500	10	1	8143426	1442	-115.75	3.42	12	0.00	-153.00	5181.00	24050	20231220	-26.36	9210	20230726	92.29	23250	-23.83	20240423	14960	18.38	20240201	24050	-26.36	20231220	9210	92.29	20230726	1.07	N	086820	500	40 억		37801	N	N	0	N	00	N
114	20240509	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	110	2	0.62	372184070	20781	82.07	17580	18150	17580	23050	12430	17750	17909.84	0.49	0	-2339	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1454	-116.73	3.45	12	0.26	-153.00	5181.00	24050	20231220	-25.74	9210	20230726	93.92	23250	-23.18	20240423	14960	19.39	20240201	24050	-25.74	20231220	9210	93.92	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
115	20240509	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	0	3	0.00	368755360	20589	81.31	17580	18150	17580	23050	12430	17750	17910.32	0.49	0	-2301	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1445	-116.01	3.43	12	0.25	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	23250	-23.66	20240423	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
116	20240509	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	140	2	0.79	349949230	19532	77.13	17580	18150	17580	23050	12430	17750	17916.73	0.49	0	-2293	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1457	-116.93	3.45	12	0.24	-153.00	5181.00	24050	20231220	-25.61	9210	20230726	94.25	23250	-23.05	20240423	14960	19.59	20240201	24050	-25.61	20231220	9210	94.25	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
117	20240509	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	80	2	0.45	330866600	18461	72.90	17580	18150	17580	23050	12430	17750	17922.48	0.49	0	-2264	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1452	-116.54	3.44	12	0.23	-153.00	5181.00	24050	20231220	-25.86	9210	20230726	93.59	23250	-23.31	20240423	14960	19.18	20240201	24050	-25.86	20231220	9210	93.59	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
118	20240509	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	160	2	0.90	277603430	15470	61.09	17580	18150	17580	23050	12430	17750	17944.66	0.49	0	-2188	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1458	-117.06	3.46	12	0.19	-153.00	5181.00	24050	20231220	-25.53	9210	20230726	94.46	23250	-22.97	20240423	14960	19.72	20240201	24050	-25.53	20231220	9210	94.46	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
119	20240509	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	140	2	0.79	263147640	14664	57.91	17580	18150	17580	23050	12430	17750	17945.17	0.49	0	-1793	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1457	-116.93	3.45	12	0.18	-153.00	5181.00	24050	20231220	-25.61	9210	20230726	94.25	23250	-23.05	20240423	14960	19.59	20240201	24050	-25.61	20231220	9210	94.25	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
120	20240509	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	280	2	1.58	192700680	10726	42.36	17580	18150	17580	23050	12430	17750	17965.79	0.49	0	-531	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1468	-117.84	3.48	12	0.13	-153.00	5181.00	24050	20231220	-25.03	9210	20230726	95.77	23250	-22.45	20240423	14960	20.52	20240201	24050	-25.03	20231220	9210	95.77	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
121	20240509	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	60	2	0.34	17937600	1010	3.99	17580	17910	17580	23050	12430	17750	17760.02	0.49	0	36	18156	17952	17736	17532	17316	17845	17425	41	5300	500	12420	10	1	8143426	1450	-116.41	3.44	12	0.01	-153.00	5181.00	24050	20231220	-25.95	9210	20230726	93.38	23250	-23.40	20240423	14960	19.05	20240201	24050	-25.95	20231220	9210	93.38	20230726	1.02	N	086820	500	40 억		40234	N	N	0	N	00	N
122	20240508	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-60	5	-0.34	439876140	24864	22.60	17810	17940	17520	23150	12470	17810	17691.01	0.47	0	2261	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1445	-116.01	3.43	12	0.31	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	23250	-23.66	20240423	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
123	20240508	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-20	5	-0.11	419077110	23691	21.53	17810	17940	17520	23150	12470	17810	17689.02	0.47	0	2276	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1449	-116.27	3.43	12	0.29	-153.00	5181.00	24050	20231220	-26.03	9210	20230726	93.16	23250	-23.48	20240423	14960	18.92	20240201	24050	-26.03	20231220	9210	93.16	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
124	20240508	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	-60	5	-0.34	374979600	21195	19.26	17810	17940	17520	23150	12470	17810	17691.58	0.47	0	1506	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1445	-116.01	3.43	12	0.26	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	23250	-23.66	20240423	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
125	20240508	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	17720	-90	5	-0.51	321491130	18158	16.50	17810	17940	17520	23150	12470	17810	17704.89	0.47	0	1039	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1443	-115.82	3.42	12	0.22	-153.00	5181.00	24050	20231220	-26.32	9210	20230726	92.40	23250	-23.78	20240423	14960	18.45	20240201	24050	-26.32	20231220	9210	92.40	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
126	20240508	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	17680	-130	5	-0.73	306615160	17317	15.74	17810	17940	17520	23150	12470	17810	17705.69	0.47	0	848	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1440	-115.56	3.41	12	0.21	-153.00	5181.00	24050	20231220	-26.49	9210	20230726	91.97	23250	-23.96	20240423	14960	18.18	20240201	24050	-26.49	20231220	9210	91.97	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
127	20240508	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	-100	5	-0.56	246685540	13920	12.65	17810	17940	17520	23150	12470	17810	17721.31	0.47	0	306	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1442	-115.75	3.42	12	0.17	-153.00	5181.00	24050	20231220	-26.36	9210	20230726	92.29	23250	-23.83	20240423	14960	18.38	20240201	24050	-26.36	20231220	9210	92.29	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
128	20240508	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	-150	5	-0.84	201650160	11371	10.33	17810	17940	17520	23150	12470	17810	17733.35	0.47	0	-865	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1438	-115.42	3.41	12	0.14	-153.00	5181.00	24050	20231220	-26.57	9210	20230726	91.75	23250	-24.04	20240423	14960	18.05	20240201	24050	-26.57	20231220	9210	91.75	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
129	20240508	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	17810	0	3	0.00	13916730	782	0.71	17810	17860	17730	23150	12470	17810	17795.30	0.47	0	-122	19776	18792	18146	17162	16516	18470	16840	41	5340	500	12460	10	1	8143426	1450	-116.41	3.44	12	0.01	-153.00	5181.00	24050	20231220	-25.95	9210	20230726	93.38	23250	-23.40	20240423	14960	19.05	20240201	24050	-25.95	20231220	9210	93.38	20230726	1.00	N	086820	500	40 억		37973	N	N	0	N	00	N
130	20240503	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	19130	350	2	1.86	2068439110	107883	168.29	18790	19600	18620	24400	13150	18780	19173.03	0.81	0	-4093	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1558	-125.03	3.69	12	1.32	-153.00	5181.00	24050	20231220	-20.46	9210	20230726	107.71	23250	-17.72	20240423	14960	27.87	20240201	24050	-20.46	20231220	9210	107.71	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
131	20240503	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	360	2	1.92	1962148740	102308	159.60	18790	19600	18620	24400	13150	18780	19178.84	0.81	0	-2304	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1559	-125.10	3.69	12	1.26	-153.00	5181.00	24050	20231220	-20.42	9210	20230726	107.82	23250	-17.68	20240423	14960	27.94	20240201	24050	-20.42	20231220	9210	107.82	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
132	20240503	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	19490	710	2	3.78	1426339380	74435	116.12	18790	19600	18620	24400	13150	18780	19162.21	0.81	0	1023	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1587	-127.39	3.76	12	0.91	-153.00	5181.00	24050	20231220	-18.96	9210	20230726	111.62	23250	-16.17	20240423	14960	30.28	20240201	24050	-18.96	20231220	9210	111.62	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
133	20240503	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	19520	740	2	3.94	1172452140	61339	95.69	18790	19600	18620	24400	13150	18780	19114.30	0.81	0	2849	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1590	-127.58	3.77	12	0.75	-153.00	5181.00	24050	20231220	-18.84	9210	20230726	111.94	23250	-16.04	20240423	14960	30.48	20240201	24050	-18.84	20231220	9210	111.94	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
134	20240503	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	19210	430	2	2.29	868797600	45674	71.25	18790	19340	18620	24400	13150	18780	19021.71	0.81	0	162	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1564	-125.56	3.71	12	0.56	-153.00	5181.00	24050	20231220	-20.12	9210	20230726	108.58	23250	-17.38	20240423	14960	28.41	20240201	24050	-20.12	20231220	9210	108.58	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
135	20240503	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	19190	410	2	2.18	551422910	29166	45.50	18790	19190	18620	24400	13150	18780	18906.36	0.81	0	1234	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1563	-125.42	3.70	12	0.36	-153.00	5181.00	24050	20231220	-20.21	9210	20230726	108.36	23250	-17.46	20240423	14960	28.28	20240201	24050	-20.21	20231220	9210	108.36	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
136	20240503	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	18880	100	2	0.53	321470340	17101	26.68	18790	19070	18620	24400	13150	18780	18798.34	0.81	0	1796	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1537	-123.40	3.64	12	0.21	-153.00	5181.00	24050	20231220	-21.50	9210	20230726	104.99	23250	-18.80	20240423	14960	26.20	20240201	24050	-21.50	20231220	9210	104.99	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
137	20240503	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	0	3	0.00	19629930	1041	1.62	18790	18900	18780	24400	13150	18780	18856.80	0.81	0	-406	20066	19422	18976	18332	17886	19200	18110	41	5620	500	13140	10	1	8143426	1529	-122.75	3.62	12	0.01	-153.00	5181.00	24050	20231220	-21.91	9210	20230726	103.91	23250	-19.23	20240423	14960	25.53	20240201	24050	-21.91	20231220	9210	103.91	20230726	1.02	N	086820	500	40 억		65688	N	N	0	N	00	N
138	20240502	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	18780	-20	5	-0.11	1214232710	63878	132.41	18840	19620	18530	24400	13160	18800	19014.82	0.97	0	-12323	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1529	-122.75	3.62	12	0.78	-153.00	5181.00	24050	20231220	-21.91	9210	20230726	103.91	23250	-19.23	20240423	14960	25.53	20240201	24050	-21.91	20231220	9210	103.91	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
139	20240502	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	18690	-110	5	-0.59	1135007370	59651	123.65	18840	19620	18530	24400	13160	18800	19027.92	0.97	0	-11240	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1522	-122.16	3.61	12	0.73	-153.00	5181.00	24050	20231220	-22.29	9210	20230726	102.93	23250	-19.61	20240423	14960	24.93	20240201	24050	-22.29	20231220	9210	102.93	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
140	20240502	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	18690	-110	5	-0.59	1063424800	55826	115.72	18840	19620	18530	24400	13160	18800	19049.45	0.97	0	-9848	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1522	-122.16	3.61	12	0.69	-153.00	5181.00	24050	20231220	-22.29	9210	20230726	102.93	23250	-19.61	20240423	14960	24.93	20240201	24050	-22.29	20231220	9210	102.93	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
141	20240502	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	40	2	0.21	1029659660	54027	111.99	18840	19620	18530	24400	13160	18800	19058.82	0.97	0	-9472	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1534	-123.14	3.64	12	0.66	-153.00	5181.00	24050	20231220	-21.66	9210	20230726	104.56	23250	-18.97	20240423	14960	25.94	20240201	24050	-21.66	20231220	9210	104.56	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
142	20240502	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	100	2	0.53	987278730	51775	107.33	18840	19620	18530	24400	13160	18800	19069.26	0.97	0	-8656	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1539	-123.53	3.65	12	0.64	-153.00	5181.00	24050	20231220	-21.41	9210	20230726	105.21	23250	-18.71	20240423	14960	26.34	20240201	24050	-21.41	20231220	9210	105.21	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
143	20240502	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	18550	-250	5	-1.33	896093750	46926	97.27	18840	19620	18530	24400	13160	18800	19096.65	0.97	0	-6796	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1511	-121.24	3.58	12	0.58	-153.00	5181.00	24050	20231220	-22.87	9210	20230726	101.41	23250	-20.22	20240423	14960	24.00	20240201	24050	-22.87	20231220	9210	101.41	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
144	20240502	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	18830	30	2	0.16	669252660	34800	72.14	18840	19620	18730	24400	13160	18800	19232.89	0.97	0	-2340	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1533	-123.07	3.63	12	0.43	-153.00	5181.00	24050	20231220	-21.70	9210	20230726	104.45	23250	-19.01	20240423	14960	25.87	20240201	24050	-21.70	20231220	9210	104.45	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N
145	20240502	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	19100	300	2	1.60	72365360	3814	7.91	18840	19190	18840	24400	13160	18800	18979.25	0.97	0	803	19600	19200	18850	18450	18100	19400	18650	41	5600	500	13160	10	1	8143426	1555	-124.84	3.69	12	0.05	-153.00	5181.00	24050	20231220	-20.58	9210	20230726	107.38	23250	-17.85	20240423	14960	27.67	20240201	24050	-20.58	20231220	9210	107.38	20230726	1.03	N	086820	500	40 억		78676	N	N	0	N	00	N