KissMeData/200230/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	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	789	27	2	3.54	184370034	235779	103.65	760	797	757	990	534	762	781.96	2.66	0	-9700	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	915	6.58	0.88	12	0.20	120.00	901.00	1280	20230602	-38.36	625	20240306	26.24	1000	-21.10	20240115	625	26.24	20240306	1280	-38.36	20230602	625	26.24	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
3	20240531	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	791	29	2	3.81	179084328	229052	100.69	760	797	757	990	534	762	781.85	2.66	0	-10350	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	918	6.59	0.88	12	0.20	120.00	901.00	1280	20230602	-38.20	625	20240306	26.56	1000	-20.90	20240115	625	26.56	20240306	1280	-38.20	20230602	625	26.56	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
4	20240531	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	20	2	2.62	115471156	148580	65.32	760	789	757	990	534	762	777.16	2.66	0	8560	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	907	6.52	0.87	12	0.13	120.00	901.00	1280	20230602	-38.91	625	20240306	25.12	1000	-21.80	20240115	625	25.12	20240306	1280	-38.91	20230602	625	25.12	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
5	20240531	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	19	2	2.49	105983932	136397	59.96	760	789	757	990	534	762	777.03	2.66	0	1888	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	906	6.51	0.87	12	0.12	120.00	901.00	1280	20230602	-38.98	625	20240306	24.96	1000	-21.90	20240115	625	24.96	20240306	1280	-38.98	20230602	625	24.96	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
6	20240531	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	20	2	2.62	66979960	86407	37.99	760	789	757	990	534	762	775.17	2.66	0	4254	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	907	6.52	0.87	12	0.07	120.00	901.00	1280	20230602	-38.91	625	20240306	25.12	1000	-21.80	20240115	625	25.12	20240306	1280	-38.91	20230602	625	25.12	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
7	20240531	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	12	2	1.57	33789368	44056	19.37	760	776	757	990	534	762	766.96	2.66	0	8556	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	898	6.45	0.86	12	0.04	120.00	901.00	1280	20230602	-39.53	625	20240306	23.84	1000	-22.60	20240115	625	23.84	20240306	1280	-39.53	20230602	625	23.84	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
8	20240531	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	772	10	2	1.31	22225043	29083	12.79	760	772	757	990	534	762	764.19	2.66	0	8775	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	895	6.43	0.86	12	0.03	120.00	901.00	1280	20230602	-39.69	625	20240306	23.52	1000	-22.80	20240115	625	23.52	20240306	1280	-39.69	20230602	625	23.52	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
9	20240531	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	1	2	0.13	1893649	2480	1.09	760	771	760	990	534	762	763.57	2.66	0	911	776	768	759	751	742	773	756	116	228	100	510	1	1	115994921	885	6.36	0.85	12	0.00	120.00	901.00	1280	20230602	-40.39	625	20240306	22.08	1000	-23.70	20240115	625	22.08	20240306	1280	-40.39	20230602	625	22.08	20240306	0.01	N	200230	100	115 억		3090158	N	N	0	N	00	N
10	20240530	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	762	4	2	0.53	170823751	225496	69.24	759	767	750	985	531	758	757.55	2.73	0	-88934	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	884	6.35	0.85	12	0.19	120.00	901.00	1280	20230602	-40.47	625	20240306	21.92	1000	-23.80	20240115	625	21.92	20240306	1280	-40.47	20230602	625	21.92	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
11	20240530	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	759	1	2	0.13	167500318	221126	67.89	759	767	750	985	531	758	757.49	2.73	0	-87572	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	880	6.33	0.84	12	0.19	120.00	901.00	1280	20230602	-40.70	625	20240306	21.44	1000	-24.10	20240115	625	21.44	20240306	1280	-40.70	20230602	625	21.44	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
12	20240530	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-2	5	-0.26	141581989	186900	57.39	759	767	750	985	531	758	757.53	2.73	0	-73314	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	877	6.30	0.84	12	0.16	120.00	901.00	1280	20230602	-40.94	625	20240306	20.96	1000	-24.40	20240115	625	20.96	20240306	1280	-40.94	20230602	625	20.96	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
13	20240530	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-3	5	-0.40	99606892	131633	40.42	759	767	750	985	531	758	756.70	2.73	0	-68737	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	876	6.29	0.84	12	0.11	120.00	901.00	1280	20230602	-41.02	625	20240306	20.80	1000	-24.50	20240115	625	20.80	20240306	1280	-41.02	20230602	625	20.80	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
14	20240530	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	-5	5	-0.66	80788968	106625	32.74	759	767	751	985	531	758	757.69	2.73	0	-63630	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	873	6.28	0.84	12	0.09	120.00	901.00	1280	20230602	-41.17	625	20240306	20.48	1000	-24.70	20240115	625	20.48	20240306	1280	-41.17	20230602	625	20.48	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
15	20240530	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	2	2	0.26	64144738	84606	25.98	759	767	751	985	531	758	758.16	2.73	0	-49852	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	882	6.33	0.84	12	0.07	120.00	901.00	1280	20230602	-40.62	625	20240306	21.60	1000	-24.00	20240115	625	21.60	20240306	1280	-40.62	20230602	625	21.60	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
16	20240530	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	757	-1	5	-0.13	55154461	72796	22.35	759	767	751	985	531	758	757.66	2.73	0	-42908	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	878	6.31	0.84	12	0.06	120.00	901.00	1280	20230602	-40.86	625	20240306	21.12	1000	-24.30	20240115	625	21.12	20240306	1280	-40.86	20230602	625	21.12	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
17	20240530	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	765	7	2	0.92	16800826	22178	6.81	759	765	756	985	531	758	757.54	2.73	0	-8080	820	788	757	725	694	805	742	116	227	100	510	1	1	115994921	887	6.38	0.85	12	0.02	120.00	901.00	1280	20230602	-40.23	625	20240306	22.40	1000	-23.50	20240115	625	22.40	20240306	1280	-40.23	20230602	625	22.40	20240306	0.01	N	200230	100	115 억		3171405	N	N	0	N	00	N
18	20240529	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	758	27	2	3.69	245723074	325657	169.68	731	789	726	950	512	731	754.56	2.74	0	-6043	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	879	6.32	0.84	12	0.28	120.00	901.00	1280	20230602	-40.78	625	20240306	21.28	1000	-24.20	20240115	625	21.28	20240306	1280	-40.78	20230602	625	21.28	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
19	20240529	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	23	2	3.15	234317127	310593	161.83	731	789	726	950	512	731	754.43	2.74	0	-2621	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	875	6.28	0.84	12	0.27	120.00	901.00	1280	20230602	-41.09	625	20240306	20.64	1000	-24.60	20240115	625	20.64	20240306	1280	-41.09	20230602	625	20.64	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
20	20240529	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	760	29	2	3.97	214675894	284560	148.27	731	789	726	950	512	731	754.43	2.74	0	-5818	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	882	6.33	0.84	12	0.25	120.00	901.00	1280	20230602	-40.62	625	20240306	21.60	1000	-24.00	20240115	625	21.60	20240306	1280	-40.62	20230602	625	21.60	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
21	20240529	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	763	32	2	4.38	148113401	198235	103.29	731	771	726	950	512	731	747.17	2.74	0	2878	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	885	6.36	0.85	12	0.17	120.00	901.00	1280	20230602	-40.39	625	20240306	22.08	1000	-23.70	20240115	625	22.08	20240306	1280	-40.39	20230602	625	22.08	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
22	20240529	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	747	16	2	2.19	81067975	109613	57.11	731	752	726	950	512	731	739.59	2.74	0	-17298	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	866	6.22	0.83	12	0.09	120.00	901.00	1280	20230602	-41.64	625	20240306	19.52	1000	-25.30	20240115	625	19.52	20240306	1280	-41.64	20230602	625	19.52	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
23	20240529	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	17	2	2.33	60042954	81607	42.52	731	751	726	950	512	731	735.77	2.74	0	-9485	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	868	6.23	0.83	12	0.07	120.00	901.00	1280	20230602	-41.56	625	20240306	19.68	1000	-25.20	20240115	625	19.68	20240306	1280	-41.56	20230602	625	19.68	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
24	20240529	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	740	9	2	1.23	47238548	64394	33.55	731	742	726	950	512	731	733.59	2.74	0	-9179	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	858	6.17	0.82	12	0.06	120.00	901.00	1280	20230602	-42.19	625	20240306	18.40	1000	-26.00	20240115	625	18.40	20240306	1280	-42.19	20230602	625	18.40	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
25	20240529	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	731	0	3	0.00	4668979	6407	3.34	731	731	727	950	512	731	728.68	2.74	0	-874	741	736	732	727	723	738	729	116	219	100	490	1	1	115994921	848	6.09	0.81	12	0.01	120.00	901.00	1280	20230602	-42.89	625	20240306	16.96	1000	-26.90	20240115	625	16.96	20240306	1280	-42.89	20230602	625	16.96	20240306	0.00	N	200230	100	115 억		3173660	N	N	0	N	00	N
26	20240528	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	731	1	2	0.14	140190328	191481	74.27	730	737	728	949	511	730	732.14	2.79	0	-68175	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	848	6.09	0.81	12	0.17	120.00	901.00	1280	20230602	-42.89	625	20240306	16.96	1000	-26.90	20240115	625	16.96	20240306	1280	-42.89	20230602	625	16.96	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
27	20240528	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	732	2	2	0.27	138279614	188869	73.25	730	737	728	949	511	730	732.15	2.79	0	-66483	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	849	6.10	0.81	12	0.16	120.00	901.00	1280	20230602	-42.81	625	20240306	17.12	1000	-26.80	20240115	625	17.12	20240306	1280	-42.81	20230602	625	17.12	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
28	20240528	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	0	3	0.00	116962567	159696	61.94	730	737	728	949	511	730	732.41	2.79	0	-58293	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	847	6.08	0.81	12	0.14	120.00	901.00	1280	20230602	-42.97	625	20240306	16.80	1000	-27.00	20240115	625	16.80	20240306	1280	-42.97	20230602	625	16.80	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
29	20240528	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	733	3	2	0.41	88606283	120923	46.90	730	737	728	949	511	730	732.75	2.79	0	-51583	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	850	6.11	0.81	12	0.10	120.00	901.00	1280	20230602	-42.73	625	20240306	17.28	1000	-26.70	20240115	625	17.28	20240306	1280	-42.73	20230602	625	17.28	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
30	20240528	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	735	5	2	0.68	73059901	99742	38.68	730	737	728	949	511	730	732.49	2.79	0	-47364	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	853	6.12	0.82	12	0.09	120.00	901.00	1280	20230602	-42.58	625	20240306	17.60	1000	-26.50	20240115	625	17.60	20240306	1280	-42.58	20230602	625	17.60	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
31	20240528	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	732	2	2	0.27	49875455	68059	26.40	730	737	728	949	511	730	732.83	2.79	0	-30122	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	849	6.10	0.81	12	0.06	120.00	901.00	1280	20230602	-42.81	625	20240306	17.12	1000	-26.80	20240115	625	17.12	20240306	1280	-42.81	20230602	625	17.12	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
32	20240528	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	6	2	0.82	21882269	29859	11.58	730	737	728	949	511	730	732.85	2.79	0	-11399	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	854	6.13	0.82	12	0.03	120.00	901.00	1280	20230602	-42.50	625	20240306	17.76	1000	-26.40	20240115	625	17.76	20240306	1280	-42.50	20230602	625	17.76	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
33	20240528	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	728	-2	5	-0.27	6378313	8744	3.39	730	730	728	949	511	730	729.45	2.79	0	-89	755	742	730	717	705	736	711	116	219	100	490	1	1	115994921	844	6.07	0.81	12	0.01	120.00	901.00	1280	20230602	-43.12	625	20240306	16.48	1000	-27.20	20240115	625	16.48	20240306	1280	-43.12	20230602	625	16.48	20240306	0.00	N	200230	100	115 억		3241835	N	N	0	N	00	N
34	20240527	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	-6	5	-0.82	186853222	257266	41.80	736	743	718	956	516	736	726.30	2.80	0	-1464	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	847	6.08	0.81	12	0.22	120.00	901.00	1280	20230602	-42.97	625	20240306	16.80	1000	-27.00	20240115	625	16.80	20240306	1280	-42.97	20230602	625	16.80	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
35	20240527	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	-6	5	-0.82	181744821	250258	40.66	736	743	718	956	516	736	726.23	2.80	0	641	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	847	6.08	0.81	12	0.22	120.00	901.00	1280	20230602	-42.97	625	20240306	16.80	1000	-27.00	20240115	625	16.80	20240306	1280	-42.97	20230602	625	16.80	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
36	20240527	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	726	-10	5	-1.36	167903982	231170	37.56	736	743	718	956	516	736	726.32	2.80	0	3870	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	842	6.05	0.81	12	0.20	120.00	901.00	1280	20230602	-43.28	625	20240306	16.16	1000	-27.40	20240115	625	16.16	20240306	1280	-43.28	20230602	625	16.16	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
37	20240527	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	722	-14	5	-1.90	145446780	200058	32.50	736	743	719	956	516	736	727.02	2.80	0	9879	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	837	6.02	0.80	12	0.17	120.00	901.00	1280	20230602	-43.59	625	20240306	15.52	1000	-27.80	20240115	625	15.52	20240306	1280	-43.59	20230602	625	15.52	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
38	20240527	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	729	-7	5	-0.95	126002440	173163	28.13	736	743	719	956	516	736	727.65	2.80	0	12555	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	846	6.08	0.81	12	0.15	120.00	901.00	1280	20230602	-43.05	625	20240306	16.64	1000	-27.10	20240115	625	16.64	20240306	1280	-43.05	20230602	625	16.64	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
39	20240527	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	-6	5	-0.82	110676246	151967	24.69	736	743	719	956	516	736	728.29	2.80	0	14274	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	847	6.08	0.81	12	0.13	120.00	901.00	1280	20230602	-42.97	625	20240306	16.80	1000	-27.00	20240115	625	16.80	20240306	1280	-42.97	20230602	625	16.80	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
40	20240527	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	0	3	0.00	37918017	51575	8.38	736	743	730	956	516	736	735.20	2.80	0	-4280	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	854	6.13	0.82	12	0.04	120.00	901.00	1280	20230602	-42.50	625	20240306	17.76	1000	-26.40	20240115	625	17.76	20240306	1280	-42.50	20230602	625	17.76	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
41	20240527	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	743	7	2	0.95	3005915	4077	0.66	736	743	736	956	516	736	737.29	2.80	0	2686	786	760	748	722	710	755	717	116	220	100	500	1	1	115994921	862	6.19	0.82	12	0.00	120.00	901.00	1280	20230602	-41.95	625	20240306	18.88	1000	-25.70	20240115	625	18.88	20240306	1280	-41.95	20230602	625	18.88	20240306	0.00	N	200230	100	115 억		3243299	N	N	0	N	00	N
42	20240524	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	-32	5	-4.17	460510901	615497	136.30	768	774	736	998	538	768	748.20	2.81	0	-34010	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	854	6.13	0.82	12	0.53	120.00	901.00	1280	20230602	-42.50	625	20240306	17.76	1000	-26.40	20240115	625	17.76	20240306	1280	-42.50	20230602	625	17.76	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
43	20240524	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	740	-28	5	-3.65	433069263	578273	128.05	768	774	736	998	538	768	748.90	2.81	0	-32231	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	858	6.17	0.82	12	0.50	120.00	901.00	1280	20230602	-42.19	625	20240306	18.40	1000	-26.00	20240115	625	18.40	20240306	1280	-42.19	20230602	625	18.40	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
44	20240524	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-26	5	-3.39	398784431	531998	117.81	768	774	736	998	538	768	749.60	2.81	0	2859	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	861	6.18	0.82	12	0.46	120.00	901.00	1280	20230602	-42.03	625	20240306	18.72	1000	-25.80	20240115	625	18.72	20240306	1280	-42.03	20230602	625	18.72	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
45	20240524	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-27	5	-3.52	337509932	449582	99.56	768	774	736	998	538	768	750.72	2.81	0	-20344	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	860	6.17	0.82	12	0.39	120.00	901.00	1280	20230602	-42.11	625	20240306	18.56	1000	-25.90	20240115	625	18.56	20240306	1280	-42.11	20230602	625	18.56	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
46	20240524	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	-20	5	-2.60	239123813	317057	70.21	768	774	746	998	538	768	754.20	2.81	0	-15353	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	868	6.23	0.83	12	0.27	120.00	901.00	1280	20230602	-41.56	625	20240306	19.68	1000	-25.20	20240115	625	19.68	20240306	1280	-41.56	20230602	625	19.68	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
47	20240524	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	755	-13	5	-1.69	133929773	176728	39.13	768	774	749	998	538	768	757.83	2.81	0	-6201	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	876	6.29	0.84	12	0.15	120.00	901.00	1280	20230602	-41.02	625	20240306	20.80	1000	-24.50	20240115	625	20.80	20240306	1280	-41.02	20230602	625	20.80	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
48	20240524	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	762	-6	5	-0.78	50771280	66505	14.73	768	774	757	998	538	768	763.42	2.81	0	4634	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	884	6.35	0.85	12	0.06	120.00	901.00	1280	20230602	-40.47	625	20240306	21.92	1000	-23.80	20240115	625	21.92	20240306	1280	-40.47	20230602	625	21.92	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
49	20240524	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	770	2	2	0.26	10565546	13811	3.06	768	774	760	998	538	768	765.01	2.81	0	-35	810	788	778	756	746	784	752	116	230	100	520	1	1	115994921	893	6.42	0.85	12	0.01	120.00	901.00	1280	20230602	-39.84	625	20240306	23.20	1000	-23.00	20240115	625	23.20	20240306	1280	-39.84	20230602	625	23.20	20240306	0.00	N	200230	100	115 억		3259014	N	N	0	N	00	N
50	20240523	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	768	-34	5	-4.24	350581985	449964	159.83	800	800	768	1042	562	802	779.15	2.81	0	-9982	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	891	6.40	0.85	12	0.39	120.00	901.00	1280	20230602	-40.00	625	20240306	22.88	1000	-23.20	20240115	625	22.88	20240306	1280	-40.00	20230602	625	22.88	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
51	20240523	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-27	5	-3.37	327279159	419674	149.07	800	800	769	1042	562	802	779.84	2.81	0	965	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	899	6.46	0.86	12	0.36	120.00	901.00	1280	20230602	-39.45	625	20240306	24.00	1000	-22.50	20240115	625	24.00	20240306	1280	-39.45	20230602	625	24.00	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
52	20240523	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	777	-25	5	-3.12	257157303	328936	116.84	800	800	774	1042	562	802	781.79	2.81	0	10197	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	901	6.47	0.86	12	0.28	120.00	901.00	1280	20230602	-39.30	625	20240306	24.32	1000	-22.30	20240115	625	24.32	20240306	1280	-39.30	20230602	625	24.32	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
53	20240523	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	-21	5	-2.62	220405273	281650	100.04	800	800	774	1042	562	802	782.55	2.81	0	7817	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	906	6.51	0.87	12	0.24	120.00	901.00	1280	20230602	-38.98	625	20240306	24.96	1000	-21.90	20240115	625	24.96	20240306	1280	-38.98	20230602	625	24.96	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
54	20240523	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	780	-22	5	-2.74	184659626	236140	83.88	800	800	774	1042	562	802	781.99	2.81	0	14456	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	905	6.50	0.87	12	0.20	120.00	901.00	1280	20230602	-39.06	625	20240306	24.80	1000	-22.00	20240115	625	24.80	20240306	1280	-39.06	20230602	625	24.80	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
55	20240523	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	-21	5	-2.62	172428641	220494	78.32	800	800	774	1042	562	802	782.01	2.81	0	15085	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	906	6.51	0.87	12	0.19	120.00	901.00	1280	20230602	-38.98	625	20240306	24.96	1000	-21.90	20240115	625	24.96	20240306	1280	-38.98	20230602	625	24.96	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
56	20240523	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	786	-16	5	-2.00	130981905	167220	59.40	800	800	775	1042	562	802	783.29	2.81	0	4948	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	912	6.55	0.87	12	0.14	120.00	901.00	1280	20230602	-38.59	625	20240306	25.76	1000	-21.40	20240115	625	25.76	20240306	1280	-38.59	20230602	625	25.76	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
57	20240523	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	791	-11	5	-1.37	7248204	9123	3.24	800	800	790	1042	562	802	794.50	2.81	0	-3593	833	817	806	790	779	812	785	116	240	100	540	1	1	115994921	918	6.59	0.88	12	0.01	120.00	901.00	1280	20230602	-38.20	625	20240306	26.56	1000	-20.90	20240115	625	26.56	20240306	1280	-38.20	20230602	625	26.56	20240306	0.00	N	200230	100	115 억		3261671	N	N	0	N	00	N
58	20240522	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	-13	5	-1.60	226018692	281479	106.15	821	822	795	1059	571	815	802.97	2.82	0	7847	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	930	6.68	0.89	12	0.24	120.00	901.00	1280	20230602	-37.34	625	20240306	28.32	1000	-19.80	20240115	625	28.32	20240306	1280	-37.34	20230602	625	28.32	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
59	20240522	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	-16	5	-1.96	212445785	264505	99.75	821	822	795	1059	571	815	803.18	2.82	0	17160	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	927	6.66	0.89	12	0.23	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
60	20240522	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	807	-8	5	-0.98	160626334	199575	75.26	821	822	798	1059	571	815	804.84	2.82	0	17784	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	936	6.72	0.90	12	0.17	120.00	901.00	1280	20230602	-36.95	625	20240306	29.12	1000	-19.30	20240115	625	29.12	20240306	1280	-36.95	20230602	625	29.12	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
61	20240522	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	803	-12	5	-1.47	115135639	142834	53.86	821	822	799	1059	571	815	806.08	2.82	0	17953	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	931	6.69	0.89	12	0.12	120.00	901.00	1280	20230602	-37.27	625	20240306	28.48	1000	-19.70	20240115	625	28.48	20240306	1280	-37.27	20230602	625	28.48	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
62	20240522	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	805	-10	5	-1.23	96451751	119532	45.08	821	822	799	1059	571	815	806.91	2.82	0	13121	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	934	6.71	0.89	12	0.10	120.00	901.00	1280	20230602	-37.11	625	20240306	28.80	1000	-19.50	20240115	625	28.80	20240306	1280	-37.11	20230602	625	28.80	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
63	20240522	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	811	-4	5	-0.49	42446378	52275	19.71	821	822	808	1059	571	815	811.98	2.82	0	8679	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	941	6.76	0.90	12	0.05	120.00	901.00	1280	20230602	-36.64	625	20240306	29.76	1000	-18.90	20240115	625	29.76	20240306	1280	-36.64	20230602	625	29.76	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
64	20240522	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	-1	5	-0.12	34638641	42643	16.08	821	822	808	1059	571	815	812.29	2.82	0	7612	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	944	6.78	0.90	12	0.04	120.00	901.00	1280	20230602	-36.41	625	20240306	30.24	1000	-18.60	20240115	625	30.24	20240306	1280	-36.41	20230602	625	30.24	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
65	20240522	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	812	-3	5	-0.37	11112024	13682	5.16	821	822	810	1059	571	815	812.16	2.82	0	4531	849	832	822	805	795	827	800	116	244	100	550	1	1	115994921	942	6.77	0.90	12	0.01	120.00	901.00	1280	20230602	-36.56	625	20240306	29.92	1000	-18.80	20240115	625	29.92	20240306	1280	-36.56	20230602	625	29.92	20240306	0.00	N	200230	100	115 억		3269513	N	N	0	N	00	N
66	20240521	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	-15	5	-1.81	217497184	264167	43.78	833	839	812	1079	581	830	823.41	2.83	0	-11312	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	945	6.79	0.90	12	0.23	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
67	20240521	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	821	-9	5	-1.08	187520229	227360	37.68	833	839	814	1079	581	830	824.77	2.83	0	-7037	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	952	6.84	0.91	12	0.20	120.00	901.00	1280	20230602	-35.86	625	20240306	31.36	1000	-17.90	20240115	625	31.36	20240306	1280	-35.86	20230602	625	31.36	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
68	20240521	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	826	-4	5	-0.48	150340414	181948	30.16	833	839	816	1079	581	830	826.28	2.83	0	-10163	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	958	6.88	0.92	12	0.16	120.00	901.00	1280	20230602	-35.47	625	20240306	32.16	1000	-17.40	20240115	625	32.16	20240306	1280	-35.47	20230602	625	32.16	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
69	20240521	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	-13	5	-1.57	138489903	167528	27.77	833	839	816	1079	581	830	826.67	2.83	0	-9467	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	948	6.81	0.91	12	0.14	120.00	901.00	1280	20230602	-36.17	625	20240306	30.72	1000	-18.30	20240115	625	30.72	20240306	1280	-36.17	20230602	625	30.72	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
70	20240521	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	822	-8	5	-0.96	99800206	120344	19.95	833	839	820	1079	581	830	829.29	2.83	0	-12909	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	953	6.85	0.91	12	0.10	120.00	901.00	1280	20230602	-35.78	625	20240306	31.52	1000	-17.80	20240115	625	31.52	20240306	1280	-35.78	20230602	625	31.52	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
71	20240521	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	-5	5	-0.60	82411207	99250	16.45	833	839	820	1079	581	830	830.34	2.83	0	-13134	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	957	6.88	0.92	12	0.09	120.00	901.00	1280	20230602	-35.55	625	20240306	32.00	1000	-17.50	20240115	625	32.00	20240306	1280	-35.55	20230602	625	32.00	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
72	20240521	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	839	9	2	1.08	34927640	41990	6.96	833	839	826	1079	581	830	831.81	2.83	0	706	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	973	6.99	0.93	12	0.04	120.00	901.00	1280	20230602	-34.45	625	20240306	34.24	1000	-16.10	20240115	625	34.24	20240306	1280	-34.45	20230602	625	34.24	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
73	20240521	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	833	3	2	0.36	7999647	9609	1.59	833	835	826	1079	581	830	832.52	2.83	0	-1720	890	859	841	810	792	851	802	116	249	100	560	1	1	115994921	966	6.94	0.92	12	0.01	120.00	901.00	1280	20230602	-34.92	625	20240306	33.28	1000	-16.70	20240115	625	33.28	20240306	1280	-34.92	20230602	625	33.28	20240306	0.00	N	200230	100	115 억		3280825	N	N	0	N	00	N
74	20240517	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	870	-1	5	-0.11	747221512	870847	125.29	880	889	833	1132	610	871	858.04	2.79	0	-166146	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	1009	7.25	0.97	12	0.75	120.00	901.00	1280	20230602	-32.03	625	20240306	39.20	1000	-13.00	20240115	625	39.20	20240306	1280	-32.03	20230602	625	39.20	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
75	20240517	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	868	-3	5	-0.34	723622743	843799	121.40	880	889	833	1132	610	871	857.58	2.79	0	-175591	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	1007	7.23	0.96	12	0.73	120.00	901.00	1280	20230602	-32.19	625	20240306	38.88	1000	-13.20	20240115	625	38.88	20240306	1280	-32.19	20230602	625	38.88	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
76	20240517	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	865	-6	5	-0.69	570687496	668550	96.19	880	880	833	1132	610	871	853.62	2.79	0	-163492	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	1003	7.21	0.96	12	0.58	120.00	901.00	1280	20230602	-32.42	625	20240306	38.40	1000	-13.50	20240115	625	38.40	20240306	1280	-32.42	20230602	625	38.40	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
77	20240517	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	846	-25	5	-2.87	447127796	523905	75.38	880	880	833	1132	610	871	853.45	2.79	0	-102911	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	981	7.05	0.94	12	0.45	120.00	901.00	1280	20230602	-33.91	625	20240306	35.36	1000	-15.40	20240115	625	35.36	20240306	1280	-33.91	20230602	625	35.36	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
78	20240517	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	850	-21	5	-2.41	422458349	494773	71.19	880	880	833	1132	610	871	853.84	2.79	0	-99665	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	986	7.08	0.94	12	0.43	120.00	901.00	1280	20230602	-33.59	625	20240306	36.00	1000	-15.00	20240115	625	36.00	20240306	1280	-33.59	20230602	625	36.00	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
79	20240517	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	841	-30	5	-3.44	367275712	429408	61.78	880	880	833	1132	610	871	855.31	2.79	0	-87682	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	976	7.01	0.93	12	0.37	120.00	901.00	1280	20230602	-34.30	625	20240306	34.56	1000	-15.90	20240115	625	34.56	20240306	1280	-34.30	20230602	625	34.56	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
80	20240517	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	845	-26	5	-2.99	290863377	339351	48.82	880	880	833	1132	610	871	857.12	2.79	0	-62548	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	980	7.04	0.94	12	0.29	120.00	901.00	1280	20230602	-33.98	625	20240306	35.20	1000	-15.50	20240115	625	35.20	20240306	1280	-33.98	20230602	625	35.20	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
81	20240517	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	869	-2	5	-0.23	65211137	74624	10.74	880	880	865	1132	610	871	873.86	2.79	0	-31187	902	886	859	843	816	894	851	116	261	100	590	1	1	115994921	1008	7.24	0.96	12	0.06	120.00	901.00	1280	20230602	-32.11	625	20240306	39.04	1000	-13.10	20240115	625	39.04	20240306	1280	-32.11	20230602	625	39.04	20240306	0.00	N	200230	100	115 억		3233280	N	N	0	N	00	N
82	20240516	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	871	38	2	4.56	585898074	687421	235.31	833	875	832	1082	584	833	852.31	2.75	0	50681	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	1010	7.26	0.97	12	0.59	120.00	901.00	1280	20230602	-31.95	625	20240306	39.36	1000	-12.90	20240115	625	39.36	20240306	1280	-31.95	20230602	625	39.36	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
83	20240516	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	868	35	2	4.20	544827454	640196	219.14	833	875	832	1082	584	833	851.03	2.75	0	47656	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	1007	7.23	0.96	12	0.55	120.00	901.00	1280	20230602	-32.19	625	20240306	38.88	1000	-13.20	20240115	625	38.88	20240306	1280	-32.19	20230602	625	38.88	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
84	20240516	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	854	21	2	2.52	358181314	423128	144.84	833	868	832	1082	584	833	846.51	2.75	0	66072	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	991	7.12	0.95	12	0.36	120.00	901.00	1280	20230602	-33.28	625	20240306	36.64	1000	-14.60	20240115	625	36.64	20240306	1280	-33.28	20230602	625	36.64	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
85	20240516	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	839	6	2	0.72	172278366	205466	70.33	833	843	832	1082	584	833	838.48	2.75	0	16220	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	973	6.99	0.93	12	0.18	120.00	901.00	1280	20230602	-34.45	625	20240306	34.24	1000	-16.10	20240115	625	34.24	20240306	1280	-34.45	20230602	625	34.24	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
86	20240516	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	840	7	2	0.84	135660448	161946	55.43	833	841	832	1082	584	833	837.69	2.75	0	14427	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	974	7.00	0.93	12	0.14	120.00	901.00	1280	20230602	-34.38	625	20240306	34.40	1000	-16.00	20240115	625	34.40	20240306	1280	-34.38	20230602	625	34.40	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
87	20240516	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	836	3	2	0.36	93560318	111802	38.27	833	841	832	1082	584	833	836.84	2.75	0	13164	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	970	6.97	0.93	12	0.10	120.00	901.00	1280	20230602	-34.69	625	20240306	33.76	1000	-16.40	20240115	625	33.76	20240306	1280	-34.69	20230602	625	33.76	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
88	20240516	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	838	5	2	0.60	71745852	85710	29.34	833	841	832	1082	584	833	837.08	2.75	0	4371	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	972	6.98	0.93	12	0.07	120.00	901.00	1280	20230602	-34.53	625	20240306	34.08	1000	-16.20	20240115	625	34.08	20240306	1280	-34.53	20230602	625	34.08	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
89	20240516	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	838	5	2	0.60	10542940	12614	4.32	833	839	832	1082	584	833	835.81	2.75	0	4641	847	839	829	821	811	844	826	116	249	100	560	1	1	115994921	972	6.98	0.93	12	0.01	120.00	901.00	1280	20230602	-34.53	625	20240306	34.08	1000	-16.20	20240115	625	34.08	20240306	1280	-34.53	20230602	625	34.08	20240306	0.07	N	200230	100	115 억		3191315	N	N	0	N	00	N
90	20240514	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	833	9	2	1.09	241924016	291899	66.18	824	837	819	1071	577	824	828.79	2.69	0	80393	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	966	6.94	0.92	12	0.25	120.00	901.00	1280	20230602	-34.92	625	20240306	33.28	1000	-16.70	20240115	625	33.28	20240306	1280	-34.92	20230602	625	33.28	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
91	20240514	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	835	11	2	1.33	231859022	279825	63.44	824	837	819	1071	577	824	828.59	2.69	0	79221	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	969	6.96	0.93	12	0.24	120.00	901.00	1280	20230602	-34.77	625	20240306	33.60	1000	-16.50	20240115	625	33.60	20240306	1280	-34.77	20230602	625	33.60	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
92	20240514	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	830	6	2	0.73	142773960	172763	39.17	824	834	819	1071	577	824	826.42	2.69	0	34271	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	963	6.92	0.92	12	0.15	120.00	901.00	1280	20230602	-35.16	625	20240306	32.80	1000	-17.00	20240115	625	32.80	20240306	1280	-35.16	20230602	625	32.80	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
93	20240514	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	1	2	0.12	126133565	152678	34.62	824	834	819	1071	577	824	826.14	2.69	0	30687	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	957	6.88	0.92	12	0.13	120.00	901.00	1280	20230602	-35.55	625	20240306	32.00	1000	-17.50	20240115	625	32.00	20240306	1280	-35.55	20230602	625	32.00	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
94	20240514	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	1	2	0.12	115122835	139329	31.59	824	834	819	1071	577	824	826.27	2.69	0	30744	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	957	6.88	0.92	12	0.12	120.00	901.00	1280	20230602	-35.55	625	20240306	32.00	1000	-17.50	20240115	625	32.00	20240306	1280	-35.55	20230602	625	32.00	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
95	20240514	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	1	2	0.12	101138993	122367	27.74	824	834	819	1071	577	824	826.52	2.69	0	31317	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	957	6.88	0.92	12	0.11	120.00	901.00	1280	20230602	-35.55	625	20240306	32.00	1000	-17.50	20240115	625	32.00	20240306	1280	-35.55	20230602	625	32.00	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
96	20240514	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	829	5	2	0.61	72038798	87145	19.76	824	834	819	1071	577	824	826.65	2.69	0	32456	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	962	6.91	0.92	12	0.08	120.00	901.00	1280	20230602	-35.23	625	20240306	32.64	1000	-17.10	20240115	625	32.64	20240306	1280	-35.23	20230602	625	32.64	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
97	20240514	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	825	1	2	0.12	10022389	12185	2.76	824	828	820	1071	577	824	822.52	2.69	0	-495	846	834	818	806	790	841	813	116	247	100	560	1	1	115994921	957	6.88	0.92	12	0.01	120.00	901.00	1280	20230602	-35.55	625	20240306	32.00	1000	-17.50	20240115	625	32.00	20240306	1280	-35.55	20230602	625	32.00	20240306	0.06	N	200230	100	115 억		3120720	N	N	0	N	00	N
98	20240513	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	824	9	2	1.10	357114363	436824	191.67	814	830	802	1059	571	815	817.52	2.72	0	-1219	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	956	6.87	0.91	12	0.38	120.00	901.00	1280	20230602	-35.62	625	20240306	31.84	1000	-17.60	20240115	625	31.84	20240306	1280	-35.62	20230602	625	31.84	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
99	20240513	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	823	8	2	0.98	348545223	426426	187.11	814	830	802	1059	571	815	817.36	2.72	0	-1333	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	955	6.86	0.91	12	0.37	120.00	901.00	1280	20230602	-35.70	625	20240306	31.68	1000	-17.70	20240115	625	31.68	20240306	1280	-35.70	20230602	625	31.68	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
100	20240513	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	827	12	2	1.47	312208785	382509	167.84	814	829	802	1059	571	815	816.21	2.72	0	-2683	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	959	6.89	0.92	12	0.33	120.00	901.00	1280	20230602	-35.39	625	20240306	32.32	1000	-17.30	20240115	625	32.32	20240306	1280	-35.39	20230602	625	32.32	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
101	20240513	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	810	-5	5	-0.61	100733677	123562	54.22	814	825	810	1059	571	815	815.25	2.72	0	9756	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	940	6.75	0.90	12	0.11	120.00	901.00	1280	20230602	-36.72	625	20240306	29.60	1000	-19.00	20240115	625	29.60	20240306	1280	-36.72	20230602	625	29.60	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
102	20240513	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	0	3	0.00	77953249	95507	41.91	814	825	811	1059	571	815	816.20	2.72	0	9871	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.08	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
103	20240513	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	817	2	2	0.25	59032477	72298	31.72	814	825	811	1059	571	815	816.52	2.72	0	5694	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	948	6.81	0.91	12	0.06	120.00	901.00	1280	20230602	-36.17	625	20240306	30.72	1000	-18.30	20240115	625	30.72	20240306	1280	-36.17	20230602	625	30.72	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
104	20240513	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	0	3	0.00	39898904	48827	21.42	814	825	811	1059	571	815	817.15	2.72	0	5433	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.04	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
105	20240513	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	0	3	0.00	9264632	11341	4.98	814	825	814	1059	571	815	816.91	2.72	0	-288	833	823	815	805	797	829	811	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.01	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3156099	N	N	0	N	00	N
106	20240510	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	1	2	0.12	184213603	226671	46.16	814	825	807	1058	570	814	812.69	2.76	0	-32826	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.20	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
107	20240510	150808	57	100.00	KOSDAQ		제약	N	N	N	N		N	810	-4	5	-0.49	177369317	218248	44.45	814	825	807	1058	570	814	812.70	2.76	0	-27183	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	940	6.75	0.90	12	0.19	120.00	901.00	1280	20230602	-36.72	625	20240306	29.60	1000	-19.00	20240115	625	29.60	20240306	1280	-36.72	20230602	625	29.60	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
108	20240510	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	811	-3	5	-0.37	159790559	196544	40.03	814	825	807	1058	570	814	813.00	2.76	0	-20207	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	941	6.76	0.90	12	0.17	120.00	901.00	1280	20230602	-36.64	625	20240306	29.76	1000	-18.90	20240115	625	29.76	20240306	1280	-36.64	20230602	625	29.76	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
109	20240510	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	812	-2	5	-0.25	137880030	169563	34.53	814	825	807	1058	570	814	813.15	2.76	0	-12916	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	942	6.77	0.90	12	0.15	120.00	901.00	1280	20230602	-36.56	625	20240306	29.92	1000	-18.80	20240115	625	29.92	20240306	1280	-36.56	20230602	625	29.92	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
110	20240510	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	813	-1	5	-0.12	115200088	141548	28.83	814	825	809	1058	570	814	813.86	2.76	0	-8459	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	943	6.78	0.90	12	0.12	120.00	901.00	1280	20230602	-36.48	625	20240306	30.08	1000	-18.70	20240115	625	30.08	20240306	1280	-36.48	20230602	625	30.08	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
111	20240510	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	1	2	0.12	85655526	105172	21.42	814	825	809	1058	570	814	814.43	2.76	0	5058	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.09	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
112	20240510	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	815	1	2	0.12	66666346	81818	16.66	814	825	809	1058	570	814	814.81	2.76	0	8560	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	945	6.79	0.90	12	0.07	120.00	901.00	1280	20230602	-36.33	625	20240306	30.40	1000	-18.50	20240115	625	30.40	20240306	1280	-36.33	20230602	625	30.40	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
113	20240510	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	809	-5	5	-0.61	13427677	16555	3.37	814	815	809	1058	570	814	811.09	2.76	0	-391	838	826	811	799	784	832	805	116	244	100	550	1	1	115994921	938	6.74	0.90	12	0.01	120.00	901.00	1280	20230602	-36.80	625	20240306	29.44	1000	-19.10	20240115	625	29.44	20240306	1280	-36.80	20230602	625	29.44	20240306	0.10	N	200230	100	115 억		3199986	N	N	0	N	00	N
114	20240509	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	814	13	2	1.62	395019924	489013	225.22	800	823	796	1041	561	801	807.79	2.82	0	-57583	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	944	6.78	0.90	12	0.42	120.00	901.00	1280	20230602	-36.41	625	20240306	30.24	1000	-18.60	20240115	625	30.24	20240306	1280	-36.41	20230602	625	30.24	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
115	20240509	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	806	5	2	0.62	377147517	466982	215.07	800	823	796	1041	561	801	807.63	2.82	0	-60283	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	935	6.72	0.89	12	0.40	120.00	901.00	1280	20230602	-37.03	625	20240306	28.96	1000	-19.40	20240115	625	28.96	20240306	1280	-37.03	20230602	625	28.96	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
116	20240509	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	1	2	0.12	352816398	436683	201.12	800	823	796	1041	561	801	807.95	2.82	0	-71235	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	930	6.68	0.89	12	0.38	120.00	901.00	1280	20230602	-37.34	625	20240306	28.32	1000	-19.80	20240115	625	28.32	20240306	1280	-37.34	20230602	625	28.32	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
117	20240509	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	810	9	2	1.12	197674655	243488	112.14	800	823	796	1041	561	801	811.85	2.82	0	6986	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	940	6.75	0.90	12	0.21	120.00	901.00	1280	20230602	-36.72	625	20240306	29.60	1000	-19.00	20240115	625	29.60	20240306	1280	-36.72	20230602	625	29.60	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
118	20240509	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	806	5	2	0.62	187112868	230423	106.12	800	823	796	1041	561	801	812.04	2.82	0	8236	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	935	6.72	0.89	12	0.20	120.00	901.00	1280	20230602	-37.03	625	20240306	28.96	1000	-19.40	20240115	625	28.96	20240306	1280	-37.03	20230602	625	28.96	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
119	20240509	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	812	11	2	1.37	168084676	206924	95.30	800	823	796	1041	561	801	812.30	2.82	0	17577	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	942	6.77	0.90	12	0.18	120.00	901.00	1280	20230602	-36.56	625	20240306	29.92	1000	-18.80	20240115	625	29.92	20240306	1280	-36.56	20230602	625	29.92	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
120	20240509	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	816	15	2	1.87	141085750	173514	79.91	800	823	796	1041	561	801	813.11	2.82	0	13785	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	947	6.80	0.91	12	0.15	120.00	901.00	1280	20230602	-36.25	625	20240306	30.56	1000	-18.40	20240115	625	30.56	20240306	1280	-36.25	20230602	625	30.56	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
121	20240509	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	800	-1	5	-0.12	10974226	13639	6.28	800	807	800	1041	561	801	804.62	2.82	0	-7230	813	806	800	793	787	804	791	116	240	100	540	1	1	115994921	928	6.67	0.89	12	0.01	120.00	901.00	1280	20230602	-37.50	625	20240306	28.00	1000	-20.00	20240115	625	28.00	20240306	1280	-37.50	20230602	625	28.00	20240306	0.01	N	200230	100	115 억		3269738	N	N	0	N	00	N
122	20240508	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	801	1	2	0.12	170521643	213225	47.67	805	807	794	1040	560	800	799.73	2.84	0	-8944	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	929	6.67	0.89	12	0.18	120.00	901.00	1280	20230602	-37.42	625	20240306	28.16	1000	-19.90	20240115	625	28.16	20240306	1280	-37.42	20230602	625	28.16	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
123	20240508	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	803	3	2	0.38	168461668	210652	47.09	805	807	794	1040	560	800	799.72	2.84	0	-8476	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	931	6.69	0.89	12	0.18	120.00	901.00	1280	20230602	-37.27	625	20240306	28.48	1000	-19.70	20240115	625	28.48	20240306	1280	-37.27	20230602	625	28.48	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
124	20240508	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	2	2	0.25	127857746	160043	35.78	805	807	794	1040	560	800	798.89	2.84	0	-3521	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	930	6.68	0.89	12	0.14	120.00	901.00	1280	20230602	-37.34	625	20240306	28.32	1000	-19.80	20240115	625	28.32	20240306	1280	-37.34	20230602	625	28.32	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
125	20240508	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	801	1	2	0.12	114512613	143387	32.05	805	807	794	1040	560	800	798.62	2.84	0	-3854	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	929	6.67	0.89	12	0.12	120.00	901.00	1280	20230602	-37.42	625	20240306	28.16	1000	-19.90	20240115	625	28.16	20240306	1280	-37.42	20230602	625	28.16	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
126	20240508	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	-1	5	-0.12	94327876	118145	26.41	805	807	794	1040	560	800	798.40	2.84	0	-4881	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	927	6.66	0.89	12	0.10	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
127	20240508	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	-1	5	-0.12	61881163	77432	17.31	805	807	794	1040	560	800	799.17	2.84	0	-8058	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	927	6.66	0.89	12	0.07	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
128	20240508	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	-1	5	-0.12	50763509	63486	14.19	805	807	794	1040	560	800	799.60	2.84	0	-8275	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	927	6.66	0.89	12	0.05	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
129	20240508	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	801	1	2	0.12	12992091	16185	3.62	805	807	800	1040	560	800	802.76	2.84	0	-5445	812	806	794	788	776	809	791	116	240	100	540	1	1	115994921	929	6.67	0.89	12	0.01	120.00	901.00	1280	20230602	-37.42	625	20240306	28.16	1000	-19.90	20240115	625	28.16	20240306	1280	-37.42	20230602	625	28.16	20240306	0.01	N	200230	100	115 억		3290933	N	N	0	N	00	N
130	20240503	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	7	2	0.88	249887549	313045	86.58	792	810	791	1029	555	792	798.25	3.00	0	-29352	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	927	6.66	0.89	12	0.27	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
131	20240503	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	798	6	2	0.76	241734339	302835	83.75	792	810	791	1029	555	792	798.24	3.00	0	-29936	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	926	6.65	0.89	12	0.26	120.00	901.00	1280	20230602	-37.66	625	20240306	27.68	1000	-20.20	20240115	625	27.68	20240306	1280	-37.66	20230602	625	27.68	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
132	20240503	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	795	3	2	0.38	190733170	238515	65.96	792	810	792	1029	555	792	799.67	3.00	0	-22138	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	922	6.62	0.88	12	0.21	120.00	901.00	1280	20230602	-37.89	625	20240306	27.20	1000	-20.50	20240115	625	27.20	20240306	1280	-37.89	20230602	625	27.20	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
133	20240503	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	795	3	2	0.38	163084216	203864	56.38	792	810	792	1029	555	792	799.97	3.00	0	-21216	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	922	6.62	0.88	12	0.18	120.00	901.00	1280	20230602	-37.89	625	20240306	27.20	1000	-20.50	20240115	625	27.20	20240306	1280	-37.89	20230602	625	27.20	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
134	20240503	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	795	3	2	0.38	149356401	186623	51.61	792	810	792	1029	555	792	800.31	3.00	0	-17096	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	922	6.62	0.88	12	0.16	120.00	901.00	1280	20230602	-37.89	625	20240306	27.20	1000	-20.50	20240115	625	27.20	20240306	1280	-37.89	20230602	625	27.20	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
135	20240503	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	795	3	2	0.38	135405386	169129	46.77	792	810	792	1029	555	792	800.60	3.00	0	-8498	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	922	6.62	0.88	12	0.15	120.00	901.00	1280	20230602	-37.89	625	20240306	27.20	1000	-20.50	20240115	625	27.20	20240306	1280	-37.89	20230602	625	27.20	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
136	20240503	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	802	10	2	1.26	88064375	109932	30.40	792	810	792	1029	555	792	801.08	3.00	0	2262	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	930	6.68	0.89	12	0.09	120.00	901.00	1280	20230602	-37.34	625	20240306	28.32	1000	-19.80	20240115	625	28.32	20240306	1280	-37.34	20230602	625	28.32	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
137	20240503	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	810	18	2	2.27	30099842	37625	10.41	792	810	792	1029	555	792	800.00	3.00	0	8682	824	807	790	773	756	816	782	116	237	100	530	1	1	115994921	940	6.75	0.90	12	0.03	120.00	901.00	1280	20230602	-36.72	625	20240306	29.60	1000	-19.00	20240115	625	29.60	20240306	1280	-36.72	20230602	625	29.60	20240306	0.01	N	200230	100	115 억		3474113	N	N	0	N	00	N
138	20240502	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	17	2	2.19	280122612	354678	149.15	778	807	773	1007	543	775	789.79	2.93	0	83461	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	919	6.60	0.88	12	0.31	120.00	901.00	1280	20230602	-38.12	625	20240306	26.72	1000	-20.80	20240115	625	26.72	20240306	1280	-38.12	20230602	625	26.72	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
139	20240502	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	792	17	2	2.19	268301570	339750	142.87	778	807	773	1007	543	775	789.70	2.93	0	81650	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	919	6.60	0.88	12	0.29	120.00	901.00	1280	20230602	-38.12	625	20240306	26.72	1000	-20.80	20240115	625	26.72	20240306	1280	-38.12	20230602	625	26.72	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
140	20240502	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	791	16	2	2.06	240130907	304112	127.89	778	807	773	1007	543	775	789.61	2.93	0	77029	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	918	6.59	0.88	12	0.26	120.00	901.00	1280	20230602	-38.20	625	20240306	26.56	1000	-20.90	20240115	625	26.56	20240306	1280	-38.20	20230602	625	26.56	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
141	20240502	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	799	24	2	3.10	223321012	283052	119.03	778	807	773	1007	543	775	788.98	2.93	0	79888	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	927	6.66	0.89	12	0.24	120.00	901.00	1280	20230602	-37.58	625	20240306	27.84	1000	-20.10	20240115	625	27.84	20240306	1280	-37.58	20230602	625	27.84	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
142	20240502	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	789	14	2	1.81	142820649	182081	76.57	778	793	773	1007	543	775	784.38	2.93	0	35678	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	915	6.58	0.88	12	0.16	120.00	901.00	1280	20230602	-38.36	625	20240306	26.24	1000	-21.10	20240115	625	26.24	20240306	1280	-38.36	20230602	625	26.24	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
143	20240502	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	8	2	1.03	113662372	144974	60.96	778	793	773	1007	543	775	784.02	2.93	0	18057	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	908	6.53	0.87	12	0.12	120.00	901.00	1280	20230602	-38.83	625	20240306	25.28	1000	-21.70	20240115	625	25.28	20240306	1280	-38.83	20230602	625	25.28	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
144	20240502	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	782	7	2	0.90	80384449	102512	43.11	778	793	773	1007	543	775	784.15	2.93	0	15422	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	907	6.52	0.87	12	0.09	120.00	901.00	1280	20230602	-38.91	625	20240306	25.12	1000	-21.80	20240115	625	25.12	20240306	1280	-38.91	20230602	625	25.12	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N
145	20240502	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	783	8	2	1.03	16543045	21270	8.94	778	785	773	1007	543	775	777.76	2.93	0	-6953	793	783	778	768	763	781	766	116	232	100	520	1	1	115994921	908	6.53	0.87	12	0.02	120.00	901.00	1280	20230602	-38.83	625	20240306	25.28	1000	-21.70	20240115	625	25.28	20240306	1280	-38.83	20230602	625	25.28	20240306	0.01	N	200230	100	115 억		3400799	N	N	0	N	00	N