KissMeData/220100/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	161021	54	100.00	KOSDAQ		제약	N	N	N	N		N	16180	-810	5	-4.77	11209973660	687978	57.28	16900	17020	15750	22050	11900	16990	16294.09	3.76	0	-131303	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3576	-53.22	5.60	12	3.11	-304.00	2887.00	17270	20240530	-6.31	7100	20230619	127.89	17270	-6.31	20240530	7960	103.27	20240206	17270	-6.31	20240530	7100	127.89	20230619	1.48	N	220100	500	110 억		831469	N	N	117	N	01	N
3	20240531	151020	54	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-960	5	-5.65	10821891280	663848	55.27	16900	17020	15750	22050	11900	16990	16301.45	3.76	0	-128105	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3543	-52.73	5.55	12	3.00	-304.00	2887.00	17270	20240530	-7.18	7100	20230619	125.77	17270	-7.18	20240530	7960	101.38	20240206	17270	-7.18	20240530	7100	125.77	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
4	20240531	141020	54	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-720	5	-4.24	8722649980	532302	44.32	16900	17020	15930	22050	11900	16990	16386.31	3.76	0	-108322	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3596	-53.52	5.64	12	2.41	-304.00	2887.00	17270	20240530	-5.79	7100	20230619	129.15	17270	-5.79	20240530	7960	104.40	20240206	17270	-5.79	20240530	7100	129.15	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
5	20240531	131023	54	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-730	5	-4.30	7734982010	472062	39.30	16900	17020	15930	22050	11900	16990	16385.13	3.76	0	-96457	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3594	-53.49	5.63	12	2.14	-304.00	2887.00	17270	20240530	-5.85	7100	20230619	129.01	17270	-5.85	20240530	7960	104.27	20240206	17270	-5.85	20240530	7100	129.01	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
6	20240531	121028	54	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-900	5	-5.30	7209675180	439545	36.59	16900	17020	15930	22050	11900	16990	16402.18	3.76	0	-82865	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3556	-52.93	5.57	12	1.99	-304.00	2887.00	17270	20240530	-6.83	7100	20230619	126.62	17270	-6.83	20240530	7960	102.14	20240206	17270	-6.83	20240530	7100	126.62	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
7	20240531	111023	54	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-880	5	-5.18	5795812020	351462	29.26	16900	17020	16030	22050	11900	16990	16490.15	3.76	0	-84054	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3561	-52.99	5.58	12	1.59	-304.00	2887.00	17270	20240530	-6.72	7100	20230619	126.90	17270	-6.72	20240530	7960	102.39	20240206	17270	-6.72	20240530	7100	126.90	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
8	20240531	101022	54	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-410	5	-2.41	3792993460	228189	19.00	16900	17020	16340	22050	11900	16990	16621.67	3.76	0	-44857	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3665	-54.54	5.74	12	1.03	-304.00	2887.00	17270	20240530	-4.00	7100	20230619	133.52	17270	-4.00	20240530	7960	108.29	20240206	17270	-4.00	20240530	7100	133.52	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
9	20240531	091023	54	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-40	5	-0.24	1107890250	66482	5.53	16900	17020	16500	22050	11900	16990	16663.02	3.76	0	-17848	18416	17702	16556	15842	14696	18060	16200	111	5060	500	11550	10	1	22102155	3746	-55.76	5.87	12	0.30	-304.00	2887.00	17270	20240530	-1.85	7100	20230619	138.73	17270	-1.85	20240530	7960	112.94	20240206	17270	-1.85	20240530	7100	138.73	20230619	1.48	N	220100	500	110 억		831469	N	N	162	N	01	N
10	20240530	161016	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16990	1240	2	7.87	20094732150	1196707	215.35	15620	17270	15410	20450	11030	15750	16791.64	3.41	0	93304	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3755	-55.89	5.89	12	5.41	-304.00	2887.00	17270	20240530	-1.62	7100	20230619	139.30	17270	-1.62	20240530	7960	113.44	20240206	17270	-1.62	20240530	7100	139.30	20230619	1.51	N	220100	500	110 억		753464	N	N	162	N	00	N
11	20240530	151018	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17050	1300	2	8.25	19309011910	1150539	207.05	15620	17270	15410	20450	11030	15750	16782.59	3.41	0	83321	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3768	-56.09	5.91	12	5.21	-304.00	2887.00	17270	20240530	-1.27	7100	20230619	140.14	17270	-1.27	20240530	7960	114.20	20240206	17270	-1.27	20240530	7100	140.14	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
12	20240530	141017	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16870	1120	2	7.11	15019358630	900069	161.97	15620	17170	15410	20450	11030	15750	16686.91	3.41	0	52535	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3729	-55.49	5.84	12	4.07	-304.00	2887.00	17170	20240530	-1.75	7100	20230619	137.61	17170	-1.75	20240530	7960	111.93	20240206	17170	-1.75	20240530	7100	137.61	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
13	20240530	131020	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16880	1130	2	7.17	13533415680	810864	145.92	15620	17170	15410	20450	11030	15750	16690.13	3.41	0	58698	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3731	-55.53	5.85	12	3.67	-304.00	2887.00	17170	20240530	-1.69	7100	20230619	137.75	17170	-1.69	20240530	7960	112.06	20240206	17170	-1.69	20240530	7100	137.75	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
14	20240530	121016	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16810	1060	2	6.73	12547204140	752271	135.38	15620	17170	15410	20450	11030	15750	16679.11	3.41	0	77060	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3715	-55.30	5.82	12	3.40	-304.00	2887.00	17170	20240530	-2.10	7100	20230619	136.76	17170	-2.10	20240530	7960	111.18	20240206	17170	-2.10	20240530	7100	136.76	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
15	20240530	111018	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16940	1190	2	7.56	10414003930	626228	112.69	15620	17170	15410	20450	11030	15750	16629.74	3.41	0	69694	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3744	-55.72	5.87	12	2.83	-304.00	2887.00	17170	20240530	-1.34	7100	20230619	138.59	17170	-1.34	20240530	7960	112.81	20240206	17170	-1.34	20240530	7100	138.59	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
16	20240530	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	630	2	4.00	5262355360	321328	57.82	15620	16820	15410	20450	11030	15750	16376.91	3.41	0	21414	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3620	-53.88	5.67	12	1.45	-304.00	2887.00	16880	20240528	-2.96	7100	20230619	130.70	16880	-2.96	20240528	7960	105.78	20240206	16880	-2.96	20240528	7100	130.70	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
17	20240530	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	290	2	1.84	595773150	37834	6.81	15620	16080	15410	20450	11030	15750	15747.03	3.41	0	2296	16930	16340	15870	15280	14810	16105	15045	111	4700	500	10710	10	1	22102155	3545	-52.76	5.56	12	0.17	-304.00	2887.00	16880	20240528	-4.98	7100	20230619	125.92	16880	-4.98	20240528	7960	101.51	20240206	16880	-4.98	20240528	7100	125.92	20230619	1.51	N	220100	500	110 억		753464	N	N	234	N	00	N
18	20240529	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-490	5	-3.02	8786059180	552865	38.71	16010	16460	15400	21100	11370	16240	15891.87	3.75	0	-87401	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3481	-51.81	5.46	12	2.50	-304.00	2887.00	16880	20240528	-6.69	7100	20230619	121.83	16880	-6.69	20240528	7960	97.86	20240206	16880	-6.69	20240528	7100	121.83	20230619	1.54	N	220100	500	110 억		829898	N	N	234	N	00	N
19	20240529	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-460	5	-2.83	8487594470	533926	37.39	16010	16460	15400	21100	11370	16240	15896.57	3.75	0	-87115	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3488	-51.91	5.47	12	2.42	-304.00	2887.00	16880	20240528	-6.52	7100	20230619	122.25	16880	-6.52	20240528	7960	98.24	20240206	16880	-6.52	20240528	7100	122.25	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
20	20240529	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	-520	5	-3.20	7893101500	496312	34.75	16010	16460	15400	21100	11370	16240	15903.51	3.75	0	-84371	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3474	-51.71	5.45	12	2.25	-304.00	2887.00	16880	20240528	-6.87	7100	20230619	121.41	16880	-6.87	20240528	7960	97.49	20240206	16880	-6.87	20240528	7100	121.41	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
21	20240529	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-460	5	-2.83	7164324050	450241	31.53	16010	16460	15400	21100	11370	16240	15912.20	3.75	0	-74257	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3488	-51.91	5.47	12	2.04	-304.00	2887.00	16880	20240528	-6.52	7100	20230619	122.25	16880	-6.52	20240528	7960	98.24	20240206	16880	-6.52	20240528	7100	122.25	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
22	20240529	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-710	5	-4.37	6566392050	412288	28.87	16010	16460	15400	21100	11370	16240	15926.71	3.75	0	-80166	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3432	-51.09	5.38	12	1.87	-304.00	2887.00	16880	20240528	-8.00	7100	20230619	118.73	16880	-8.00	20240528	7960	95.10	20240206	16880	-8.00	20240528	7100	118.73	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
23	20240529	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	-560	5	-3.45	5469314920	341698	23.93	16010	16460	15500	21100	11370	16240	16006.28	3.75	0	-59554	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3466	-51.58	5.43	12	1.55	-304.00	2887.00	16880	20240528	-7.11	7100	20230619	120.85	16880	-7.11	20240528	7960	96.98	20240206	16880	-7.11	20240528	7100	120.85	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
24	20240529	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-120	5	-0.74	2865669630	177102	12.40	16010	16460	16000	21100	11370	16240	16180.90	3.75	0	-29978	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3563	-53.03	5.58	12	0.80	-304.00	2887.00	16880	20240528	-4.50	7100	20230619	127.04	16880	-4.50	20240528	7960	102.51	20240206	16880	-4.50	20240528	7100	127.04	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
25	20240529	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	190	2	1.17	993642010	61260	4.29	16010	16460	16000	21100	11370	16240	16220.08	3.75	0	-15356	17920	17080	16040	15200	14160	17500	15620	111	4860	500	11040	10	1	22102155	3631	-54.05	5.69	12	0.28	-304.00	2887.00	16880	20240528	-2.67	7100	20230619	131.41	16880	-2.67	20240528	7960	106.41	20240206	16880	-2.67	20240528	7100	131.41	20230619	1.54	N	220100	500	110 억		829898	N	N	560	N	00	N
26	20240528	161002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16240	990	2	6.49	23073926310	1421739	115.50	15280	16880	15000	19820	10680	15250	16229.41	3.32	0	111611	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3589	-53.42	5.63	12	6.43	-304.00	2887.00	16880	20240528	-3.79	7100	20230619	128.73	16880	-3.79	20240528	7960	104.02	20240206	16880	-3.79	20240528	7100	128.73	20230619	1.48	N	220100	500	110 억		734512	N	N	560	N	00	N
27	20240528	151005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16230	980	2	6.43	22667942450	1396679	113.47	15280	16880	15000	19820	10680	15250	16229.94	3.32	0	113965	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3587	-53.39	5.62	12	6.32	-304.00	2887.00	16880	20240528	-3.85	7100	20230619	128.59	16880	-3.85	20240528	7960	103.89	20240206	16880	-3.85	20240528	7100	128.59	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
28	20240528	141008	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16330	1080	2	7.08	21285687590	1311796	106.57	15280	16880	15000	19820	10680	15250	16226.43	3.32	0	121220	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3609	-53.72	5.66	12	5.94	-304.00	2887.00	16880	20240528	-3.26	7100	20230619	130.00	16880	-3.26	20240528	7960	105.15	20240206	16880	-3.26	20240528	7100	130.00	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
29	20240528	131002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16320	1070	2	7.02	18553455720	1143235	92.88	15280	16880	15000	19820	10680	15250	16228.98	3.32	0	106661	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3607	-53.68	5.65	12	5.17	-304.00	2887.00	16880	20240528	-3.32	7100	20230619	129.86	16880	-3.32	20240528	7960	105.03	20240206	16880	-3.32	20240528	7100	129.86	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
30	20240528	121003	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16620	1370	2	8.98	16070120170	993635	80.72	15280	16880	15000	19820	10680	15250	16173.14	3.32	0	96550	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3673	-54.67	5.76	12	4.50	-304.00	2887.00	16880	20240528	-1.54	7100	20230619	134.08	16880	-1.54	20240528	7960	108.79	20240206	16880	-1.54	20240528	7100	134.08	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
31	20240528	110948	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16300	1050	2	6.89	9591415020	603610	49.04	15280	16420	15000	19820	10680	15250	15890.17	3.32	0	84887	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3603	-53.62	5.65	12	2.73	-304.00	2887.00	16420	20240528	-0.73	7100	20230619	129.58	16420	-0.73	20240528	7960	104.77	20240206	16420	-0.73	20240528	7100	129.58	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
32	20240528	101004	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15910	660	2	4.33	3730855580	240341	19.53	15280	15940	15000	19820	10680	15250	15523.27	3.32	0	2087	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3516	-52.34	5.51	12	1.09	-304.00	2887.00	15940	20240527	-0.19	7100	20230619	124.08	15940	0.00	20240527	7960	99.87	20240206	15940	-0.19	20240527	7100	124.08	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
33	20240528	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	30	2	0.20	782536410	50824	4.13	15280	15650	15000	19820	10680	15250	15397.22	3.32	0	-21358	17003	16126	15063	14186	13123	16565	14625	111	4570	500	10370	10	1	22102155	3377	-50.26	5.29	12	0.23	-304.00	2887.00	15940	20240527	-4.14	7100	20230619	115.21	15940	-4.14	20240527	7960	91.96	20240206	15940	-4.14	20240527	7100	115.21	20230619	1.48	N	220100	500	110 억		734512	N	N	8	N	00	N
34	20240527	160950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15250	660	2	4.52	18911243590	1224615	253.34	14720	15940	14000	18960	10220	14590	15442.69	3.15	0	101421	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3371	-50.16	5.28	12	5.54	-304.00	2887.00	15940	20240527	-4.33	7100	20230619	114.79	15940	-4.33	20240527	7960	91.58	20240206	15940	-4.33	20240527	7100	114.79	20230619	1.41	N	220100	500	110 억		696775	N	N	8	N	00	N
35	20240527	151005	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15210	620	2	4.25	18570838740	1202320	248.73	14720	15940	14000	18960	10220	14590	15445.84	3.15	0	105875	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3362	-50.03	5.27	12	5.44	-304.00	2887.00	15940	20240527	-4.58	7100	20230619	114.23	15940	-4.58	20240527	7960	91.08	20240206	15940	-4.58	20240527	7100	114.23	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
36	20240527	141002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15500	910	2	6.24	17366074820	1123974	232.52	14720	15940	14000	18960	10220	14590	15450.60	3.15	0	122077	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3426	-50.99	5.37	12	5.09	-304.00	2887.00	15940	20240527	-2.76	7100	20230619	118.31	15940	-2.76	20240527	7960	94.72	20240206	15940	-2.76	20240527	7100	118.31	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
37	20240527	131002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15260	670	2	4.59	16469309040	1065888	220.51	14720	15940	14000	18960	10220	14590	15451.26	3.15	0	121093	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3373	-50.20	5.29	12	4.82	-304.00	2887.00	15940	20240527	-4.27	7100	20230619	114.93	15940	-4.27	20240527	7960	91.71	20240206	15940	-4.27	20240527	7100	114.93	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
38	20240527	121002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15370	780	2	5.35	15479155870	1001778	207.24	14720	15940	14000	18960	10220	14590	15451.68	3.15	0	122102	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3397	-50.56	5.32	12	4.53	-304.00	2887.00	15940	20240527	-3.58	7100	20230619	116.48	15940	-3.58	20240527	7960	93.09	20240206	15940	-3.58	20240527	7100	116.48	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
39	20240527	111002	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15590	1000	2	6.85	13646285350	882938	182.66	14720	15940	14000	18960	10220	14590	15455.54	3.15	0	135277	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3446	-51.28	5.40	12	3.99	-304.00	2887.00	15940	20240527	-2.20	7100	20230619	119.58	15940	-2.20	20240527	7960	95.85	20240206	15940	-2.20	20240527	7100	119.58	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
40	20240527	101000	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	15630	1040	2	7.13	10345930970	673185	139.27	14720	15880	14000	18960	10220	14590	15368.63	3.15	0	118495	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3455	-51.41	5.41	12	3.05	-304.00	2887.00	15880	20240527	-1.57	7100	20230619	120.14	15880	-1.57	20240527	7960	96.36	20240206	15880	-1.57	20240527	7100	120.14	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
41	20240527	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	180	2	1.23	628678530	43364	8.97	14720	14820	14000	18960	10220	14590	14497.71	3.15	0	-785	15290	14940	14350	14000	13410	15115	14175	111	4370	500	9920	10	1	22102155	3264	-48.59	5.12	12	0.20	-304.00	2887.00	15530	20231010	-4.89	7100	20230619	108.03	15360	-3.84	20240523	7960	85.55	20240206	15530	-4.89	20231010	7100	108.03	20230619	1.41	N	220100	500	110 억		696775	N	N	604	N	00	N
42	20240524	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	190	2	1.32	6851346850	481080	67.45	14030	14700	13760	18720	10080	14400	14240.33	3.19	0	-9992	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3225	-47.99	5.05	12	2.18	-304.00	2887.00	15530	20231010	-6.05	7100	20230619	105.49	15360	-5.01	20240523	7960	83.29	20240206	15530	-6.05	20231010	7100	105.49	20230619	1.41	N	220100	500	110 억		704743	N	N	604	N	00	N
43	20240524	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	140	2	0.97	6562024660	461206	64.66	14030	14700	13760	18720	10080	14400	14227.69	3.19	0	-8257	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3214	-47.83	5.04	12	2.09	-304.00	2887.00	15530	20231010	-6.37	7100	20230619	104.79	15360	-5.34	20240523	7960	82.66	20240206	15530	-6.37	20231010	7100	104.79	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
44	20240524	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	180	2	1.25	5816281990	409866	57.46	14030	14650	13760	18720	10080	14400	14190.31	3.19	0	-3411	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3222	-47.96	5.05	12	1.85	-304.00	2887.00	15530	20231010	-6.12	7100	20230619	105.35	15360	-5.08	20240523	7960	83.17	20240206	15530	-6.12	20231010	7100	105.35	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
45	20240524	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-20	5	-0.14	5098620740	360322	50.52	14030	14520	13760	18720	10080	14400	14149.66	3.19	0	-2890	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3178	-47.30	4.98	12	1.63	-304.00	2887.00	15530	20231010	-7.41	7100	20230619	102.54	15360	-6.38	20240523	7960	80.65	20240206	15530	-7.41	20231010	7100	102.54	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
46	20240524	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	20	2	0.14	4472566680	316957	44.44	14030	14490	13760	18720	10080	14400	14110.28	3.19	0	-598	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3187	-47.43	4.99	12	1.43	-304.00	2887.00	15530	20231010	-7.15	7100	20230619	103.10	15360	-6.12	20240523	7960	81.16	20240206	15530	-7.15	20231010	7100	103.10	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
47	20240524	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-130	5	-0.90	3617210460	257234	36.06	14030	14450	13760	18720	10080	14400	14060.97	3.19	0	11603	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3154	-46.94	4.94	12	1.16	-304.00	2887.00	15530	20231010	-8.11	7100	20230619	100.99	15360	-7.10	20240523	7960	79.27	20240206	15530	-8.11	20231010	7100	100.99	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
48	20240524	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-320	5	-2.22	2549453790	182153	25.54	14030	14240	13760	18720	10080	14400	13994.57	3.19	0	11774	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3112	-46.32	4.88	12	0.82	-304.00	2887.00	15530	20231010	-9.34	7100	20230619	98.31	15360	-8.33	20240523	7960	76.88	20240206	15530	-9.34	20231010	7100	98.31	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
49	20240524	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-390	5	-2.71	871404600	62257	8.73	14030	14180	13900	18720	10080	14400	13992.04	3.19	0	4123	15753	15076	14683	14006	13613	14880	13810	111	4320	500	9790	10	1	22102155	3097	-46.09	4.85	12	0.28	-304.00	2887.00	15530	20231010	-9.79	7100	20230619	97.32	15360	-8.79	20240523	7960	76.01	20240206	15530	-9.79	20231010	7100	97.32	20230619	1.41	N	220100	500	110 억		704743	N	N	158	N	00	N
50	20240523	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-450	5	-3.03	10465674530	711215	61.13	15000	15360	14290	19300	10400	14850	14715.17	3.80	0	-142952	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3183	-47.37	4.99	12	3.22	-304.00	2887.00	15530	20231010	-7.28	7100	20230619	102.82	15360	-6.25	20240523	7960	80.90	20240206	15530	-7.28	20231010	7100	102.82	20230619	1.42	N	220100	500	110 억		839812	N	N	158	N	00	N
51	20240523	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	-260	5	-1.75	10189520910	692172	59.49	15000	15360	14290	19300	10400	14850	14720.95	3.80	0	-139364	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3225	-47.99	5.05	12	3.13	-304.00	2887.00	15530	20231010	-6.05	7100	20230619	105.49	15360	-5.01	20240523	7960	83.29	20240206	15530	-6.05	20231010	7100	105.49	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
52	20240523	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-510	5	-3.43	8919196190	604420	51.95	15000	15360	14330	19300	10400	14850	14756.51	3.80	0	-129111	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3169	-47.17	4.97	12	2.73	-304.00	2887.00	15530	20231010	-7.66	7100	20230619	101.97	15360	-6.64	20240523	7960	80.15	20240206	15530	-7.66	20231010	7100	101.97	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
53	20240523	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-390	5	-2.63	7918404340	534899	45.98	15000	15360	14400	19300	10400	14850	14803.49	3.80	0	-126041	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3196	-47.57	5.01	12	2.42	-304.00	2887.00	15530	20231010	-6.89	7100	20230619	103.66	15360	-5.86	20240523	7960	81.66	20240206	15530	-6.89	20231010	7100	103.66	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
54	20240523	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-330	5	-2.22	6797397920	457528	39.33	15000	15360	14500	19300	10400	14850	14856.80	3.80	0	-102615	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3209	-47.76	5.03	12	2.07	-304.00	2887.00	15530	20231010	-6.50	7100	20230619	104.51	15360	-5.47	20240523	7960	82.41	20240206	15530	-6.50	20231010	7100	104.51	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
55	20240523	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	10	2	0.07	5579132030	374303	32.17	15000	15360	14500	19300	10400	14850	14905.50	3.80	0	-66742	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3284	-48.88	5.15	12	1.69	-304.00	2887.00	15530	20231010	-4.31	7100	20230619	109.30	15360	-3.26	20240523	7960	86.68	20240206	15530	-4.31	20231010	7100	109.30	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
56	20240523	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	80	2	0.54	3782788000	254891	21.91	15000	15360	14500	19300	10400	14850	14840.78	3.80	0	-43616	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3300	-49.11	5.17	12	1.15	-304.00	2887.00	15530	20231010	-3.86	7100	20230619	110.28	15360	-2.80	20240523	7960	87.56	20240206	15530	-3.86	20231010	7100	110.28	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
57	20240523	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-50	5	-0.34	1753358480	116558	10.02	15000	15360	14750	19300	10400	14850	15044.01	3.80	0	-16945	16076	15462	14486	13872	12896	15770	14180	111	4450	500	10090	10	1	22102155	3271	-48.68	5.13	12	0.53	-304.00	2887.00	15530	20231010	-4.70	7100	20230619	108.45	15360	-3.65	20240523	7960	85.93	20240206	15530	-4.70	20231010	7100	108.45	20230619	1.42	N	220100	500	110 억		839812	N	N	0	N	00	N
58	20240522	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	14850	840	2	6.00	16360679520	1127028	223.00	14050	15100	13510	18210	9810	14010	14516.52	3.53	0	83334	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3282	-48.85	5.14	12	5.10	-304.00	2887.00	15530	20231010	-4.38	7100	20230619	109.15	15100	-1.66	20240522	7960	86.56	20240206	15530	-4.38	20231010	7100	109.15	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
59	20240522	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	830	2	5.92	15506364280	1069426	211.60	14050	15100	13510	18210	9810	14010	14499.71	3.53	0	64538	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3280	-48.82	5.14	12	4.84	-304.00	2887.00	15530	20231010	-4.44	7100	20230619	109.01	15100	-1.72	20240522	7960	86.43	20240206	15530	-4.44	20231010	7100	109.01	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
60	20240522	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	620	2	4.43	8998871550	632850	125.22	14050	14770	13510	18210	9810	14010	14219.60	3.53	0	62735	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3234	-48.12	5.07	12	2.86	-304.00	2887.00	15530	20231010	-5.80	7100	20230619	106.06	14950	-2.14	20240520	7960	83.79	20240206	15530	-5.80	20231010	7100	106.06	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
61	20240522	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	260	2	1.86	5902477130	420521	83.21	14050	14530	13510	18210	9810	14010	14036.11	3.53	0	19815	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3154	-46.94	4.94	12	1.90	-304.00	2887.00	15530	20231010	-8.11	7100	20230619	100.99	14950	-4.55	20240520	7960	79.27	20240206	15530	-8.11	20231010	7100	100.99	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
62	20240522	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	240	2	1.71	5288352630	377158	74.63	14050	14530	13510	18210	9810	14010	14021.58	3.53	0	16381	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3150	-46.88	4.94	12	1.71	-304.00	2887.00	15530	20231010	-8.24	7100	20230619	100.70	14950	-4.68	20240520	7960	79.02	20240206	15530	-8.24	20231010	7100	100.70	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
63	20240522	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	340	2	2.43	3618601560	261042	51.65	14050	14380	13510	18210	9810	14010	13862.14	3.53	0	7664	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3172	-47.20	4.97	12	1.18	-304.00	2887.00	15530	20231010	-7.60	7100	20230619	102.11	14950	-4.01	20240520	7960	80.28	20240206	15530	-7.60	20231010	7100	102.11	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
64	20240522	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-120	5	-0.86	2374178810	172655	34.16	14050	14200	13510	18210	9810	14010	13751.00	3.53	0	8503	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3070	-45.69	4.81	12	0.78	-304.00	2887.00	15530	20231010	-10.56	7100	20230619	95.63	14950	-7.09	20240520	7960	74.50	20240206	15530	-10.56	20231010	7100	95.63	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
65	20240522	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-210	5	-1.50	434374490	31145	6.16	14050	14200	13780	18210	9810	14010	13946.85	3.53	0	-2199	14870	14440	14070	13640	13270	14255	13455	111	4200	500	9520	10	1	22102155	3050	-45.39	4.78	12	0.14	-304.00	2887.00	15530	20231010	-11.14	7100	20230619	94.37	14950	-7.69	20240520	7960	73.37	20240206	15530	-11.14	20231010	7100	94.37	20230619	1.45	N	220100	500	110 억		779240	N	N	294	N	00	N
66	20240521	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-210	5	-1.48	7049323760	503141	44.85	14120	14500	13700	18480	9960	14220	14010.63	3.60	0	-17313	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3097	-46.09	4.85	12	2.28	-304.00	2887.00	15530	20231010	-9.79	7100	20230619	97.32	14950	-6.29	20240520	7960	76.01	20240206	15530	-9.79	20231010	7100	97.32	20230619	1.58	N	220100	500	110 억		795686	N	N	294	N	00	N
67	20240521	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-200	5	-1.41	6884194830	491340	43.80	14120	14500	13700	18480	9960	14220	14011.06	3.60	0	-15451	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3099	-46.12	4.86	12	2.22	-304.00	2887.00	15530	20231010	-9.72	7100	20230619	97.46	14950	-6.22	20240520	7960	76.13	20240206	15530	-9.72	20231010	7100	97.46	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
68	20240521	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-110	5	-0.77	6465847150	461635	41.15	14120	14500	13700	18480	9960	14220	14006.41	3.60	0	-9918	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3119	-46.41	4.89	12	2.09	-304.00	2887.00	15530	20231010	-9.14	7100	20230619	98.73	14950	-5.62	20240520	7960	77.26	20240206	15530	-9.14	20231010	7100	98.73	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
69	20240521	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-140	5	-0.98	5431893810	388522	34.63	14120	14380	13700	18480	9960	14220	13980.92	3.60	0	-5852	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3112	-46.32	4.88	12	1.76	-304.00	2887.00	15530	20231010	-9.34	7100	20230619	98.31	14950	-5.82	20240520	7960	76.88	20240206	15530	-9.34	20231010	7100	98.31	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
70	20240521	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-210	5	-1.48	4786237450	342474	30.53	14120	14380	13700	18480	9960	14220	13975.48	3.60	0	-9148	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3097	-46.09	4.85	12	1.55	-304.00	2887.00	15530	20231010	-9.79	7100	20230619	97.32	14950	-6.29	20240520	7960	76.01	20240206	15530	-9.79	20231010	7100	97.32	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
71	20240521	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-350	5	-2.46	3502880340	249700	22.26	14120	14380	13850	18480	9960	14220	14028.36	3.60	0	770	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3066	-45.62	4.80	12	1.13	-304.00	2887.00	15530	20231010	-10.69	7100	20230619	95.35	14950	-7.22	20240520	7960	74.25	20240206	15530	-10.69	20231010	7100	95.35	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
72	20240521	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-190	5	-1.34	2502813130	177869	15.86	14120	14380	13870	18480	9960	14220	14071.10	3.60	0	-2862	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3101	-46.15	4.86	12	0.80	-304.00	2887.00	15530	20231010	-9.66	7100	20230619	97.61	14950	-6.15	20240520	7960	76.26	20240206	15530	-9.66	20231010	7100	97.61	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
73	20240521	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	-50	5	-0.35	386727400	27181	2.42	14120	14380	14120	18480	9960	14220	14227.86	3.60	0	-4020	15340	14780	14390	13830	13440	14585	13635	111	4260	500	9660	10	1	22102155	3132	-46.61	4.91	12	0.12	-304.00	2887.00	15530	20231010	-8.76	7100	20230619	99.58	14950	-5.22	20240520	7960	78.02	20240206	15530	-8.76	20231010	7100	99.58	20230619	1.58	N	220100	500	110 억		795686	N	N	345	N	00	N
74	20240517	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	420	2	3.11	15479181000	1118679	106.02	13360	14260	13010	17570	9470	13520	13836.93	4.06	0	-61912	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3081	-45.86	4.83	12	5.06	-304.00	2887.00	15530	20231010	-10.24	7100	20230619	96.34	14410	-3.26	20240502	7960	75.13	20240206	15530	-10.24	20231010	7100	96.34	20230619	1.83	N	220100	500	110 억		896336	N	N	1588	N	00	N
75	20240517	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	350	2	2.59	15070784450	1089350	103.24	13360	14260	13010	17570	9470	13520	13834.69	4.06	0	-58197	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3066	-45.62	4.80	12	4.93	-304.00	2887.00	15530	20231010	-10.69	7100	20230619	95.35	14410	-3.75	20240502	7960	74.25	20240206	15530	-10.69	20231010	7100	95.35	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
76	20240517	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	640	2	4.73	13515628140	978001	92.69	13360	14260	13010	17570	9470	13520	13819.68	4.06	0	-39139	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3130	-46.58	4.90	12	4.42	-304.00	2887.00	15530	20231010	-8.82	7100	20230619	99.44	14410	-1.73	20240502	7960	77.89	20240206	15530	-8.82	20231010	7100	99.44	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
77	20240517	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	340	2	2.51	10656591210	775614	73.50	13360	14200	13010	17570	9470	13520	13739.59	4.06	0	-47585	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3063	-45.59	4.80	12	3.51	-304.00	2887.00	15530	20231010	-10.75	7100	20230619	95.21	14410	-3.82	20240502	7960	74.12	20240206	15530	-10.75	20231010	7100	95.21	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
78	20240517	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	350	2	2.59	9793178810	713762	67.64	13360	14200	13010	17570	9470	13520	13720.54	4.06	0	-44307	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3066	-45.62	4.80	12	3.23	-304.00	2887.00	15530	20231010	-10.69	7100	20230619	95.35	14410	-3.75	20240502	7960	74.25	20240206	15530	-10.69	20231010	7100	95.35	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
79	20240517	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	370	2	2.74	8390232600	612632	58.06	13360	14200	13010	17570	9470	13520	13695.42	4.06	0	-45939	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3070	-45.69	4.81	12	2.77	-304.00	2887.00	15530	20231010	-10.56	7100	20230619	95.63	14410	-3.61	20240502	7960	74.50	20240206	15530	-10.56	20231010	7100	95.63	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
80	20240517	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	480	2	3.55	4772376680	354474	33.59	13360	14010	13010	17570	9470	13520	13463.25	4.06	0	-22235	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	3094	-46.05	4.85	12	1.60	-304.00	2887.00	15530	20231010	-9.85	7100	20230619	97.18	14410	-2.85	20240502	7960	75.88	20240206	15530	-9.85	20231010	7100	97.18	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
81	20240517	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-100	5	-0.74	579433610	43476	4.12	13360	13450	13220	17570	9470	13520	13327.19	4.06	0	3480	14640	14080	13540	12980	12440	14360	13260	111	4050	500	9190	10	1	22102155	2966	-44.14	4.65	12	0.20	-304.00	2887.00	15530	20231010	-13.59	7100	20230619	89.01	14410	-6.87	20240502	7960	68.59	20240206	15530	-13.59	20231010	7100	89.01	20230619	1.83	N	220100	500	110 억		896336	N	N	1108	N	00	N
82	20240516	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	590	2	4.56	14323070320	1048934	118.53	13290	14100	13000	16800	9060	12930	13655.59	3.78	0	81161	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2988	-44.47	4.68	12	4.75	-304.00	2887.00	15530	20231010	-12.94	7100	20230619	90.42	14410	-6.18	20240502	7960	69.85	20240206	15530	-12.94	20231010	7100	90.42	20230619	1.95	N	220100	500	110 억		835098	N	N	1108	N	00	N
83	20240516	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	610	2	4.72	13814815880	1011307	114.28	13290	14100	13000	16800	9060	12930	13660.80	3.78	0	72519	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2993	-44.54	4.69	12	4.58	-304.00	2887.00	15530	20231010	-12.81	7100	20230619	90.70	14410	-6.04	20240502	7960	70.10	20240206	15530	-12.81	20231010	7100	90.70	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
84	20240516	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	630	2	4.87	13121156490	960106	108.49	13290	14100	13000	16800	9060	12930	13666.84	3.78	0	81682	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2997	-44.61	4.70	12	4.34	-304.00	2887.00	15530	20231010	-12.69	7100	20230619	90.99	14410	-5.90	20240502	7960	70.35	20240206	15530	-12.69	20231010	7100	90.99	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
85	20240516	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	590	2	4.56	12535887250	916953	103.61	13290	14100	13000	16800	9060	12930	13671.74	3.78	0	85872	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2988	-44.47	4.68	12	4.15	-304.00	2887.00	15530	20231010	-12.94	7100	20230619	90.42	14410	-6.18	20240502	7960	69.85	20240206	15530	-12.94	20231010	7100	90.42	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
86	20240516	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	590	2	4.56	11911430130	870579	98.37	13290	14100	13000	16800	9060	12930	13682.73	3.78	0	91964	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2988	-44.47	4.68	12	3.94	-304.00	2887.00	15530	20231010	-12.94	7100	20230619	90.42	14410	-6.18	20240502	7960	69.85	20240206	15530	-12.94	20231010	7100	90.42	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
87	20240516	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	590	2	4.56	10789084180	787280	88.96	13290	14100	13000	16800	9060	12930	13704.86	3.78	0	89889	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2988	-44.47	4.68	12	3.56	-304.00	2887.00	15530	20231010	-12.94	7100	20230619	90.42	14410	-6.18	20240502	7960	69.85	20240206	15530	-12.94	20231010	7100	90.42	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
88	20240516	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	13840	910	2	7.04	8794872260	641249	72.46	13290	14100	13000	16800	9060	12930	13715.98	3.78	0	97965	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	3059	-45.53	4.79	12	2.90	-304.00	2887.00	15530	20231010	-10.88	7100	20230619	94.93	14410	-3.96	20240502	7960	73.87	20240206	15530	-10.88	20231010	7100	94.93	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
89	20240516	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	550	2	4.25	1660069550	124754	14.10	13290	13490	13000	16800	9060	12930	13308.62	3.78	0	552	13943	13436	12583	12076	11223	13690	12330	111	3870	500	8790	10	1	22102155	2979	-44.34	4.67	12	0.56	-304.00	2887.00	15530	20231010	-13.20	7100	20230619	89.86	14410	-6.45	20240502	7960	69.35	20240206	15530	-13.20	20231010	7100	89.86	20230619	1.95	N	220100	500	110 억		835098	N	N	0	N	00	N
90	20240514	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	1150	2	9.76	11096874720	882793	273.01	11790	13090	11730	15310	8250	11780	12568.67	3.76	0	8091	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2858	-42.53	4.48	12	3.99	-304.00	2887.00	15530	20231010	-16.74	7100	20230619	82.11	14410	-10.27	20240502	7960	62.44	20240206	15530	-16.74	20231010	7100	82.11	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
91	20240514	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	1070	2	9.08	10727185860	854130	264.15	11790	13090	11730	15310	8250	11780	12559.20	3.76	0	8203	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2840	-42.27	4.45	12	3.86	-304.00	2887.00	15530	20231010	-17.26	7100	20230619	80.99	14410	-10.83	20240502	7960	61.43	20240206	15530	-17.26	20231010	7100	80.99	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
92	20240514	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	1100	2	9.34	9710557640	775052	239.69	11790	13090	11730	15310	8250	11780	12528.91	3.76	0	10987	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2847	-42.37	4.46	12	3.51	-304.00	2887.00	15530	20231010	-17.06	7100	20230619	81.41	14410	-10.62	20240502	7960	61.81	20240206	15530	-17.06	20231010	7100	81.41	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
93	20240514	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	870	2	7.39	7246930730	583868	180.57	11790	12850	11730	15310	8250	11780	12411.93	3.76	0	25328	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2796	-41.61	4.38	12	2.64	-304.00	2887.00	15530	20231010	-18.54	7100	20230619	78.17	14410	-12.21	20240502	7960	58.92	20240206	15530	-18.54	20231010	7100	78.17	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
94	20240514	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	840	2	7.13	6734165520	543527	168.09	11790	12850	11730	15310	8250	11780	12389.75	3.76	0	30249	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2789	-41.51	4.37	12	2.46	-304.00	2887.00	15530	20231010	-18.74	7100	20230619	77.75	14410	-12.42	20240502	7960	58.54	20240206	15530	-18.74	20231010	7100	77.75	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
95	20240514	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	900	2	7.64	5605163000	454852	140.67	11790	12720	11730	15310	8250	11780	12323.05	3.76	0	16683	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2803	-41.71	4.39	12	2.06	-304.00	2887.00	15530	20231010	-18.35	7100	20230619	78.59	14410	-12.01	20240502	7960	59.30	20240206	15530	-18.35	20231010	7100	78.59	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
96	20240514	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	780	2	6.62	3487300960	286734	88.67	11790	12580	11730	15310	8250	11780	12162.15	3.76	0	11464	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2776	-41.32	4.35	12	1.30	-304.00	2887.00	15530	20231010	-19.12	7100	20230619	76.90	14410	-12.84	20240502	7960	57.79	20240206	15530	-19.12	20231010	7100	76.90	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
97	20240514	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	20	2	0.17	434989940	36871	11.40	11790	11920	11730	15310	8250	11780	11797.62	3.76	0	-1512	12353	12066	11863	11576	11373	11965	11475	111	3530	500	8010	10	1	22102155	2608	-38.82	4.09	12	0.17	-304.00	2887.00	15530	20231010	-24.02	7100	20230619	66.20	14410	-18.11	20240502	7960	48.24	20240206	15530	-24.02	20231010	7100	66.20	20230619	1.90	N	220100	500	110 억		832055	N	N	0	N	00	N
98	20240513	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-190	5	-1.59	3816707130	321484	66.17	11940	12150	11660	15560	8380	11970	11872.47	3.71	0	10873	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2604	-38.75	4.08	12	1.45	-304.00	2887.00	15530	20231010	-24.15	7100	20230619	65.92	14410	-18.25	20240502	7960	47.99	20240206	15530	-24.15	20231010	7100	65.92	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
99	20240513	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-250	5	-2.09	3579954590	301302	62.01	11940	12150	11660	15560	8380	11970	11881.45	3.71	0	2340	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2590	-38.55	4.06	12	1.36	-304.00	2887.00	15530	20231010	-24.53	7100	20230619	65.07	14410	-18.67	20240502	7960	47.24	20240206	15530	-24.53	20231010	7100	65.07	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
100	20240513	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-190	5	-1.59	2877394540	241461	49.70	11940	12150	11730	15560	8380	11970	11916.48	3.71	0	-4860	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2604	-38.75	4.08	12	1.09	-304.00	2887.00	15530	20231010	-24.15	7100	20230619	65.92	14410	-18.25	20240502	7960	47.99	20240206	15530	-24.15	20231010	7100	65.92	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
101	20240513	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-130	5	-1.09	2626094050	220219	45.32	11940	12150	11730	15560	8380	11970	11924.80	3.71	0	-1154	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2617	-38.95	4.10	12	1.00	-304.00	2887.00	15530	20231010	-23.76	7100	20230619	66.76	14410	-17.83	20240502	7960	48.74	20240206	15530	-23.76	20231010	7100	66.76	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
102	20240513	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-20	5	-0.17	2353783720	197269	40.60	11940	12150	11730	15560	8380	11970	11931.74	3.71	0	6876	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2641	-39.31	4.14	12	0.89	-304.00	2887.00	15530	20231010	-23.05	7100	20230619	68.31	14410	-17.07	20240502	7960	50.13	20240206	15530	-23.05	20231010	7100	68.31	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
103	20240513	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-20	5	-0.17	2103635750	176237	36.27	11940	12150	11730	15560	8380	11970	11936.29	3.71	0	3560	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2641	-39.31	4.14	12	0.80	-304.00	2887.00	15530	20231010	-23.05	7100	20230619	68.31	14410	-17.07	20240502	7960	50.13	20240206	15530	-23.05	20231010	7100	68.31	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
104	20240513	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-20	5	-0.17	1240302870	103518	21.31	11940	12150	11860	15560	8380	11970	11981.58	3.71	0	-6730	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2641	-39.31	4.14	12	0.47	-304.00	2887.00	15530	20231010	-23.05	7100	20230619	68.31	14410	-17.07	20240502	7960	50.13	20240206	15530	-23.05	20231010	7100	68.31	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
105	20240513	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	10	2	0.08	395372580	32967	6.78	11940	12120	11860	15560	8380	11970	11993.38	3.71	0	-930	12683	12326	12053	11696	11423	12190	11560	111	3590	500	8130	10	1	22102155	2648	-39.41	4.15	12	0.15	-304.00	2887.00	15530	20231010	-22.86	7100	20230619	68.73	14410	-16.86	20240502	7960	50.50	20240206	15530	-22.86	20231010	7100	68.73	20230619	2.14	N	220100	500	110 억		820769	N	N	666	N	00	N
106	20240510	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-60	5	-0.50	5779058660	478669	59.80	12150	12410	11780	15630	8430	12030	12073.53	3.89	0	-39906	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2646	-39.38	4.15	12	2.17	-304.00	2887.00	15530	20231010	-22.92	7100	20230619	68.59	14410	-16.93	20240502	7960	50.38	20240206	15530	-22.92	20231010	7100	68.59	20230619	2.17	N	220100	500	110 억		860104	N	N	666	N	00	N
107	20240510	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	30	2	0.25	5493987870	454975	56.84	12150	12410	11780	15630	8430	12030	12075.36	3.89	0	-38333	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2666	-39.67	4.18	12	2.06	-304.00	2887.00	15530	20231010	-22.34	7100	20230619	69.86	14410	-16.31	20240502	7960	51.51	20240206	15530	-22.34	20231010	7100	69.86	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
108	20240510	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	60	2	0.50	5066103250	419535	52.41	12150	12410	11780	15630	8430	12030	12075.52	3.89	0	-32910	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2672	-39.77	4.19	12	1.90	-304.00	2887.00	15530	20231010	-22.15	7100	20230619	70.28	14410	-16.10	20240502	7960	51.88	20240206	15530	-22.15	20231010	7100	70.28	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
109	20240510	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	120	2	1.00	4601016100	381319	47.64	12150	12410	11780	15630	8430	12030	12066.06	3.89	0	-21906	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2685	-39.97	4.21	12	1.73	-304.00	2887.00	15530	20231010	-21.76	7100	20230619	71.13	14410	-15.68	20240502	7960	52.64	20240206	15530	-21.76	20231010	7100	71.13	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
110	20240510	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	110	2	0.91	2858899150	238541	29.80	12150	12200	11780	15630	8430	12030	11984.94	3.89	0	-20297	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2683	-39.93	4.21	12	1.08	-304.00	2887.00	15530	20231010	-21.83	7100	20230619	70.99	14410	-15.75	20240502	7960	52.51	20240206	15530	-21.83	20231010	7100	70.99	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
111	20240510	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	60	2	0.50	2435171790	203525	25.43	12150	12200	11780	15630	8430	12030	11964.98	3.89	0	-11067	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2672	-39.77	4.19	12	0.92	-304.00	2887.00	15530	20231010	-22.15	7100	20230619	70.28	14410	-16.10	20240502	7960	51.88	20240206	15530	-22.15	20231010	7100	70.28	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
112	20240510	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-230	5	-1.91	1725512230	144005	17.99	12150	12200	11780	15630	8430	12030	11982.31	3.89	0	-16489	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2608	-38.82	4.09	12	0.65	-304.00	2887.00	15530	20231010	-24.02	7100	20230619	66.20	14410	-18.11	20240502	7960	48.24	20240206	15530	-24.02	20231010	7100	66.20	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
113	20240510	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	80	2	0.67	414156140	34272	4.28	12150	12200	11880	15630	8430	12030	12084.39	3.89	0	-10478	12863	12446	12173	11756	11483	12310	11620	111	3600	500	8180	10	1	22102155	2677	-39.84	4.19	12	0.16	-304.00	2887.00	15530	20231010	-22.02	7100	20230619	70.56	14410	-15.96	20240502	7960	52.14	20240206	15530	-22.02	20231010	7100	70.56	20230619	2.17	N	220100	500	110 억		860104	N	N	403	N	00	N
114	20240509	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-560	5	-4.45	9690441130	793414	72.75	12570	12590	11900	16360	8820	12590	12213.56	3.56	0	76981	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2659	-39.57	4.17	12	3.59	-304.00	2887.00	15530	20231010	-22.54	7100	20230619	69.44	14410	-16.52	20240502	7960	51.13	20240206	15530	-22.54	20231010	7100	69.44	20230619	2.08	N	220100	500	110 억		785904	N	N	403	N	00	N
115	20240509	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-570	5	-4.53	8756930150	715538	65.61	12570	12590	12010	16360	8820	12590	12237.99	3.56	0	68854	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2657	-39.54	4.16	12	3.24	-304.00	2887.00	15530	20231010	-22.60	7100	20230619	69.30	14410	-16.59	20240502	7960	51.01	20240206	15530	-22.60	20231010	7100	69.30	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
116	20240509	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-430	5	-3.42	7488371410	610496	55.98	12570	12590	12080	16360	8820	12590	12265.77	3.56	0	48057	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2688	-40.00	4.21	12	2.76	-304.00	2887.00	15530	20231010	-21.70	7100	20230619	71.27	14410	-15.61	20240502	7960	52.76	20240206	15530	-21.70	20231010	7100	71.27	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
117	20240509	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-390	5	-3.10	6260899360	509371	46.71	12570	12590	12100	16360	8820	12590	12291.13	3.56	0	23111	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2696	-40.13	4.23	12	2.30	-304.00	2887.00	15530	20231010	-21.44	7100	20230619	71.83	14410	-15.34	20240502	7960	53.27	20240206	15530	-21.44	20231010	7100	71.83	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
118	20240509	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-210	5	-1.67	5280489770	429474	39.38	12570	12590	12100	16360	8820	12590	12294.90	3.56	0	10362	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2736	-40.72	4.29	12	1.94	-304.00	2887.00	15530	20231010	-20.28	7100	20230619	74.37	14410	-14.09	20240502	7960	55.53	20240206	15530	-20.28	20231010	7100	74.37	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
119	20240509	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-160	5	-1.27	4938877310	401835	36.85	12570	12590	12100	16360	8820	12590	12290.43	3.56	0	8228	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2747	-40.89	4.31	12	1.82	-304.00	2887.00	15530	20231010	-19.96	7100	20230619	75.07	14410	-13.74	20240502	7960	56.16	20240206	15530	-19.96	20231010	7100	75.07	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
120	20240509	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-270	5	-2.14	4264561300	347314	31.85	12570	12590	12100	16360	8820	12590	12278.23	3.56	0	5075	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2723	-40.53	4.27	12	1.57	-304.00	2887.00	15530	20231010	-20.67	7100	20230619	73.52	14410	-14.50	20240502	7960	54.77	20240206	15530	-20.67	20231010	7100	73.52	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
121	20240509	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-240	5	-1.91	932811780	75018	6.88	12570	12590	12260	16360	8820	12590	12433.44	3.56	0	-9923	13796	13192	12846	12242	11896	13020	12070	111	3770	500	8560	10	1	22102155	2730	-40.62	4.28	12	0.34	-304.00	2887.00	15530	20231010	-20.48	7100	20230619	73.94	14410	-14.30	20240502	7960	55.15	20240206	15530	-20.48	20231010	7100	73.94	20230619	2.08	N	220100	500	110 억		785904	N	N	0	N	00	N
122	20240508	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-970	5	-7.15	13896336110	1082224	128.64	13450	13450	12500	17620	9500	13560	12840.81	3.37	0	46327	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2783	-41.41	4.36	12	4.90	-304.00	2887.00	15530	20231010	-18.93	7100	20230619	77.32	14410	-12.63	20240502	7960	58.17	20240206	15530	-18.93	20231010	7100	77.32	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
123	20240508	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-830	5	-6.12	12109798190	940599	111.81	13450	13450	12500	17620	9500	13560	12874.40	3.37	0	29661	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2814	-41.88	4.41	12	4.26	-304.00	2887.00	15530	20231010	-18.03	7100	20230619	79.30	14410	-11.66	20240502	7960	59.92	20240206	15530	-18.03	20231010	7100	79.30	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
124	20240508	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-540	5	-3.98	10271615300	796911	94.73	13450	13450	12500	17620	9500	13560	12889.11	3.37	0	16614	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2878	-42.83	4.51	12	3.61	-304.00	2887.00	15530	20231010	-16.16	7100	20230619	83.38	14410	-9.65	20240502	7960	63.57	20240206	15530	-16.16	20231010	7100	83.38	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
125	20240508	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-840	5	-6.19	9104790730	706536	83.98	13450	13450	12500	17620	9500	13560	12886.31	3.37	0	12105	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2811	-41.84	4.41	12	3.20	-304.00	2887.00	15530	20231010	-18.09	7100	20230619	79.15	14410	-11.73	20240502	7960	59.80	20240206	15530	-18.09	20231010	7100	79.15	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
126	20240508	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-950	5	-7.01	8410498900	651646	77.46	13450	13450	12500	17620	9500	13560	12906.33	3.37	0	1750	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2787	-41.48	4.37	12	2.95	-304.00	2887.00	15530	20231010	-18.80	7100	20230619	77.61	14410	-12.49	20240502	7960	58.42	20240206	15530	-18.80	20231010	7100	77.61	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
127	20240508	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-800	5	-5.90	7312972020	564752	67.13	13450	13450	12500	17620	9500	13560	12948.76	3.37	0	6517	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2820	-41.97	4.42	12	2.56	-304.00	2887.00	15530	20231010	-17.84	7100	20230619	79.72	14410	-11.45	20240502	7960	60.30	20240206	15530	-17.84	20231010	7100	79.72	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
128	20240508	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-550	5	-4.06	4182357450	319457	37.97	13450	13450	12870	17620	9500	13560	13091.77	3.37	0	-16054	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2875	-42.80	4.51	12	1.45	-304.00	2887.00	15530	20231010	-16.23	7100	20230619	83.24	14410	-9.72	20240502	7960	63.44	20240206	15530	-16.23	20231010	7100	83.24	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
129	20240508	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-270	5	-1.99	913670310	68744	8.17	13450	13450	13150	17620	9500	13560	13290.06	3.37	0	-4721	14380	13970	13710	13300	13040	13840	13170	111	4060	500	9220	10	1	22102155	2937	-43.72	4.60	12	0.31	-304.00	2887.00	15530	20231010	-14.42	7100	20230619	87.18	14410	-7.77	20240502	7960	66.96	20240206	15530	-14.42	20231010	7100	87.18	20230619	2.26	N	220100	500	110 억		745252	N	N	1898	N	00	N
130	20240503	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	10	2	0.07	13560699430	1011531	40.59	13560	13770	13000	17680	9520	13600	13405.45	3.64	0	-30963	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	3008	-44.77	4.71	12	4.58	-304.00	2887.00	15530	20231010	-12.36	7100	20230619	91.69	14410	-5.55	20240502	7960	70.98	20240206	15530	-12.36	20231010	7100	91.69	20230619	2.14	N	220100	500	110 억		805113	N	N	945	N	00	N
131	20240503	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-30	5	-0.22	12920908270	964578	38.70	13560	13770	13000	17680	9520	13600	13395.37	3.64	0	-28044	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2999	-44.64	4.70	12	4.36	-304.00	2887.00	15530	20231010	-12.62	7100	20230619	91.13	14410	-5.83	20240502	7960	70.48	20240206	15530	-12.62	20231010	7100	91.13	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
132	20240503	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-180	5	-1.32	11340083720	847804	34.02	13560	13770	13000	17680	9520	13600	13375.79	3.64	0	-24823	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2966	-44.14	4.65	12	3.84	-304.00	2887.00	15530	20231010	-13.59	7100	20230619	89.01	14410	-6.87	20240502	7960	68.59	20240206	15530	-13.59	20231010	7100	89.01	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
133	20240503	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-110	5	-0.81	9859950180	737271	29.58	13560	13770	13000	17680	9520	13600	13373.53	3.64	0	11308	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2982	-44.38	4.67	12	3.34	-304.00	2887.00	15530	20231010	-13.14	7100	20230619	90.00	14410	-6.38	20240502	7960	69.47	20240206	15530	-13.14	20231010	7100	90.00	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
134	20240503	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-20	5	-0.15	8627245700	646084	25.92	13560	13770	13000	17680	9520	13600	13353.08	3.64	0	7272	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	3001	-44.67	4.70	12	2.92	-304.00	2887.00	15530	20231010	-12.56	7100	20230619	91.27	14410	-5.76	20240502	7960	70.60	20240206	15530	-12.56	20231010	7100	91.27	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
135	20240503	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-350	5	-2.57	7092280930	532256	21.36	13560	13770	13000	17680	9520	13600	13324.87	3.64	0	-3393	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2929	-43.59	4.59	12	2.41	-304.00	2887.00	15530	20231010	-14.68	7100	20230619	86.62	14410	-8.05	20240502	7960	66.46	20240206	15530	-14.68	20231010	7100	86.62	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
136	20240503	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-430	5	-3.16	4590235960	341928	13.72	13560	13770	13110	17680	9520	13600	13424.50	3.64	0	2309	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2911	-43.32	4.56	12	1.55	-304.00	2887.00	15530	20231010	-15.20	7100	20230619	85.49	14410	-8.61	20240502	7960	65.45	20240206	15530	-15.20	20231010	7100	85.49	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
137	20240503	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-180	5	-1.32	616674800	45737	1.84	13560	13600	13410	17680	9520	13600	13482.70	3.64	0	-2116	15213	14406	13603	12796	11993	14810	13200	111	4080	500	9240	10	1	22102155	2966	-44.14	4.65	12	0.21	-304.00	2887.00	15530	20231010	-13.59	7100	20230619	89.01	14410	-6.87	20240502	7960	68.59	20240206	15530	-13.59	20231010	7100	89.01	20230619	2.14	N	220100	500	110 억		805113	N	N	124	N	00	N
138	20240502	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	420	2	3.19	34151851390	2479183	128.01	13060	14410	12800	17130	9230	13180	13776.28	3.78	0	-23819	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3006	-44.74	4.71	12	11.22	-304.00	2887.00	15530	20231010	-12.43	7100	20230619	91.55	14410	-5.62	20240502	7960	70.85	20240206	15530	-12.43	20231010	7100	91.55	20230619	1.68	N	220100	500	110 억		835020	N	N	124	N	00	N
139	20240502	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	470	2	3.57	33303730770	2416855	124.79	13060	14410	12800	17130	9230	13180	13780.28	3.78	0	-19981	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3017	-44.90	4.73	12	10.93	-304.00	2887.00	15530	20231010	-12.11	7100	20230619	92.25	14410	-5.27	20240502	7960	71.48	20240206	15530	-12.11	20231010	7100	92.25	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
140	20240502	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	560	2	4.25	31504124030	2285027	117.99	13060	14410	12800	17130	9230	13180	13787.73	3.78	0	-31588	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3037	-45.20	4.76	12	10.34	-304.00	2887.00	15530	20231010	-11.53	7100	20230619	93.52	14410	-4.65	20240502	7960	72.61	20240206	15530	-11.53	20231010	7100	93.52	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
141	20240502	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	710	2	5.39	29932793490	2171221	112.11	13060	14410	12800	17130	9230	13180	13786.72	3.78	0	-38263	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3070	-45.69	4.81	12	9.82	-304.00	2887.00	15530	20231010	-10.56	7100	20230619	95.63	14410	-3.61	20240502	7960	74.50	20240206	15530	-10.56	20231010	7100	95.63	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
142	20240502	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	730	2	5.54	17303646180	1269658	65.56	13060	14130	12800	17130	9230	13180	13629.30	3.78	0	13923	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3074	-45.76	4.82	12	5.74	-304.00	2887.00	15530	20231010	-10.43	7100	20230619	95.92	14130	-1.56	20240502	7960	74.75	20240206	15530	-10.43	20231010	7100	95.92	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
143	20240502	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	520	2	3.95	11393326920	844715	43.62	13060	13890	12800	17130	9230	13180	13488.51	3.78	0	-3864	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	3028	-45.07	4.75	12	3.82	-304.00	2887.00	15530	20231010	-11.78	7100	20230619	92.96	13890	-1.37	20240502	7960	72.11	20240206	15530	-11.78	20231010	7100	92.96	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
144	20240502	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	220	2	1.67	8221497700	609057	31.45	13060	13890	12800	17130	9230	13180	13499.79	3.78	0	-49181	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	2962	-44.08	4.64	12	2.76	-304.00	2887.00	15530	20231010	-13.72	7100	20230619	88.73	13890	-3.53	20240502	7960	68.34	20240206	15530	-13.72	20231010	7100	88.73	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N
145	20240502	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	300	2	2.28	1267708530	95903	4.95	13060	13540	12800	17130	9230	13180	13219.48	3.78	0	-6993	14633	13906	13043	12316	11453	14270	12680	111	3950	500	8960	10	1	22102155	2979	-44.34	4.67	12	0.43	-304.00	2887.00	15530	20231010	-13.20	7100	20230619	89.86	13770	-2.11	20240430	7960	69.35	20240206	15530	-13.20	20231010	7100	89.86	20230619	1.68	N	220100	500	110 억		835020	N	N	1206	N	00	N