KissMeData/205470/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	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1799	0	3	0.00	1200362645	668456	50.18	1790	1803	1785	2335	1260	1799	1795.72	7.08	0	-53048	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2327	-4.20	0.73	12	0.52	-428.00	2453.00	3470	20230804	-48.16	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	3470	-48.16	20230804	1622	10.91	20240207	4.81	N	205470	100	129 억		9165659	N	N	1	N	00	N
3	20240531	150958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1800	1	2	0.06	1026170670	571636	42.92	1790	1803	1785	2335	1260	1799	1795.15	7.08	0	-41132	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2329	-4.21	0.73	12	0.44	-428.00	2453.00	3470	20230804	-48.13	1622	20240207	10.97	2195	-18.00	20240320	1622	10.97	20240207	3470	-48.13	20230804	1622	10.97	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
4	20240531	140958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1794	-5	5	-0.28	466508132	260183	19.53	1790	1801	1785	2335	1260	1799	1793.00	7.08	0	-32916	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2321	-4.19	0.73	12	0.20	-428.00	2453.00	3470	20230804	-48.30	1622	20240207	10.60	2195	-18.27	20240320	1622	10.60	20240207	3470	-48.30	20230804	1622	10.60	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
5	20240531	131002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1794	-5	5	-0.28	411403591	229445	17.23	1790	1801	1785	2335	1260	1799	1793.04	7.08	0	-29538	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2321	-4.19	0.73	12	0.18	-428.00	2453.00	3470	20230804	-48.30	1622	20240207	10.60	2195	-18.27	20240320	1622	10.60	20240207	3470	-48.30	20230804	1622	10.60	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
6	20240531	121006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1795	-4	5	-0.22	363470075	202716	15.22	1790	1801	1785	2335	1260	1799	1793.00	7.08	0	-23611	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2322	-4.19	0.73	12	0.16	-428.00	2453.00	3470	20230804	-48.27	1622	20240207	10.67	2195	-18.22	20240320	1622	10.67	20240207	3470	-48.27	20230804	1622	10.67	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
7	20240531	111001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1797	-2	5	-0.11	322647059	179972	13.51	1790	1801	1785	2335	1260	1799	1792.76	7.08	0	-19613	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2325	-4.20	0.73	12	0.14	-428.00	2453.00	3470	20230804	-48.21	1622	20240207	10.79	2195	-18.13	20240320	1622	10.79	20240207	3470	-48.21	20230804	1622	10.79	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
8	20240531	101001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1793	-6	5	-0.33	231601424	129275	9.71	1790	1801	1785	2335	1260	1799	1791.54	7.08	0	-6483	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2320	-4.19	0.73	12	0.10	-428.00	2453.00	3470	20230804	-48.33	1622	20240207	10.54	2195	-18.31	20240320	1622	10.54	20240207	3470	-48.33	20230804	1622	10.54	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
9	20240531	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1799	0	3	0.00	35293823	19655	1.48	1790	1801	1790	2335	1260	1799	1795.67	7.08	0	800	1837	1817	1807	1787	1777	1813	1783	130	536	100	1290	1	1	129375009	2327	-4.20	0.73	12	0.02	-428.00	2453.00	3470	20230804	-48.16	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	3470	-48.16	20230804	1622	10.91	20240207	4.81	N	205470	100	129 억		9165659	N	N	26	N	00	N
10	20240530	160954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1799	-27	5	-1.48	2380924729	1320015	202.71	1813	1827	1797	2370	1279	1826	1803.73	7.30	0	-248969	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2327	-4.20	0.73	12	1.02	-428.00	2453.00	3470	20230804	-48.16	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	3470	-48.16	20230804	1622	10.91	20240207	4.84	N	205470	100	129 억		9449637	N	N	26	N	00	N
11	20240530	150957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1799	-27	5	-1.48	2178043876	1207242	185.39	1813	1827	1797	2370	1279	1826	1804.15	7.30	0	-222562	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2327	-4.20	0.73	12	0.93	-428.00	2453.00	3470	20230804	-48.16	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	3470	-48.16	20230804	1622	10.91	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
12	20240530	140956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1798	-28	5	-1.53	804116836	445221	68.37	1813	1827	1797	2370	1279	1826	1806.10	7.30	0	-47864	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2326	-4.20	0.73	12	0.34	-428.00	2453.00	3470	20230804	-48.18	1622	20240207	10.85	2195	-18.09	20240320	1622	10.85	20240207	3470	-48.18	20230804	1622	10.85	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
13	20240530	130958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1803	-23	5	-1.26	707092155	391304	60.09	1813	1827	1797	2370	1279	1826	1807.01	7.30	0	-39917	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2333	-4.21	0.74	12	0.30	-428.00	2453.00	3470	20230804	-48.04	1622	20240207	11.16	2195	-17.86	20240320	1622	11.16	20240207	3470	-48.04	20230804	1622	11.16	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
14	20240530	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1802	-24	5	-1.31	520372995	287647	44.17	1813	1827	1801	2370	1279	1826	1809.06	7.30	0	-11931	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2331	-4.21	0.73	12	0.22	-428.00	2453.00	3470	20230804	-48.07	1622	20240207	11.10	2195	-17.90	20240320	1622	11.10	20240207	3470	-48.07	20230804	1622	11.10	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
15	20240530	110956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1803	-23	5	-1.26	438145073	242045	37.17	1813	1827	1801	2370	1279	1826	1810.17	7.30	0	-3861	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2333	-4.21	0.74	12	0.19	-428.00	2453.00	3470	20230804	-48.04	1622	20240207	11.16	2195	-17.86	20240320	1622	11.16	20240207	3470	-48.04	20230804	1622	11.16	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
16	20240530	101000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1808	-18	5	-0.99	221084624	121756	18.70	1813	1827	1808	2370	1279	1826	1815.79	7.30	0	-11818	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2339	-4.22	0.74	12	0.09	-428.00	2453.00	3470	20230804	-47.90	1622	20240207	11.47	2195	-17.63	20240320	1622	11.47	20240207	3470	-47.90	20230804	1622	11.47	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
17	20240530	090956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1823	-3	5	-0.16	57376084	31640	4.86	1813	1826	1810	2370	1279	1826	1813.34	7.30	0	-3200	1856	1841	1827	1812	1798	1834	1805	130	544	100	1310	1	1	129375009	2359	-4.26	0.74	12	0.02	-428.00	2453.00	3470	20230804	-47.46	1622	20240207	12.39	2195	-16.95	20240320	1622	12.39	20240207	3470	-47.46	20230804	1622	12.39	20240207	4.84	N	205470	100	129 억		9449637	N	N	265	N	00	N
18	20240529	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1826	-7	5	-0.38	1178120391	646608	129.72	1842	1842	1813	2380	1284	1833	1821.98	7.25	0	92347	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2362	-4.27	0.74	12	0.50	-428.00	2453.00	3470	20230804	-47.38	1622	20240207	12.58	2195	-16.81	20240320	1622	12.58	20240207	3470	-47.38	20230804	1622	12.58	20240207	4.92	N	205470	100	129 억		9378809	N	N	265	N	00	N
19	20240529	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1827	-6	5	-0.33	1043359699	572808	114.91	1842	1842	1813	2380	1284	1833	1821.47	7.25	0	93479	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2364	-4.27	0.74	12	0.44	-428.00	2453.00	3470	20230804	-47.35	1622	20240207	12.64	2195	-16.77	20240320	1622	12.64	20240207	3470	-47.35	20230804	1622	12.64	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
20	20240529	140949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1821	-12	5	-0.65	676189526	371481	74.52	1842	1842	1813	2380	1284	1833	1820.23	7.25	0	35941	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2356	-4.25	0.74	12	0.29	-428.00	2453.00	3470	20230804	-47.52	1622	20240207	12.27	2195	-17.04	20240320	1622	12.27	20240207	3470	-47.52	20230804	1622	12.27	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
21	20240529	130951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1818	-15	5	-0.82	575645976	316139	63.42	1842	1842	1813	2380	1284	1833	1820.84	7.25	0	29812	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2352	-4.25	0.74	12	0.24	-428.00	2453.00	3470	20230804	-47.61	1622	20240207	12.08	2195	-17.18	20240320	1622	12.08	20240207	3470	-47.61	20230804	1622	12.08	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
22	20240529	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1823	-10	5	-0.55	512115948	281189	56.41	1842	1842	1813	2380	1284	1833	1821.22	7.25	0	24987	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2359	-4.26	0.74	12	0.22	-428.00	2453.00	3470	20230804	-47.46	1622	20240207	12.39	2195	-16.95	20240320	1622	12.39	20240207	3470	-47.46	20230804	1622	12.39	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
23	20240529	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1825	-8	5	-0.44	414066755	227279	45.60	1842	1842	1813	2380	1284	1833	1821.81	7.25	0	21786	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2361	-4.26	0.74	12	0.18	-428.00	2453.00	3470	20230804	-47.41	1622	20240207	12.52	2195	-16.86	20240320	1622	12.52	20240207	3470	-47.41	20230804	1622	12.52	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
24	20240529	100946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1819	-14	5	-0.76	216958673	118896	23.85	1842	1842	1819	2380	1284	1833	1824.73	7.25	0	-12417	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2353	-4.25	0.74	12	0.09	-428.00	2453.00	3470	20230804	-47.58	1622	20240207	12.15	2195	-17.13	20240320	1622	12.15	20240207	3470	-47.58	20230804	1622	12.15	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
25	20240529	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1838	5	2	0.27	59791064	32750	6.57	1842	1842	1821	2380	1284	1833	1825.52	7.25	0	-8183	1853	1842	1831	1820	1809	1848	1826	130	547	100	1310	1	1	129375009	2378	-4.29	0.75	12	0.03	-428.00	2453.00	3470	20230804	-47.03	1622	20240207	13.32	2195	-16.26	20240320	1622	13.32	20240207	3470	-47.03	20230804	1622	13.32	20240207	4.92	N	205470	100	129 억		9378809	N	N	120	N	00	N
26	20240528	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1833	0	3	0.00	902884862	493684	53.37	1832	1842	1820	2380	1284	1833	1828.83	7.20	0	64243	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2371	-4.28	0.75	12	0.38	-428.00	2453.00	3470	20230804	-47.18	1622	20240207	13.01	2195	-16.49	20240320	1622	13.01	20240207	3470	-47.18	20230804	1622	13.01	20240207	4.97	N	205470	100	129 억		9314620	N	N	120	N	00	N
27	20240528	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1834	1	2	0.05	759133600	415265	44.89	1832	1842	1820	2380	1284	1833	1828.07	7.20	0	55132	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2373	-4.29	0.75	12	0.32	-428.00	2453.00	3470	20230804	-47.15	1622	20240207	13.07	2195	-16.45	20240320	1622	13.07	20240207	3470	-47.15	20230804	1622	13.07	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
28	20240528	140945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1840	7	2	0.38	586052456	320900	34.69	1832	1842	1820	2380	1284	1833	1826.28	7.20	0	23455	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2381	-4.30	0.75	12	0.25	-428.00	2453.00	3470	20230804	-46.97	1622	20240207	13.44	2195	-16.17	20240320	1622	13.44	20240207	3470	-46.97	20230804	1622	13.44	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
29	20240528	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1827	-6	5	-0.33	504692371	276486	29.89	1832	1834	1820	2380	1284	1833	1825.38	7.20	0	16481	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2364	-4.27	0.74	12	0.21	-428.00	2453.00	3470	20230804	-47.35	1622	20240207	12.64	2195	-16.77	20240320	1622	12.64	20240207	3470	-47.35	20230804	1622	12.64	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
30	20240528	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1829	-4	5	-0.22	429413253	235230	25.43	1832	1834	1820	2380	1284	1833	1825.50	7.20	0	19102	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2366	-4.27	0.75	12	0.18	-428.00	2453.00	3470	20230804	-47.29	1622	20240207	12.76	2195	-16.67	20240320	1622	12.76	20240207	3470	-47.29	20230804	1622	12.76	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
31	20240528	110927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1832	-1	5	-0.05	338558364	185440	20.05	1832	1834	1820	2380	1284	1833	1825.70	7.20	0	20952	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2370	-4.28	0.75	12	0.14	-428.00	2453.00	3470	20230804	-47.20	1622	20240207	12.95	2195	-16.54	20240320	1622	12.95	20240207	3470	-47.20	20230804	1622	12.95	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
32	20240528	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1825	-8	5	-0.44	268314177	146993	15.89	1832	1833	1820	2380	1284	1833	1825.35	7.20	0	22448	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2361	-4.26	0.74	12	0.11	-428.00	2453.00	3470	20230804	-47.41	1622	20240207	12.52	2195	-16.86	20240320	1622	12.52	20240207	3470	-47.41	20230804	1622	12.52	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
33	20240528	090945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1822	-11	5	-0.60	80593766	44123	4.77	1832	1833	1820	2380	1284	1833	1826.57	7.20	0	15799	1895	1863	1838	1806	1781	1851	1794	130	547	100	1310	1	1	129375009	2357	-4.26	0.74	12	0.03	-428.00	2453.00	3470	20230804	-47.49	1622	20240207	12.33	2195	-16.99	20240320	1622	12.33	20240207	3470	-47.49	20230804	1622	12.33	20240207	4.97	N	205470	100	129 억		9314620	N	N	1728	N	00	N
34	20240527	160929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1833	-37	5	-1.98	1683263497	918980	108.12	1869	1870	1813	2430	1309	1870	1831.65	7.15	0	58127	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2371	-4.28	0.75	12	0.71	-428.00	2453.00	3470	20230804	-47.18	1622	20240207	13.01	2195	-16.49	20240320	1622	13.01	20240207	3470	-47.18	20230804	1622	13.01	20240207	5.00	N	205470	100	129 억		9255758	N	N	1728	N	00	N
35	20240527	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1834	-36	5	-1.93	1433988892	783003	92.12	1869	1870	1813	2430	1309	1870	1831.38	7.15	0	33268	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2373	-4.29	0.75	12	0.61	-428.00	2453.00	3470	20230804	-47.15	1622	20240207	13.07	2195	-16.45	20240320	1622	13.07	20240207	3470	-47.15	20230804	1622	13.07	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
36	20240527	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1820	-50	5	-2.67	1099939783	600657	70.67	1869	1870	1813	2430	1309	1870	1831.20	7.15	0	-29671	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2355	-4.25	0.74	12	0.46	-428.00	2453.00	3470	20230804	-47.55	1622	20240207	12.21	2195	-17.08	20240320	1622	12.21	20240207	3470	-47.55	20230804	1622	12.21	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
37	20240527	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1823	-47	5	-2.51	1027741622	560933	65.99	1869	1870	1813	2430	1309	1870	1832.17	7.15	0	-31780	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2359	-4.26	0.74	12	0.43	-428.00	2453.00	3470	20230804	-47.46	1622	20240207	12.39	2195	-16.95	20240320	1622	12.39	20240207	3470	-47.46	20230804	1622	12.39	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
38	20240527	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1820	-50	5	-2.67	908540487	495306	58.27	1869	1870	1818	2430	1309	1870	1834.27	7.15	0	-33070	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2355	-4.25	0.74	12	0.38	-428.00	2453.00	3470	20230804	-47.55	1622	20240207	12.21	2195	-17.08	20240320	1622	12.21	20240207	3470	-47.55	20230804	1622	12.21	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
39	20240527	110941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1826	-44	5	-2.35	765932026	417030	49.06	1869	1870	1819	2430	1309	1870	1836.60	7.15	0	-34166	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2362	-4.27	0.74	12	0.32	-428.00	2453.00	3470	20230804	-47.38	1622	20240207	12.58	2195	-16.81	20240320	1622	12.58	20240207	3470	-47.38	20230804	1622	12.58	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
40	20240527	100939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1839	-31	5	-1.66	465557743	252621	29.72	1869	1870	1831	2430	1309	1870	1842.87	7.15	0	-44160	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2379	-4.30	0.75	12	0.20	-428.00	2453.00	3470	20230804	-47.00	1622	20240207	13.38	2195	-16.22	20240320	1622	13.38	20240207	3470	-47.00	20230804	1622	13.38	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
41	20240527	090940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1851	-19	5	-1.02	105944352	57136	6.72	1869	1870	1843	2430	1309	1870	1854.14	7.15	0	-9950	1902	1886	1874	1858	1846	1880	1852	130	560	100	1340	1	1	129375009	2395	-4.32	0.75	12	0.04	-428.00	2453.00	3470	20230804	-46.66	1622	20240207	14.12	2195	-15.67	20240320	1622	14.12	20240207	3470	-46.66	20230804	1622	14.12	20240207	5.00	N	205470	100	129 억		9255758	N	N	1079	N	00	N
42	20240524	160848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1870	-22	5	-1.16	1570679818	839128	56.05	1877	1890	1862	2455	1325	1892	1871.80	7.10	0	65590	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2419	-4.37	0.76	12	0.65	-428.00	2453.00	3470	20230804	-46.11	1622	20240207	15.29	2195	-14.81	20240320	1622	15.29	20240207	3470	-46.11	20230804	1622	15.29	20240207	5.01	N	205470	100	129 억		9187874	N	N	1079	N	00	N
43	20240524	150848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1870	-22	5	-1.16	1386424203	740565	49.47	1877	1890	1862	2455	1325	1892	1872.12	7.10	0	75920	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2419	-4.37	0.76	12	0.57	-428.00	2453.00	3470	20230804	-46.11	1622	20240207	15.29	2195	-14.81	20240320	1622	15.29	20240207	3470	-46.11	20230804	1622	15.29	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
44	20240524	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1870	-22	5	-1.16	678292276	361791	24.17	1877	1890	1862	2455	1325	1892	1874.82	7.10	0	73279	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2419	-4.37	0.76	12	0.28	-428.00	2453.00	3470	20230804	-46.11	1622	20240207	15.29	2195	-14.81	20240320	1622	15.29	20240207	3470	-46.11	20230804	1622	15.29	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
45	20240524	130850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1869	-23	5	-1.22	586715401	312800	20.89	1877	1890	1862	2455	1325	1892	1875.69	7.10	0	58991	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2418	-4.37	0.76	12	0.24	-428.00	2453.00	3470	20230804	-46.14	1622	20240207	15.23	2195	-14.85	20240320	1622	15.23	20240207	3470	-46.14	20230804	1622	15.23	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
46	20240524	120851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1877	-15	5	-0.79	512677205	273233	18.25	1877	1890	1862	2455	1325	1892	1876.33	7.10	0	63604	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2428	-4.39	0.77	12	0.21	-428.00	2453.00	3470	20230804	-45.91	1622	20240207	15.72	2195	-14.49	20240320	1622	15.72	20240207	3470	-45.91	20230804	1622	15.72	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
47	20240524	110848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1887	-5	5	-0.26	427673007	227988	15.23	1877	1890	1862	2455	1325	1892	1875.85	7.10	0	62570	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2441	-4.41	0.77	12	0.18	-428.00	2453.00	3470	20230804	-45.62	1622	20240207	16.34	2195	-14.03	20240320	1622	16.34	20240207	3470	-45.62	20230804	1622	16.34	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
48	20240524	100856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1888	-4	5	-0.21	335208284	178889	11.95	1877	1889	1862	2455	1325	1892	1873.83	7.10	0	55040	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2443	-4.41	0.77	12	0.14	-428.00	2453.00	3470	20230804	-45.59	1622	20240207	16.40	2195	-13.99	20240320	1622	16.40	20240207	3470	-45.59	20230804	1622	16.40	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
49	20240524	090850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1879	-13	5	-0.69	55183245	29406	1.96	1877	1884	1871	2455	1325	1892	1876.57	7.10	0	8922	1982	1937	1905	1860	1828	1959	1882	130	563	100	1360	1	1	129375009	2431	-4.39	0.77	12	0.02	-428.00	2453.00	3470	20230804	-45.85	1622	20240207	15.84	2195	-14.40	20240320	1622	15.84	20240207	3470	-45.85	20230804	1622	15.84	20240207	5.01	N	205470	100	129 억		9187874	N	N	208	N	00	N
50	20240523	160847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1892	-10	5	-0.53	2833423153	1486839	107.25	1886	1950	1873	2470	1332	1902	1905.71	7.00	0	133976	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2448	-4.42	0.77	12	1.15	-428.00	2453.00	3470	20230804	-45.48	1622	20240207	16.65	2195	-13.80	20240320	1622	16.65	20240207	3470	-45.48	20230804	1622	16.65	20240207	5.12	N	205470	100	129 억		9051660	N	N	208	N	00	N
51	20240523	150851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1899	-3	5	-0.16	2689523471	1410996	101.78	1886	1950	1873	2470	1332	1902	1906.12	7.00	0	111161	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2457	-4.44	0.77	12	1.09	-428.00	2453.00	3470	20230804	-45.27	1622	20240207	17.08	2195	-13.49	20240320	1622	17.08	20240207	3470	-45.27	20230804	1622	17.08	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
52	20240523	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1880	-22	5	-1.16	2416781083	1266752	91.37	1886	1950	1873	2470	1332	1902	1907.86	7.00	0	30546	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2432	-4.39	0.77	12	0.98	-428.00	2453.00	3470	20230804	-45.82	1622	20240207	15.91	2195	-14.35	20240320	1622	15.91	20240207	3470	-45.82	20230804	1622	15.91	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
53	20240523	130852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1880	-22	5	-1.16	2183042986	1142106	82.38	1886	1950	1875	2470	1332	1902	1911.42	7.00	0	22320	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2432	-4.39	0.77	12	0.88	-428.00	2453.00	3470	20230804	-45.82	1622	20240207	15.91	2195	-14.35	20240320	1622	15.91	20240207	3470	-45.82	20230804	1622	15.91	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
54	20240523	120848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1887	-15	5	-0.79	1838556637	958848	69.16	1886	1950	1886	2470	1332	1902	1917.47	7.00	0	102202	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2441	-4.41	0.77	12	0.74	-428.00	2453.00	3470	20230804	-45.62	1622	20240207	16.34	2195	-14.03	20240320	1622	16.34	20240207	3470	-45.62	20230804	1622	16.34	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
55	20240523	110846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1903	1	2	0.05	1604179517	835225	60.24	1886	1950	1886	2470	1332	1902	1920.67	7.00	0	170086	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2462	-4.45	0.78	12	0.65	-428.00	2453.00	3470	20230804	-45.16	1622	20240207	17.32	2195	-13.30	20240320	1622	17.32	20240207	3470	-45.16	20230804	1622	17.32	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
56	20240523	100848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1917	15	2	0.79	1362992000	708952	51.14	1886	1950	1886	2470	1332	1902	1922.56	7.00	0	147694	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2480	-4.48	0.78	12	0.55	-428.00	2453.00	3470	20230804	-44.76	1622	20240207	18.19	2195	-12.67	20240320	1622	18.19	20240207	3470	-44.76	20230804	1622	18.19	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
57	20240523	090852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1927	25	2	1.31	333621500	175887	12.69	1886	1929	1886	2470	1332	1902	1896.78	7.00	0	83442	1958	1930	1888	1860	1818	1944	1874	130	568	100	1360	1	1	129375009	2493	-4.50	0.79	12	0.14	-428.00	2453.00	3470	20230804	-44.47	1622	20240207	18.80	2195	-12.21	20240320	1622	18.80	20240207	3470	-44.47	20230804	1622	18.80	20240207	5.12	N	205470	100	129 억		9051660	N	N	1078	N	00	N
58	20240522	160839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1902	42	2	2.26	2533256830	1341403	40.78	1863	1916	1846	2415	1302	1860	1888.44	6.67	0	316302	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2461	-4.44	0.78	12	1.04	-428.00	2453.00	3470	20230804	-45.19	1622	20240207	17.26	2195	-13.35	20240320	1622	17.26	20240207	3470	-45.19	20230804	1622	17.26	20240207	5.02	N	205470	100	129 억		8624605	N	N	1021	N	00	N
59	20240522	150846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1903	43	2	2.31	2195706728	1163946	35.38	1863	1916	1846	2415	1302	1860	1886.47	6.67	0	264088	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2462	-4.45	0.78	12	0.90	-428.00	2453.00	3470	20230804	-45.16	1622	20240207	17.32	2195	-13.30	20240320	1622	17.32	20240207	3470	-45.16	20230804	1622	17.32	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
60	20240522	140846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1904	44	2	2.37	1779532401	945384	28.74	1863	1916	1846	2415	1302	1860	1882.37	6.67	0	150516	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2463	-4.45	0.78	12	0.73	-428.00	2453.00	3470	20230804	-45.13	1622	20240207	17.39	2195	-13.26	20240320	1622	17.39	20240207	3470	-45.13	20230804	1622	17.39	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
61	20240522	130844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1896	36	2	1.94	1046795203	561000	17.05	1863	1896	1846	2415	1302	1860	1865.96	6.67	0	149581	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2453	-4.43	0.77	12	0.43	-428.00	2453.00	3470	20230804	-45.36	1622	20240207	16.89	2195	-13.62	20240320	1622	16.89	20240207	3470	-45.36	20230804	1622	16.89	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
62	20240522	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1870	10	2	0.54	673718228	362402	11.02	1863	1876	1846	2415	1302	1860	1859.03	6.67	0	74479	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2419	-4.37	0.76	12	0.28	-428.00	2453.00	3470	20230804	-46.11	1622	20240207	15.29	2195	-14.81	20240320	1622	15.29	20240207	3470	-46.11	20230804	1622	15.29	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
63	20240522	110848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1860	0	3	0.00	592015715	318627	9.69	1863	1876	1846	2415	1302	1860	1858.01	6.67	0	70038	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2406	-4.35	0.76	12	0.25	-428.00	2453.00	3470	20230804	-46.40	1622	20240207	14.67	2195	-15.26	20240320	1622	14.67	20240207	3470	-46.40	20230804	1622	14.67	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
64	20240522	100845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1870	10	2	0.54	434296160	233973	7.11	1863	1876	1846	2415	1302	1860	1856.16	6.67	0	39983	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2419	-4.37	0.76	12	0.18	-428.00	2453.00	3470	20230804	-46.11	1622	20240207	15.29	2195	-14.81	20240320	1622	15.29	20240207	3470	-46.11	20230804	1622	15.29	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
65	20240522	090847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1858	-2	5	-0.11	98576530	52970	1.61	1863	1868	1856	2415	1302	1860	1861.01	6.67	0	-9280	1942	1901	1877	1836	1812	1889	1824	130	555	100	1330	1	1	129375009	2404	-4.34	0.76	12	0.04	-428.00	2453.00	3470	20230804	-46.46	1622	20240207	14.55	2195	-15.35	20240320	1622	14.55	20240207	3470	-46.46	20230804	1622	14.55	20240207	5.02	N	205470	100	129 억		8624605	N	N	0	N	00	N
66	20240521	160833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1860	-43	5	-2.26	6133544317	3256404	31.42	1908	1918	1853	2470	1333	1903	1883.58	6.86	0	-248419	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2406	-4.35	0.76	12	2.52	-428.00	2453.00	3470	20230804	-46.40	1622	20240207	14.67	2195	-15.26	20240320	1622	14.67	20240207	3470	-46.40	20230804	1622	14.67	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
67	20240521	150842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1861	-42	5	-2.21	5247107985	2779839	26.82	1908	1918	1853	2470	1333	1903	1887.53	6.86	0	-250222	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2408	-4.35	0.76	12	2.15	-428.00	2453.00	3470	20230804	-46.37	1622	20240207	14.73	2195	-15.22	20240320	1622	14.73	20240207	3470	-46.37	20230804	1622	14.73	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
68	20240521	140843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1859	-44	5	-2.31	4641559861	2454191	23.68	1908	1918	1853	2470	1333	1903	1891.25	6.86	0	-271605	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2405	-4.34	0.76	12	1.90	-428.00	2453.00	3470	20230804	-46.43	1622	20240207	14.61	2195	-15.31	20240320	1622	14.61	20240207	3470	-46.43	20230804	1622	14.61	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
69	20240521	130842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1867	-36	5	-1.89	4090733182	2157891	20.82	1908	1918	1865	2470	1333	1903	1895.69	6.86	0	-266484	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2415	-4.36	0.76	12	1.67	-428.00	2453.00	3470	20230804	-46.20	1622	20240207	15.10	2195	-14.94	20240320	1622	15.10	20240207	3470	-46.20	20230804	1622	15.10	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
70	20240521	120840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1881	-22	5	-1.16	3643492647	1919233	18.52	1908	1918	1880	2470	1333	1903	1898.40	6.86	0	-241685	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2434	-4.39	0.77	12	1.48	-428.00	2453.00	3470	20230804	-45.79	1622	20240207	15.97	2195	-14.31	20240320	1622	15.97	20240207	3470	-45.79	20230804	1622	15.97	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
71	20240521	110840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1886	-17	5	-0.89	3321253482	1748016	16.87	1908	1918	1883	2470	1333	1903	1900.00	6.86	0	-233655	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2440	-4.41	0.77	12	1.35	-428.00	2453.00	3470	20230804	-45.65	1622	20240207	16.28	2195	-14.08	20240320	1622	16.28	20240207	3470	-45.65	20230804	1622	16.28	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
72	20240521	100840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1890	-13	5	-0.68	2864218628	1505586	14.53	1908	1918	1884	2470	1333	1903	1902.39	6.86	0	-208951	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2445	-4.42	0.77	12	1.16	-428.00	2453.00	3470	20230804	-45.53	1622	20240207	16.52	2195	-13.90	20240320	1622	16.52	20240207	3470	-45.53	20230804	1622	16.52	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
73	20240521	090838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1904	1	2	0.05	1172752329	614344	5.93	1908	1918	1895	2470	1333	1903	1909.00	6.86	0	-98771	2260	2081	1991	1812	1722	2036	1767	130	567	100	1370	1	1	129375009	2463	-4.45	0.78	12	0.47	-428.00	2453.00	3470	20230804	-45.13	1622	20240207	17.39	2195	-13.26	20240320	1622	17.39	20240207	3470	-45.13	20230804	1622	17.39	20240207	4.98	N	205470	100	129 억		8872821	N	N	3408	N	00	N
74	20240517	160843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1900	-115	5	-5.71	2943777466	1527639	74.93	1999	2015	1893	2615	1415	2015	1927.14	8.96	0	-748266	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2458	-4.44	0.77	12	1.18	-428.00	2453.00	3470	20230804	-45.24	1622	20240207	17.14	2195	-13.44	20240320	1622	17.14	20240207	3470	-45.24	20230804	1622	17.14	20240207	4.97	N	205470	100	129 억		11597322	N	N	3838	N	00	N
75	20240517	150846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1901	-114	5	-5.66	2475583173	1281859	62.88	1999	2015	1893	2615	1415	2015	1931.21	8.96	0	-684829	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2459	-4.44	0.77	12	0.99	-428.00	2453.00	3470	20230804	-45.22	1622	20240207	17.20	2195	-13.39	20240320	1622	17.20	20240207	3470	-45.22	20230804	1622	17.20	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
76	20240517	140838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1909	-106	5	-5.26	1891647719	974500	47.80	1999	2015	1900	2615	1415	2015	1941.11	8.96	0	-458132	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2470	-4.46	0.78	12	0.75	-428.00	2453.00	3470	20230804	-44.99	1622	20240207	17.69	2195	-13.03	20240320	1622	17.69	20240207	3470	-44.99	20230804	1622	17.69	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
77	20240517	130831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1904	-111	5	-5.51	1646860891	845997	41.50	1999	2015	1900	2615	1415	2015	1946.61	8.96	0	-402868	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2463	-4.45	0.78	12	0.65	-428.00	2453.00	3470	20230804	-45.13	1622	20240207	17.39	2195	-13.26	20240320	1622	17.39	20240207	3470	-45.13	20230804	1622	17.39	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
78	20240517	120832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1923	-92	5	-4.57	1186228091	604973	29.67	1999	2015	1921	2615	1415	2015	1960.75	8.96	0	-279446	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2488	-4.49	0.78	12	0.47	-428.00	2453.00	3470	20230804	-44.58	1622	20240207	18.56	2195	-12.39	20240320	1622	18.56	20240207	3470	-44.58	20230804	1622	18.56	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
79	20240517	110832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1953	-62	5	-3.08	845539064	429035	21.04	1999	2015	1939	2615	1415	2015	1970.74	8.96	0	-169644	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2527	-4.56	0.80	12	0.33	-428.00	2453.00	3470	20230804	-43.72	1622	20240207	20.41	2195	-11.03	20240320	1622	20.41	20240207	3470	-43.72	20230804	1622	20.41	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
80	20240517	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1970	-45	5	-2.23	537437273	271704	13.33	1999	2015	1964	2615	1415	2015	1977.96	8.96	0	-77060	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2549	-4.60	0.80	12	0.21	-428.00	2453.00	3470	20230804	-43.23	1622	20240207	21.45	2195	-10.25	20240320	1622	21.45	20240207	3470	-43.23	20230804	1622	21.45	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
81	20240517	090833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1986	-29	5	-1.44	155822989	78132	3.83	1999	2015	1982	2615	1415	2015	1994.22	8.96	0	-14680	2105	2059	1989	1943	1873	2083	1967	130	600	100	1450	1	1	129375009	2569	-4.64	0.81	12	0.06	-428.00	2453.00	3470	20230804	-42.77	1622	20240207	22.44	2195	-9.52	20240320	1622	22.44	20240207	3470	-42.77	20230804	1622	22.44	20240207	4.97	N	205470	100	129 억		11597322	N	N	2150	N	00	N
82	20240516	160825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2015	87	2	4.51	3996357434	2008231	257.15	1923	2035	1919	2505	1350	1928	1989.94	8.41	0	693128	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	5	1	129375009	2607	-4.71	0.82	12	1.55	-428.00	2453.00	3470	20230804	-41.93	1622	20240207	24.23	2195	-8.20	20240320	1622	24.23	20240207	3470	-41.93	20230804	1622	24.23	20240207	5.07	N	205470	100	129 억		10880113	N	N	2150	N	00	N
83	20240516	150825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2010	82	2	4.25	3777124019	1899204	243.19	1923	2035	1919	2505	1350	1928	1988.79	8.41	0	682683	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	5	1	129375009	2600	-4.70	0.82	12	1.47	-428.00	2453.00	3470	20230804	-42.07	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	3470	-42.07	20230804	1622	23.92	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
84	20240516	140829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2000	72	2	3.73	3448700851	1735507	222.23	1923	2035	1919	2505	1350	1928	1987.14	8.41	0	617286	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	5	1	129375009	2588	-4.67	0.82	12	1.34	-428.00	2453.00	3470	20230804	-42.36	1622	20240207	23.30	2195	-8.88	20240320	1622	23.30	20240207	3470	-42.36	20230804	1622	23.30	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
85	20240516	130825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2020	92	2	4.77	3131417316	1577631	202.02	1923	2035	1919	2505	1350	1928	1984.89	8.41	0	598567	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	5	1	129375009	2613	-4.72	0.82	12	1.22	-428.00	2453.00	3470	20230804	-41.79	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	3470	-41.79	20230804	1622	24.54	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
86	20240516	120823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2005	77	2	3.99	2173993636	1103412	141.29	1923	2020	1919	2505	1350	1928	1970.25	8.41	0	367385	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	5	1	129375009	2594	-4.68	0.82	12	0.85	-428.00	2453.00	3470	20230804	-42.22	1622	20240207	23.61	2195	-8.66	20240320	1622	23.61	20240207	3470	-42.22	20230804	1622	23.61	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
87	20240516	110821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1957	29	2	1.50	857087680	442424	56.65	1923	1959	1919	2505	1350	1928	1937.25	8.41	0	69214	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	1	1	129375009	2532	-4.57	0.80	12	0.34	-428.00	2453.00	3470	20230804	-43.60	1622	20240207	20.65	2195	-10.84	20240320	1622	20.65	20240207	3470	-43.60	20230804	1622	20.65	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
88	20240516	100825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1931	3	2	0.16	390617461	202472	25.93	1923	1939	1919	2505	1350	1928	1929.24	8.41	0	19981	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	1	1	129375009	2498	-4.51	0.79	12	0.16	-428.00	2453.00	3470	20230804	-44.35	1622	20240207	19.05	2195	-12.03	20240320	1622	19.05	20240207	3470	-44.35	20230804	1622	19.05	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
89	20240516	090824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1931	3	2	0.16	111021410	57569	7.37	1923	1937	1919	2505	1350	1928	1928.49	8.41	0	16448	1960	1944	1918	1902	1876	1952	1910	130	577	100	1380	1	1	129375009	2498	-4.51	0.79	12	0.04	-428.00	2453.00	3470	20230804	-44.35	1622	20240207	19.05	2195	-12.03	20240320	1622	19.05	20240207	3470	-44.35	20230804	1622	19.05	20240207	5.07	N	205470	100	129 억		10880113	N	N	568	N	00	N
90	20240514	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1928	2	2	0.10	1488980176	778547	68.98	1918	1934	1892	2500	1349	1926	1912.49	8.43	0	12195	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2494	-4.50	0.79	12	0.60	-428.00	2453.00	3470	20230804	-44.44	1622	20240207	18.87	2195	-12.16	20240320	1622	18.87	20240207	3470	-44.44	20230804	1622	18.87	20240207	5.15	N	205470	100	129 억		10912775	N	N	568	N	00	N
91	20240514	150837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1928	2	2	0.10	1303449067	682316	60.45	1918	1934	1892	2500	1349	1926	1910.33	8.43	0	12527	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2494	-4.50	0.79	12	0.53	-428.00	2453.00	3470	20230804	-44.44	1622	20240207	18.87	2195	-12.16	20240320	1622	18.87	20240207	3470	-44.44	20230804	1622	18.87	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
92	20240514	140835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1908	-18	5	-0.93	878810632	461672	40.90	1918	1924	1892	2500	1349	1926	1903.54	8.43	0	-71913	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2468	-4.46	0.78	12	0.36	-428.00	2453.00	3470	20230804	-45.01	1622	20240207	17.63	2195	-13.08	20240320	1622	17.63	20240207	3470	-45.01	20230804	1622	17.63	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
93	20240514	130836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1905	-21	5	-1.09	782842384	411342	36.45	1918	1924	1892	2500	1349	1926	1903.14	8.43	0	-89844	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2465	-4.45	0.78	12	0.32	-428.00	2453.00	3470	20230804	-45.10	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	3470	-45.10	20230804	1622	17.45	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
94	20240514	120833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1898	-28	5	-1.45	682751211	358658	31.78	1918	1924	1892	2500	1349	1926	1903.63	8.43	0	-96770	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2456	-4.43	0.77	12	0.28	-428.00	2453.00	3470	20230804	-45.30	1622	20240207	17.02	2195	-13.53	20240320	1622	17.02	20240207	3470	-45.30	20230804	1622	17.02	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
95	20240514	110834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1901	-25	5	-1.30	533537450	280018	24.81	1918	1924	1892	2500	1349	1926	1905.37	8.43	0	-78227	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2459	-4.44	0.77	12	0.22	-428.00	2453.00	3470	20230804	-45.22	1622	20240207	17.20	2195	-13.39	20240320	1622	17.20	20240207	3470	-45.22	20230804	1622	17.20	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
96	20240514	100832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1904	-22	5	-1.14	324111840	169761	15.04	1918	1924	1900	2500	1349	1926	1909.22	8.43	0	-16581	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2463	-4.45	0.78	12	0.13	-428.00	2453.00	3470	20230804	-45.13	1622	20240207	17.39	2195	-13.26	20240320	1622	17.39	20240207	3470	-45.13	20230804	1622	17.39	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
97	20240514	090833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1910	-16	5	-0.83	90168013	47179	4.18	1918	1924	1907	2500	1349	1926	1911.19	8.43	0	-5422	1973	1949	1924	1900	1875	1937	1888	130	574	100	1380	1	1	129375009	2471	-4.46	0.78	12	0.04	-428.00	2453.00	3470	20230804	-44.96	1622	20240207	17.76	2195	-12.98	20240320	1622	17.76	20240207	3470	-44.96	20230804	1622	17.76	20240207	5.15	N	205470	100	129 억		10912775	N	N	495	N	00	N
98	20240513	160832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1926	-11	5	-0.57	2155482943	1122274	86.02	1937	1948	1899	2515	1356	1937	1920.63	8.42	0	20429	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2492	-4.50	0.79	12	0.87	-428.00	2453.00	3470	20230804	-44.50	1622	20240207	18.74	2195	-12.26	20240320	1622	18.74	20240207	3470	-44.50	20230804	1622	18.74	20240207	5.16	N	205470	100	129 억		10887600	N	N	495	N	00	N
99	20240513	150835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1926	-11	5	-0.57	2092475700	1089565	83.52	1937	1948	1899	2515	1356	1937	1920.46	8.42	0	26751	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2492	-4.50	0.79	12	0.84	-428.00	2453.00	3470	20230804	-44.50	1622	20240207	18.74	2195	-12.26	20240320	1622	18.74	20240207	3470	-44.50	20230804	1622	18.74	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
100	20240513	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1921	-16	5	-0.83	1064076890	555685	42.59	1937	1948	1899	2515	1356	1937	1914.88	8.42	0	-21028	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2485	-4.49	0.78	12	0.43	-428.00	2453.00	3470	20230804	-44.64	1622	20240207	18.43	2195	-12.48	20240320	1622	18.43	20240207	3470	-44.64	20230804	1622	18.43	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
101	20240513	130828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1902	-35	5	-1.81	823832207	429847	32.95	1937	1948	1900	2515	1356	1937	1916.55	8.42	0	-53332	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2461	-4.44	0.78	12	0.33	-428.00	2453.00	3470	20230804	-45.19	1622	20240207	17.26	2195	-13.35	20240320	1622	17.26	20240207	3470	-45.19	20230804	1622	17.26	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
102	20240513	120832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1910	-27	5	-1.39	673463486	350851	26.89	1937	1948	1900	2515	1356	1937	1919.50	8.42	0	-45193	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2471	-4.46	0.78	12	0.27	-428.00	2453.00	3470	20230804	-44.96	1622	20240207	17.76	2195	-12.98	20240320	1622	17.76	20240207	3470	-44.96	20230804	1622	17.76	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
103	20240513	110831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1912	-25	5	-1.29	438276926	227565	17.44	1937	1948	1911	2515	1356	1937	1925.93	8.42	0	-53429	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2474	-4.47	0.78	12	0.18	-428.00	2453.00	3470	20230804	-44.90	1622	20240207	17.88	2195	-12.89	20240320	1622	17.88	20240207	3470	-44.90	20230804	1622	17.88	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
104	20240513	100830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1927	-10	5	-0.52	301446472	156124	11.97	1937	1948	1919	2515	1356	1937	1930.80	8.42	0	-37787	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2493	-4.50	0.79	12	0.12	-428.00	2453.00	3470	20230804	-44.47	1622	20240207	18.80	2195	-12.21	20240320	1622	18.80	20240207	3470	-44.47	20230804	1622	18.80	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
105	20240513	090833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1939	2	2	0.10	64604541	33328	2.55	1937	1948	1936	2515	1356	1937	1938.46	8.42	0	-15332	1981	1958	1937	1914	1893	1948	1904	130	578	100	1390	1	1	129375009	2509	-4.53	0.79	12	0.03	-428.00	2453.00	3470	20230804	-44.12	1622	20240207	19.54	2195	-11.66	20240320	1622	19.54	20240207	3470	-44.12	20230804	1622	19.54	20240207	5.16	N	205470	100	129 억		10887600	N	N	525	N	00	N
106	20240510	160807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1937	-1	5	-0.05	2512936662	1297812	197.02	1939	1960	1916	2515	1357	1938	1936.29	8.59	0	-228922	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2506	-4.53	0.79	12	1.00	-428.00	2453.00	3470	20230804	-44.18	1622	20240207	19.42	2195	-11.75	20240320	1622	19.42	20240207	3470	-44.18	20230804	1622	19.42	20240207	5.22	N	205470	100	129 억		11111573	N	N	525	N	00	N
107	20240510	150813	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1935	-3	5	-0.15	2067433273	1067426	162.05	1939	1960	1916	2515	1357	1938	1936.84	8.59	0	-83579	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2503	-4.52	0.79	12	0.83	-428.00	2453.00	3470	20230804	-44.24	1622	20240207	19.30	2195	-11.85	20240320	1622	19.30	20240207	3470	-44.24	20230804	1622	19.30	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
108	20240510	140818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1932	-6	5	-0.31	898646274	464903	70.58	1939	1960	1916	2515	1357	1938	1932.98	8.59	0	-91716	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2500	-4.51	0.79	12	0.36	-428.00	2453.00	3470	20230804	-44.32	1622	20240207	19.11	2195	-11.98	20240320	1622	19.11	20240207	3470	-44.32	20230804	1622	19.11	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
109	20240510	130809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1925	-13	5	-0.67	804025697	415797	63.12	1939	1960	1916	2515	1357	1938	1933.70	8.59	0	-83824	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2490	-4.50	0.78	12	0.32	-428.00	2453.00	3470	20230804	-44.52	1622	20240207	18.68	2195	-12.30	20240320	1622	18.68	20240207	3470	-44.52	20230804	1622	18.68	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
110	20240510	120805	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1930	-8	5	-0.41	756473458	391126	59.38	1939	1960	1916	2515	1357	1938	1934.09	8.59	0	-77632	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2497	-4.51	0.79	12	0.30	-428.00	2453.00	3470	20230804	-44.38	1622	20240207	18.99	2195	-12.07	20240320	1622	18.99	20240207	3470	-44.38	20230804	1622	18.99	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
111	20240510	110809	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1922	-16	5	-0.83	645448605	333347	50.61	1939	1960	1916	2515	1357	1938	1936.27	8.59	0	-81916	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2487	-4.49	0.78	12	0.26	-428.00	2453.00	3470	20230804	-44.61	1622	20240207	18.50	2195	-12.44	20240320	1622	18.50	20240207	3470	-44.61	20230804	1622	18.50	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
112	20240510	100808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1936	-2	5	-0.10	422101219	217297	32.99	1939	1960	1931	2515	1357	1938	1942.51	8.59	0	-63121	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2505	-4.52	0.79	12	0.17	-428.00	2453.00	3470	20230804	-44.21	1622	20240207	19.36	2195	-11.80	20240320	1622	19.36	20240207	3470	-44.21	20230804	1622	19.36	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
113	20240510	090811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1953	15	2	0.77	87055000	44707	6.79	1939	1954	1939	2515	1357	1938	1947.23	8.59	0	12854	1962	1949	1939	1926	1916	1945	1922	130	577	100	1390	1	1	129375009	2527	-4.56	0.80	12	0.03	-428.00	2453.00	3470	20230804	-43.72	1622	20240207	20.41	2195	-11.03	20240320	1622	20.41	20240207	3470	-43.72	20230804	1622	20.41	20240207	5.22	N	205470	100	129 억		11111573	N	N	5991	N	00	N
114	20240509	160825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1938	0	3	0.00	1272368205	656693	117.43	1947	1952	1929	2515	1357	1938	1937.54	8.63	0	-53897	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2507	-4.53	0.79	12	0.51	-428.00	2453.00	3470	20230804	-44.15	1622	20240207	19.48	2195	-11.71	20240320	1622	19.48	20240207	3470	-44.15	20230804	1622	19.48	20240207	5.42	N	205470	100	129 억		11163861	N	N	5991	N	00	N
115	20240509	150825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1939	1	2	0.05	906576215	467949	83.68	1947	1952	1929	2515	1357	1938	1937.34	8.63	0	-49250	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2509	-4.53	0.79	12	0.36	-428.00	2453.00	3470	20230804	-44.12	1622	20240207	19.54	2195	-11.66	20240320	1622	19.54	20240207	3470	-44.12	20230804	1622	19.54	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
116	20240509	140736	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1935	-3	5	-0.15	706783351	364869	65.25	1947	1952	1929	2515	1357	1938	1937.09	8.63	0	-64325	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2503	-4.52	0.79	12	0.28	-428.00	2453.00	3470	20230804	-44.24	1622	20240207	19.30	2195	-11.85	20240320	1622	19.30	20240207	3470	-44.24	20230804	1622	19.30	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
117	20240509	130811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1937	-1	5	-0.05	593818152	306516	54.81	1947	1952	1929	2515	1357	1938	1937.32	8.63	0	-59191	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2506	-4.53	0.79	12	0.24	-428.00	2453.00	3470	20230804	-44.18	1622	20240207	19.42	2195	-11.75	20240320	1622	19.42	20240207	3470	-44.18	20230804	1622	19.42	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
118	20240509	120811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1932	-6	5	-0.31	551917390	284851	50.94	1947	1952	1929	2515	1357	1938	1937.57	8.63	0	-55670	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2500	-4.51	0.79	12	0.22	-428.00	2453.00	3470	20230804	-44.32	1622	20240207	19.11	2195	-11.98	20240320	1622	19.11	20240207	3470	-44.32	20230804	1622	19.11	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
119	20240509	110758	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1935	-3	5	-0.15	465904881	240344	42.98	1947	1952	1930	2515	1357	1938	1938.49	8.63	0	-51368	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2503	-4.52	0.79	12	0.19	-428.00	2453.00	3470	20230804	-44.24	1622	20240207	19.30	2195	-11.85	20240320	1622	19.30	20240207	3470	-44.24	20230804	1622	19.30	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
120	20240509	100802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1937	-1	5	-0.05	338741819	174594	31.22	1947	1952	1930	2515	1357	1938	1940.17	8.63	0	-42222	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2506	-4.53	0.79	12	0.13	-428.00	2453.00	3470	20230804	-44.18	1622	20240207	19.42	2195	-11.75	20240320	1622	19.42	20240207	3470	-44.18	20230804	1622	19.42	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
121	20240509	090757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1948	10	2	0.52	72526726	37218	6.66	1947	1952	1942	2515	1357	1938	1948.70	8.63	0	12305	1960	1949	1942	1931	1924	1954	1936	130	577	100	1390	1	1	129375009	2520	-4.55	0.79	12	0.03	-428.00	2453.00	3470	20230804	-43.86	1622	20240207	20.10	2195	-11.25	20240320	1622	20.10	20240207	3470	-43.86	20230804	1622	20.10	20240207	5.42	N	205470	100	129 억		11163861	N	N	917	N	00	N
122	20240508	160753	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1938	2	2	0.10	1076696464	554207	62.96	1936	1953	1935	2515	1356	1936	1942.78	8.47	0	197025	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2507	-4.53	0.79	12	0.43	-428.00	2453.00	3470	20230804	-44.15	1622	20240207	19.48	2195	-11.71	20240320	1622	19.48	20240207	3470	-44.15	20230804	1622	19.48	20240207	5.47	N	205470	100	129 억		10961837	N	N	917	N	00	N
123	20240508	150759	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1942	6	2	0.31	962509127	495321	56.27	1936	1953	1935	2515	1356	1936	1943.20	8.47	0	185804	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2512	-4.54	0.79	12	0.38	-428.00	2453.00	3470	20230804	-44.03	1622	20240207	19.73	2195	-11.53	20240320	1622	19.73	20240207	3470	-44.03	20230804	1622	19.73	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
124	20240508	140751	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1947	11	2	0.57	840126858	432374	49.12	1936	1953	1935	2515	1356	1936	1943.06	8.47	0	170303	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2519	-4.55	0.79	12	0.33	-428.00	2453.00	3470	20230804	-43.89	1622	20240207	20.04	2195	-11.30	20240320	1622	20.04	20240207	3470	-43.89	20230804	1622	20.04	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
125	20240508	130749	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1945	9	2	0.46	754521233	388397	44.12	1936	1953	1935	2515	1356	1936	1942.65	8.47	0	152823	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2516	-4.54	0.79	12	0.30	-428.00	2453.00	3470	20230804	-43.95	1622	20240207	19.91	2195	-11.39	20240320	1622	19.91	20240207	3470	-43.95	20230804	1622	19.91	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
126	20240508	120749	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1952	16	2	0.83	668648771	344259	39.11	1936	1953	1935	2515	1356	1936	1942.28	8.47	0	143519	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2525	-4.56	0.80	12	0.27	-428.00	2453.00	3470	20230804	-43.75	1622	20240207	20.35	2195	-11.07	20240320	1622	20.35	20240207	3470	-43.75	20230804	1622	20.35	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
127	20240508	110828	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1936	0	3	0.00	382324818	197017	22.38	1936	1949	1935	2515	1356	1936	1940.57	8.47	0	37909	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2505	-4.52	0.79	12	0.15	-428.00	2453.00	3470	20230804	-44.21	1622	20240207	19.36	2195	-11.80	20240320	1622	19.36	20240207	3470	-44.21	20230804	1622	19.36	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
128	20240508	100759	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1942	6	2	0.31	269932055	139071	15.80	1936	1949	1935	2515	1356	1936	1940.97	8.47	0	33981	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2512	-4.54	0.79	12	0.11	-428.00	2453.00	3470	20230804	-44.03	1622	20240207	19.73	2195	-11.53	20240320	1622	19.73	20240207	3470	-44.03	20230804	1622	19.73	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
129	20240508	090801	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	1940	4	2	0.21	52021021	26854	3.05	1936	1949	1935	2515	1356	1936	1937.18	8.47	0	6523	1958	1947	1935	1924	1912	1941	1918	130	579	100	1390	1	1	129375009	2510	-4.53	0.79	12	0.02	-428.00	2453.00	3470	20230804	-44.09	1622	20240207	19.61	2195	-11.62	20240320	1622	19.61	20240207	3470	-44.09	20230804	1622	19.61	20240207	5.47	N	205470	100	129 억		10961837	N	N	215	N	00	N
130	20240503	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1938	35	2	1.84	1897419494	987524	132.82	1907	1945	1882	2470	1333	1903	1921.56	8.23	0	179094	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2507	-4.53	0.79	12	0.76	-428.00	2453.00	3470	20230804	-44.15	1622	20240207	19.48	2195	-11.71	20240320	1622	19.48	20240207	3470	-44.15	20230804	1622	19.48	20240207	5.46	N	205470	100	129 억		10643686	N	N	738	N	00	N
131	20240503	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1939	36	2	1.89	1649833121	859782	115.64	1907	1945	1882	2470	1333	1903	1919.07	8.23	0	182399	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2509	-4.53	0.79	12	0.66	-428.00	2453.00	3470	20230804	-44.12	1622	20240207	19.54	2195	-11.66	20240320	1622	19.54	20240207	3470	-44.12	20230804	1622	19.54	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
132	20240503	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	9	2	0.47	978688571	512694	68.96	1907	1928	1882	2470	1333	1903	1909.02	8.23	0	86075	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2474	-4.47	0.78	12	0.40	-428.00	2453.00	3470	20230804	-44.90	1622	20240207	17.88	2195	-12.89	20240320	1622	17.88	20240207	3470	-44.90	20230804	1622	17.88	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
133	20240503	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	13	2	0.68	894165838	468449	63.01	1907	1928	1882	2470	1333	1903	1908.90	8.23	0	79060	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2479	-4.48	0.78	12	0.36	-428.00	2453.00	3470	20230804	-44.78	1622	20240207	18.13	2195	-12.71	20240320	1622	18.13	20240207	3470	-44.78	20230804	1622	18.13	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
134	20240503	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1918	15	2	0.79	798421410	418465	56.28	1907	1928	1882	2470	1333	1903	1908.09	8.23	0	62550	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2481	-4.48	0.78	12	0.32	-428.00	2453.00	3470	20230804	-44.73	1622	20240207	18.25	2195	-12.62	20240320	1622	18.25	20240207	3470	-44.73	20230804	1622	18.25	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
135	20240503	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1907	4	2	0.21	674685382	353716	47.57	1907	1928	1882	2470	1333	1903	1907.54	8.23	0	38837	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2467	-4.46	0.78	12	0.27	-428.00	2453.00	3470	20230804	-45.04	1622	20240207	17.57	2195	-13.12	20240320	1622	17.57	20240207	3470	-45.04	20230804	1622	17.57	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
136	20240503	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1914	11	2	0.58	522919352	274124	36.87	1907	1928	1882	2470	1333	1903	1907.76	8.23	0	51847	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2476	-4.47	0.78	12	0.21	-428.00	2453.00	3470	20230804	-44.84	1622	20240207	18.00	2195	-12.80	20240320	1622	18.00	20240207	3470	-44.84	20230804	1622	18.00	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
137	20240503	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	9	2	0.47	109575751	57706	7.76	1907	1912	1882	2470	1333	1903	1898.07	8.23	0	7851	1963	1933	1880	1850	1797	1948	1865	130	567	100	1370	1	1	129375009	2474	-4.47	0.78	12	0.04	-428.00	2453.00	3470	20230804	-44.90	1622	20240207	17.88	2195	-12.89	20240320	1622	17.88	20240207	3470	-44.90	20230804	1622	17.88	20240207	5.46	N	205470	100	129 억		10643686	N	N	1281	N	00	N
138	20240502	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	1903	51	2	2.75	1377164642	736822	77.60	1849	1910	1827	2405	1297	1852	1868.71	8.09	0	136825	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2462	-4.45	0.78	12	0.57	-428.00	2453.00	3470	20230804	-45.16	1622	20240207	17.32	2195	-13.30	20240320	1622	17.32	20240207	3470	-45.16	20230804	1622	17.32	20240207	5.50	N	205470	100	129 억		10470790	N	N	1281	N	00	N
139	20240502	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1897	45	2	2.43	1224827440	656692	69.16	1849	1910	1827	2405	1297	1852	1865.16	8.09	0	129601	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2454	-4.43	0.77	12	0.51	-428.00	2453.00	3470	20230804	-45.33	1622	20240207	16.95	2195	-13.58	20240320	1622	16.95	20240207	3470	-45.33	20230804	1622	16.95	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
140	20240502	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	25	2	1.35	897390858	483703	50.94	1849	1879	1827	2405	1297	1852	1855.26	8.09	0	77718	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2428	-4.39	0.77	12	0.37	-428.00	2453.00	3470	20230804	-45.91	1622	20240207	15.72	2195	-14.49	20240320	1622	15.72	20240207	3470	-45.91	20230804	1622	15.72	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
141	20240502	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	19	2	1.03	757843146	409198	43.10	1849	1875	1827	2405	1297	1852	1852.02	8.09	0	66841	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2421	-4.37	0.76	12	0.32	-428.00	2453.00	3470	20230804	-46.08	1622	20240207	15.35	2195	-14.76	20240320	1622	15.35	20240207	3470	-46.08	20230804	1622	15.35	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
142	20240502	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	10	2	0.54	566615032	306766	32.31	1849	1868	1827	2405	1297	1852	1847.05	8.09	0	10160	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2409	-4.35	0.76	12	0.24	-428.00	2453.00	3470	20230804	-46.34	1622	20240207	14.80	2195	-15.17	20240320	1622	14.80	20240207	3470	-46.34	20230804	1622	14.80	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
143	20240502	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1858	6	2	0.32	492941175	267127	28.13	1849	1868	1827	2405	1297	1852	1845.33	8.09	0	-4680	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2404	-4.34	0.76	12	0.21	-428.00	2453.00	3470	20230804	-46.46	1622	20240207	14.55	2195	-15.35	20240320	1622	14.55	20240207	3470	-46.46	20230804	1622	14.55	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
144	20240502	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-12	5	-0.65	334644136	181929	19.16	1849	1858	1827	2405	1297	1852	1839.38	8.09	0	-47113	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2381	-4.30	0.75	12	0.14	-428.00	2453.00	3470	20230804	-46.97	1622	20240207	13.44	2195	-16.17	20240320	1622	13.44	20240207	3470	-46.97	20230804	1622	13.44	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N
145	20240502	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	1847	-5	5	-0.27	105035396	57127	6.02	1849	1858	1827	2405	1297	1852	1838.50	8.09	0	-10305	1904	1878	1833	1807	1762	1891	1820	130	553	100	1330	1	1	129375009	2390	-4.32	0.75	12	0.04	-428.00	2453.00	3470	20230804	-46.77	1622	20240207	13.87	2195	-15.85	20240320	1622	13.87	20240207	3470	-46.77	20230804	1622	13.87	20240207	5.50	N	205470	100	129 억		10470790	N	N	253	N	00	N