KissMeData/078140/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	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-300	5	-2.65	3420789900	306192	41.36	11260	11400	11010	14710	7930	11320	11171.97	1.96	0	-15695	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1222	29.23	1.01	12	2.76	377.00	10889.00	14950	20230731	-26.29	7600	20230607	45.00	12780	-13.77	20240313	8490	29.80	20240125	14950	-26.29	20230731	7600	45.00	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
3	20240531	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-310	5	-2.74	3255291220	291189	39.33	11260	11400	11010	14710	7930	11320	11178.67	1.96	0	-15535	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1221	29.20	1.01	12	2.63	377.00	10889.00	14950	20230731	-26.35	7600	20230607	44.87	12780	-13.85	20240313	8490	29.68	20240125	14950	-26.35	20230731	7600	44.87	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
4	20240531	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-30	5	-0.27	2404331140	214646	28.99	11260	11400	11050	14710	7930	11320	11200.65	1.96	0	2277	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1252	29.95	1.04	12	1.94	377.00	10889.00	14950	20230731	-24.48	7600	20230607	48.55	12780	-11.66	20240313	8490	32.98	20240125	14950	-24.48	20230731	7600	48.55	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
5	20240531	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-20	5	-0.18	1983979040	177519	23.98	11260	11360	11050	14710	7930	11320	11175.08	1.96	0	10066	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1253	29.97	1.04	12	1.60	377.00	10889.00	14950	20230731	-24.41	7600	20230607	48.68	12780	-11.58	20240313	8490	33.10	20240125	14950	-24.41	20230731	7600	48.68	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
6	20240531	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-80	5	-0.71	1819281300	162883	22.00	11260	11360	11050	14710	7930	11320	11168.03	1.96	0	8565	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1246	29.81	1.03	12	1.47	377.00	10889.00	14950	20230731	-24.82	7600	20230607	47.89	12780	-12.05	20240313	8490	32.39	20240125	14950	-24.82	20230731	7600	47.89	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
7	20240531	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-220	5	-1.94	1663434380	148962	20.12	11260	11360	11050	14710	7930	11320	11165.48	1.96	0	6722	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1231	29.44	1.02	12	1.34	377.00	10889.00	14950	20230731	-25.75	7600	20230607	46.05	12780	-13.15	20240313	8490	30.74	20240125	14950	-25.75	20230731	7600	46.05	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
8	20240531	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-220	5	-1.94	1305883810	116750	15.77	11260	11360	11070	14710	7930	11320	11183.78	1.96	0	1119	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1231	29.44	1.02	12	1.05	377.00	10889.00	14950	20230731	-25.75	7600	20230607	46.05	12780	-13.15	20240313	8490	30.74	20240125	14950	-25.75	20230731	7600	46.05	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
9	20240531	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-80	5	-0.71	327047910	29047	3.92	11260	11360	11180	14710	7930	11320	11256.40	1.96	0	-5141	11986	11652	11246	10912	10506	11820	11080	55	3390	500	7010	10	1	11086579	1246	29.81	1.03	12	0.26	377.00	10889.00	14950	20230731	-24.82	7600	20230607	47.89	12780	-12.05	20240313	8490	32.39	20240125	14950	-24.82	20230731	7600	47.89	20230607	5.69	N	078140	500	55 억		216892	N	N	0	N	00	N
10	20240530	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	420	2	3.85	8317957790	735931	204.10	10870	11580	10840	14170	7630	10900	11302.62	2.22	0	-27844	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1255	30.03	1.04	12	6.64	377.00	10889.00	14950	20230731	-24.28	7600	20230607	48.95	12780	-11.42	20240313	8490	33.33	20240125	14950	-24.28	20230731	7600	48.95	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
11	20240530	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	360	2	3.30	7801831500	690264	191.44	10870	11580	10840	14170	7630	10900	11302.72	2.22	0	-19918	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1248	29.87	1.03	12	6.23	377.00	10889.00	14950	20230731	-24.68	7600	20230607	48.16	12780	-11.89	20240313	8490	32.63	20240125	14950	-24.68	20230731	7600	48.16	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
12	20240530	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	440	2	4.04	7371330820	652046	180.84	10870	11580	10840	14170	7630	10900	11304.96	2.22	0	-23140	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1257	30.08	1.04	12	5.88	377.00	10889.00	14950	20230731	-24.15	7600	20230607	49.21	12780	-11.27	20240313	8490	33.57	20240125	14950	-24.15	20230731	7600	49.21	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
13	20240530	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	500	2	4.59	6559706510	580108	160.89	10870	11580	10840	14170	7630	10900	11307.78	2.22	0	-30778	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1264	30.24	1.05	12	5.23	377.00	10889.00	14950	20230731	-23.75	7600	20230607	50.00	12780	-10.80	20240313	8490	34.28	20240125	14950	-23.75	20230731	7600	50.00	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
14	20240530	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	520	2	4.77	6152636390	544305	150.96	10870	11580	10840	14170	7630	10900	11303.70	2.22	0	-32368	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1266	30.29	1.05	12	4.91	377.00	10889.00	14950	20230731	-23.61	7600	20230607	50.26	12780	-10.64	20240313	8490	34.51	20240125	14950	-23.61	20230731	7600	50.26	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
15	20240530	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	550	2	5.05	4981277060	441858	122.55	10870	11540	10840	14170	7630	10900	11273.53	2.22	0	-14571	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1269	30.37	1.05	12	3.99	377.00	10889.00	14950	20230731	-23.41	7600	20230607	50.66	12780	-10.41	20240313	8490	34.86	20240125	14950	-23.41	20230731	7600	50.66	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
16	20240530	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	310	2	2.84	3310587950	295215	81.88	10870	11410	10840	14170	7630	10900	11214.23	2.22	0	-21767	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1243	29.73	1.03	12	2.66	377.00	10889.00	14950	20230731	-25.02	7600	20230607	47.50	12780	-12.28	20240313	8490	32.04	20240125	14950	-25.02	20230731	7600	47.50	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
17	20240530	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	190	2	1.74	384463880	35041	9.72	10870	11120	10840	14170	7630	10900	10971.96	2.22	0	-12014	11426	11162	10886	10622	10346	11295	10755	55	3270	500	6750	10	1	11086579	1230	29.42	1.02	12	0.32	377.00	10889.00	14950	20230731	-25.82	7600	20230607	45.92	12780	-13.22	20240313	8490	30.62	20240125	14950	-25.82	20230731	7600	45.92	20230607	5.60	N	078140	500	55 억		246671	N	N	0	N	00	N
18	20240529	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	180	2	1.68	3823825140	351852	76.90	10770	11150	10610	13930	7510	10720	10867.77	2.13	0	8939	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1208	28.91	1.00	12	3.17	377.00	10889.00	14950	20230731	-27.09	7600	20230607	43.42	12780	-14.71	20240313	8490	28.39	20240125	14950	-27.09	20230731	7600	43.42	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
19	20240529	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	110	2	1.03	3613926750	332539	72.68	10770	11150	10610	13930	7510	10720	10867.79	2.13	0	9989	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1201	28.73	0.99	12	3.00	377.00	10889.00	14950	20230731	-27.56	7600	20230607	42.50	12780	-15.26	20240313	8490	27.56	20240125	14950	-27.56	20230731	7600	42.50	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
20	20240529	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	270	2	2.52	2944867150	271160	59.26	10770	11150	10610	13930	7510	10720	10860.38	2.13	0	11844	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1218	29.15	1.01	12	2.45	377.00	10889.00	14950	20230731	-26.49	7600	20230607	44.61	12780	-14.01	20240313	8490	29.45	20240125	14950	-26.49	20230731	7600	44.61	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
21	20240529	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	220	2	2.05	2463836100	227214	49.66	10770	11150	10610	13930	7510	10720	10843.81	2.13	0	9111	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1213	29.02	1.00	12	2.05	377.00	10889.00	14950	20230731	-26.82	7600	20230607	43.95	12780	-14.40	20240313	8490	28.86	20240125	14950	-26.82	20230731	7600	43.95	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
22	20240529	120653	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	70	2	0.65	1348147950	125571	27.44	10770	10860	10610	13930	7510	10720	10736.17	2.13	0	1066	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1196	28.62	0.99	12	1.13	377.00	10889.00	14950	20230731	-27.83	7600	20230607	41.97	12780	-15.57	20240313	8490	27.09	20240125	14950	-27.83	20230731	7600	41.97	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
23	20240529	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-10	5	-0.09	988594700	92126	20.14	10770	10860	10610	13930	7510	10720	10730.93	2.13	0	-576	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1187	28.41	0.98	12	0.83	377.00	10889.00	14950	20230731	-28.36	7600	20230607	40.92	12780	-16.20	20240313	8490	26.15	20240125	14950	-28.36	20230731	7600	40.92	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
24	20240529	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	10	2	0.09	717725350	66824	14.61	10770	10860	10610	13930	7510	10720	10740.61	2.13	0	-3199	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1190	28.46	0.99	12	0.60	377.00	10889.00	14950	20230731	-28.23	7600	20230607	41.18	12780	-16.04	20240313	8490	26.38	20240125	14950	-28.23	20230731	7600	41.18	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
25	20240529	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-50	5	-0.47	202368220	18868	4.12	10770	10850	10660	13930	7510	10720	10725.54	2.13	0	-4163	11346	11032	10836	10522	10326	11190	10680	55	3210	500	6640	10	1	11086579	1183	28.30	0.98	12	0.17	377.00	10889.00	14950	20230731	-28.63	7600	20230607	40.39	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7600	40.39	20230607	5.52	N	078140	500	55 억		236096	N	N	0	N	00	N
26	20240528	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	60	2	0.56	4916638820	450330	118.36	10700	11150	10640	13850	7470	10660	10918.46	2.05	0	10379	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1188	28.44	0.98	12	4.06	377.00	10889.00	14950	20230731	-28.29	7600	20230607	41.05	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7600	41.05	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
27	20240528	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	120	2	1.13	4676506670	427970	112.49	10700	11150	10640	13850	7470	10660	10927.18	2.05	0	5517	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1195	28.59	0.99	12	3.86	377.00	10889.00	14950	20230731	-27.89	7600	20230607	41.84	12780	-15.65	20240313	8490	26.97	20240125	14950	-27.89	20230731	7600	41.84	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
28	20240528	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	200	2	1.88	4280320190	391318	102.85	10700	11150	10640	13850	7470	10660	10938.21	2.05	0	2141	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1204	28.81	1.00	12	3.53	377.00	10889.00	14950	20230731	-27.36	7600	20230607	42.89	12780	-15.02	20240313	8490	27.92	20240125	14950	-27.36	20230731	7600	42.89	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
29	20240528	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	330	2	3.10	3488498390	319001	83.85	10700	11150	10640	13850	7470	10660	10935.70	2.05	0	7018	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1218	29.15	1.01	12	2.88	377.00	10889.00	14950	20230731	-26.49	7600	20230607	44.61	12780	-14.01	20240313	8490	29.45	20240125	14950	-26.49	20230731	7600	44.61	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
30	20240528	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	290	2	2.72	2686716680	246349	64.75	10700	11050	10640	13850	7470	10660	10906.14	2.05	0	12655	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1214	29.05	1.01	12	2.22	377.00	10889.00	14950	20230731	-26.76	7600	20230607	44.08	12780	-14.32	20240313	8490	28.98	20240125	14950	-26.76	20230731	7600	44.08	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
31	20240528	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	220	2	2.06	2335098850	214251	56.31	10700	11050	10640	13850	7470	10660	10898.89	2.05	0	12112	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1206	28.86	1.00	12	1.93	377.00	10889.00	14950	20230731	-27.22	7600	20230607	43.16	12780	-14.87	20240313	8490	28.15	20240125	14950	-27.22	20230731	7600	43.16	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
32	20240528	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	160	2	1.50	1739519970	159691	41.97	10700	11050	10640	13850	7470	10660	10893.04	2.05	0	5643	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1200	28.70	0.99	12	1.44	377.00	10889.00	14950	20230731	-27.63	7600	20230607	42.37	12780	-15.34	20240313	8490	27.44	20240125	14950	-27.63	20230731	7600	42.37	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
33	20240528	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	240	2	2.25	301808850	28039	7.37	10700	10900	10640	13850	7470	10660	10763.89	2.05	0	2595	10966	10812	10706	10552	10446	10790	10530	55	3190	500	6600	10	1	11086579	1208	28.91	1.00	12	0.25	377.00	10889.00	14950	20230731	-27.09	7600	20230607	43.42	12780	-14.71	20240313	8490	28.39	20240125	14950	-27.09	20230731	7600	43.42	20230607	5.55	N	078140	500	55 억		226860	N	N	0	N	00	N
34	20240527	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-200	5	-1.84	3986842890	373032	12.52	10660	10860	10600	14110	7610	10860	10687.41	1.81	0	25702	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1182	28.28	0.98	12	3.36	377.00	10889.00	14950	20230731	-28.70	7600	20230607	40.26	12780	-16.59	20240313	8490	25.56	20240125	14950	-28.70	20230731	7600	40.26	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
35	20240527	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-200	5	-1.84	3786087640	354223	11.88	10660	10860	10600	14110	7610	10860	10688.04	1.81	0	21525	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1182	28.28	0.98	12	3.20	377.00	10889.00	14950	20230731	-28.70	7600	20230607	40.26	12780	-16.59	20240313	8490	25.56	20240125	14950	-28.70	20230731	7600	40.26	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
36	20240527	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-250	5	-2.30	3544603790	331583	11.12	10660	10860	10600	14110	7610	10860	10689.53	1.81	0	20141	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1176	28.14	0.97	12	2.99	377.00	10889.00	14950	20230731	-29.03	7600	20230607	39.61	12780	-16.98	20240313	8490	24.97	20240125	14950	-29.03	20230731	7600	39.61	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
37	20240527	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-160	5	-1.47	3207707450	299925	10.06	10660	10860	10600	14110	7610	10860	10694.59	1.81	0	21555	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1186	28.38	0.98	12	2.71	377.00	10889.00	14950	20230731	-28.43	7600	20230607	40.79	12780	-16.28	20240313	8490	26.03	20240125	14950	-28.43	20230731	7600	40.79	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
38	20240527	120645	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-250	5	-2.30	3043941970	284573	9.55	10660	10860	10600	14110	7610	10860	10696.07	1.81	0	22010	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1176	28.14	0.97	12	2.57	377.00	10889.00	14950	20230731	-29.03	7600	20230607	39.61	12780	-16.98	20240313	8490	24.97	20240125	14950	-29.03	20230731	7600	39.61	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
39	20240527	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-200	5	-1.84	2633889110	246015	8.25	10660	10860	10600	14110	7610	10860	10705.71	1.81	0	35442	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1182	28.28	0.98	12	2.22	377.00	10889.00	14950	20230731	-28.70	7600	20230607	40.26	12780	-16.59	20240313	8490	25.56	20240125	14950	-28.70	20230731	7600	40.26	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
40	20240527	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-130	5	-1.20	1914393820	179122	6.01	10660	10860	10600	14110	7610	10860	10686.88	1.81	0	35676	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1190	28.46	0.99	12	1.62	377.00	10889.00	14950	20230731	-28.23	7600	20230607	41.18	12780	-16.04	20240313	8490	26.38	20240125	14950	-28.23	20230731	7600	41.18	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
41	20240527	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-190	5	-1.75	847428940	79243	2.66	10660	10860	10640	14110	7610	10860	10692.37	1.81	0	14517	12446	11652	10956	10162	9466	12050	10560	55	3250	500	6730	10	1	11086579	1183	28.30	0.98	12	0.71	377.00	10889.00	14950	20230731	-28.63	7600	20230607	40.39	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7600	40.39	20230607	5.58	N	078140	500	55 억		200359	N	N	0	N	00	N
42	20240524	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	600	2	5.85	32230967140	2911244	1694.71	10290	11750	10260	13330	7190	10260	11071.88	1.83	0	-6725	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1204	28.81	1.00	12	26.26	377.00	10889.00	14950	20230731	-27.36	7600	20230607	42.89	12780	-15.02	20240313	8490	27.92	20240125	14950	-27.36	20230731	7600	42.89	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
43	20240524	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	640	2	6.24	30279190850	2732417	1590.61	10290	11750	10260	13330	7190	10260	11081.50	1.83	0	-37732	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1208	28.91	1.00	12	24.65	377.00	10889.00	14950	20230731	-27.09	7600	20230607	43.42	12780	-14.71	20240313	8490	28.39	20240125	14950	-27.09	20230731	7600	43.42	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
44	20240524	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	420	2	4.09	9806109190	908550	528.89	10290	11280	10260	13330	7190	10260	10793.20	1.83	0	-27912	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1184	28.33	0.98	12	8.20	377.00	10889.00	14950	20230731	-28.56	7600	20230607	40.53	12780	-16.43	20240313	8490	25.80	20240125	14950	-28.56	20230731	7600	40.53	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
45	20240524	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	500	2	4.87	8022035870	743578	432.86	10290	11280	10260	13330	7190	10260	10788.50	1.83	0	-25824	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1193	28.54	0.99	12	6.71	377.00	10889.00	14950	20230731	-28.03	7600	20230607	41.58	12780	-15.81	20240313	8490	26.74	20240125	14950	-28.03	20230731	7600	41.58	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
46	20240524	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	800	2	7.80	4167029010	388829	226.35	10290	11230	10260	13330	7190	10260	10716.99	1.83	0	-21815	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1226	29.34	1.02	12	3.51	377.00	10889.00	14950	20230731	-26.02	7600	20230607	45.53	12780	-13.46	20240313	8490	30.27	20240125	14950	-26.02	20230731	7600	45.53	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
47	20240524	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	30	2	0.29	926483680	88962	51.79	10290	10570	10260	13330	7190	10260	10414.55	1.83	0	-2386	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1141	27.29	0.94	12	0.80	377.00	10889.00	14950	20230731	-31.17	7600	20230607	35.39	12780	-19.48	20240313	8490	21.20	20240125	14950	-31.17	20230731	7600	35.39	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
48	20240524	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	140	2	1.36	759684770	72833	42.40	10290	10570	10260	13330	7190	10260	10430.74	1.83	0	-860	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1153	27.59	0.96	12	0.66	377.00	10889.00	14950	20230731	-30.43	7600	20230607	36.84	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7600	36.84	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
49	20240524	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	220	2	2.14	149628170	14444	8.41	10290	10510	10260	13330	7190	10260	10359.88	1.83	0	-2063	10713	10486	10333	10106	9953	10410	10030	55	3070	500	6360	10	1	11086579	1162	27.80	0.96	12	0.13	377.00	10889.00	14950	20230731	-29.90	7600	20230607	37.89	12780	-18.00	20240313	8490	23.44	20240125	14950	-29.90	20230731	7600	37.89	20230607	5.52	N	078140	500	55 억		203342	N	N	0	N	00	N
50	20240523	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-240	5	-2.29	1744397520	169725	26.85	10380	10560	10180	13650	7350	10500	10276.51	1.84	0	-37	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1137	27.21	0.94	12	1.53	377.00	10889.00	14950	20230731	-31.37	7600	20230607	35.00	12780	-19.72	20240313	8490	20.85	20240125	14950	-31.37	20230731	7600	35.00	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
51	20240523	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-200	5	-1.90	1645002930	160049	25.32	10380	10560	10180	13650	7350	10500	10276.71	1.84	0	-620	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1142	27.32	0.95	12	1.44	377.00	10889.00	14950	20230731	-31.10	7600	20230607	35.53	12780	-19.41	20240313	8490	21.32	20240125	14950	-31.10	20230731	7600	35.53	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
52	20240523	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-170	5	-1.62	1602211940	155894	24.66	10380	10560	10180	13650	7350	10500	10276.12	1.84	0	-364	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1145	27.40	0.95	12	1.41	377.00	10889.00	14950	20230731	-30.90	7600	20230607	35.92	12780	-19.17	20240313	8490	21.67	20240125	14950	-30.90	20230731	7600	35.92	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
53	20240523	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-240	5	-2.29	1304484500	126974	20.09	10380	10560	10180	13650	7350	10500	10271.82	1.84	0	-6366	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1137	27.21	0.94	12	1.15	377.00	10889.00	14950	20230731	-31.37	7600	20230607	35.00	12780	-19.72	20240313	8490	20.85	20240125	14950	-31.37	20230731	7600	35.00	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
54	20240523	120608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-280	5	-2.67	1240693010	120746	19.10	10380	10560	10180	13650	7350	10500	10273.33	1.84	0	-5622	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1133	27.11	0.94	12	1.09	377.00	10889.00	14950	20230731	-31.64	7600	20230607	34.47	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7600	34.47	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
55	20240523	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-220	5	-2.10	1116549970	108633	17.19	10380	10560	10180	13650	7350	10500	10276.10	1.84	0	-5315	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1140	27.27	0.94	12	0.98	377.00	10889.00	14950	20230731	-31.24	7600	20230607	35.26	12780	-19.56	20240313	8490	21.08	20240125	14950	-31.24	20230731	7600	35.26	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
56	20240523	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-290	5	-2.76	956998350	93072	14.72	10380	10560	10180	13650	7350	10500	10279.95	1.84	0	-6505	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1132	27.08	0.94	12	0.84	377.00	10889.00	14950	20230731	-31.71	7600	20230607	34.34	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7600	34.34	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
57	20240523	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-100	5	-0.95	142135440	13624	2.16	10380	10560	10380	13650	7350	10500	10427.33	1.84	0	2496	11613	11056	10773	10216	9933	10915	10075	55	3150	500	6510	10	1	11086579	1153	27.59	0.96	12	0.12	377.00	10889.00	14950	20230731	-30.43	7600	20230607	36.84	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7600	36.84	20230607	5.48	N	078140	500	55 억		203562	N	N	0	N	00	N
58	20240522	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-220	5	-2.05	6891386610	628175	189.39	10780	11330	10490	13930	7510	10720	10970.81	1.78	0	5822	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1164	27.85	0.96	12	5.67	377.00	10889.00	14950	20230731	-29.77	7580	20230515	38.52	12780	-17.84	20240313	8490	23.67	20240125	14950	-29.77	20230731	7600	38.16	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
59	20240522	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10520	-200	5	-1.87	6679770070	608064	183.33	10780	11330	10490	13930	7510	10720	10985.31	1.78	0	-3617	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1166	27.90	0.97	12	5.48	377.00	10889.00	14950	20230731	-29.63	7580	20230515	38.79	12780	-17.68	20240313	8490	23.91	20240125	14950	-29.63	20230731	7600	38.42	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
60	20240522	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-60	5	-0.56	6082263000	551666	166.33	10780	11330	10590	13930	7510	10720	11025.26	1.78	0	-8027	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1182	28.28	0.98	12	4.98	377.00	10889.00	14950	20230731	-28.70	7580	20230515	40.63	12780	-16.59	20240313	8490	25.56	20240125	14950	-28.70	20230731	7600	40.26	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
61	20240522	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-60	5	-0.56	5741024000	519738	156.70	10780	11330	10590	13930	7510	10720	11046.00	1.78	0	-10004	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1182	28.28	0.98	12	4.69	377.00	10889.00	14950	20230731	-28.70	7580	20230515	40.63	12780	-16.59	20240313	8490	25.56	20240125	14950	-28.70	20230731	7600	40.26	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
62	20240522	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	200	2	1.87	5208723590	470330	141.80	10780	11330	10780	13930	7510	10720	11074.61	1.78	0	-5639	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1211	28.97	1.00	12	4.24	377.00	10889.00	14950	20230731	-26.96	7580	20230515	44.06	12780	-14.55	20240313	8490	28.62	20240125	14950	-26.96	20230731	7600	43.68	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
63	20240522	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	160	2	1.49	5089205850	459357	138.50	10780	11330	10780	13930	7510	10720	11078.98	1.78	0	-2885	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1206	28.86	1.00	12	4.14	377.00	10889.00	14950	20230731	-27.22	7580	20230515	43.54	12780	-14.87	20240313	8490	28.15	20240125	14950	-27.22	20230731	7600	43.16	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
64	20240522	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	60	2	0.56	4766851470	429692	129.55	10780	11330	10780	13930	7510	10720	11093.65	1.78	0	6969	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1195	28.59	0.99	12	3.88	377.00	10889.00	14950	20230731	-27.89	7580	20230515	42.22	12780	-15.65	20240313	8490	26.97	20240125	14950	-27.89	20230731	7600	41.84	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
65	20240522	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	330	2	3.08	1286905380	116353	35.08	10780	11190	10780	13930	7510	10720	11060.35	1.78	0	-4130	11186	10952	10656	10422	10126	11070	10540	55	3210	500	6640	10	1	11086579	1225	29.31	1.01	12	1.05	377.00	10889.00	14950	20230731	-26.09	7580	20230515	45.78	12780	-13.54	20240313	8490	30.15	20240125	14950	-26.09	20230731	7600	45.39	20230607	5.48	N	078140	500	55 억		197605	N	N	0	N	00	N
66	20240521	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	340	2	3.28	3531755140	329272	358.75	10380	10890	10360	13490	7270	10380	10726.00	1.79	0	2153	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1188	28.44	0.98	12	2.97	377.00	10889.00	14950	20230731	-28.29	7580	20230515	41.42	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7600	41.05	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
67	20240521	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	340	2	3.28	3371859720	314344	342.49	10380	10890	10360	13490	7270	10380	10726.70	1.79	0	2757	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1188	28.44	0.98	12	2.84	377.00	10889.00	14950	20230731	-28.29	7580	20230515	41.42	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7600	41.05	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
68	20240521	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	390	2	3.76	2889112200	269314	293.42	10380	10890	10360	13490	7270	10380	10727.73	1.79	0	8517	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1194	28.57	0.99	12	2.43	377.00	10889.00	14950	20230731	-27.96	7580	20230515	42.08	12780	-15.73	20240313	8490	26.86	20240125	14950	-27.96	20230731	7600	41.71	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
69	20240521	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	470	2	4.53	2450941770	228825	249.31	10380	10850	10360	13490	7270	10380	10711.05	1.79	0	15284	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1203	28.78	1.00	12	2.06	377.00	10889.00	14950	20230731	-27.42	7580	20230515	43.14	12780	-15.10	20240313	8490	27.80	20240125	14950	-27.42	20230731	7600	42.76	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
70	20240521	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	370	2	3.56	1979600680	185132	201.71	10380	10840	10360	13490	7270	10380	10692.99	1.79	0	7910	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1192	28.51	0.99	12	1.67	377.00	10889.00	14950	20230731	-28.09	7580	20230515	41.82	12780	-15.88	20240313	8490	26.62	20240125	14950	-28.09	20230731	7600	41.45	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
71	20240521	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	400	2	3.85	1646049620	154153	167.95	10380	10840	10360	13490	7270	10380	10678.11	1.79	0	8666	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1195	28.59	0.99	12	1.39	377.00	10889.00	14950	20230731	-27.89	7580	20230515	42.22	12780	-15.65	20240313	8490	26.97	20240125	14950	-27.89	20230731	7600	41.84	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
72	20240521	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	400	2	3.85	784906160	74220	80.86	10380	10790	10360	13490	7270	10380	10575.51	1.79	0	17315	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1195	28.59	0.99	12	0.67	377.00	10889.00	14950	20230731	-27.89	7580	20230515	42.22	12780	-15.65	20240313	8490	26.97	20240125	14950	-27.89	20230731	7600	41.84	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
73	20240521	090602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	70	2	0.67	32071440	3085	3.36	10380	10450	10360	13490	7270	10380	10396.15	1.79	0	1493	10713	10546	10423	10256	10133	10485	10195	55	3110	500	6430	10	1	11086579	1159	27.72	0.96	12	0.03	377.00	10889.00	14950	20230731	-30.10	7580	20230515	37.86	12780	-18.23	20240313	8490	23.09	20240125	14950	-30.10	20230731	7600	37.50	20230607	5.44	N	078140	500	55 억		197986	N	N	0	N	00	N
74	20240517	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-170	5	-1.59	1826274130	173696	58.19	10680	10700	10420	13880	7480	10680	10514.04	1.81	0	7274	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1165	27.88	0.97	12	1.57	377.00	10889.00	14950	20230731	-29.70	7580	20230515	38.65	12780	-17.76	20240313	8490	23.79	20240125	14950	-29.70	20230731	7600	38.29	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
75	20240517	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-110	5	-1.03	1747340570	166199	55.67	10680	10700	10420	13880	7480	10680	10513.37	1.81	0	8103	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1172	28.04	0.97	12	1.50	377.00	10889.00	14950	20230731	-29.30	7580	20230515	39.45	12780	-17.29	20240313	8490	24.50	20240125	14950	-29.30	20230731	7600	39.08	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
76	20240517	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	-190	5	-1.78	1554343680	147911	49.55	10680	10700	10420	13880	7480	10680	10508.45	1.81	0	8143	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1163	27.82	0.96	12	1.33	377.00	10889.00	14950	20230731	-29.83	7580	20230515	38.39	12780	-17.92	20240313	8490	23.56	20240125	14950	-29.83	20230731	7600	38.03	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
77	20240517	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-230	5	-2.15	1415904120	134660	45.11	10680	10700	10440	13880	7480	10680	10514.45	1.81	0	7686	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1159	27.72	0.96	12	1.21	377.00	10889.00	14950	20230731	-30.10	7580	20230515	37.86	12780	-18.23	20240313	8490	23.09	20240125	14950	-30.10	20230731	7600	37.50	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
78	20240517	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-170	5	-1.59	1308475440	124389	41.67	10680	10700	10440	13880	7480	10680	10519.00	1.81	0	10366	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1165	27.88	0.97	12	1.12	377.00	10889.00	14950	20230731	-29.70	7580	20230515	38.65	12780	-17.76	20240313	8490	23.79	20240125	14950	-29.70	20230731	7600	38.29	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
79	20240517	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-140	5	-1.31	1022403740	97141	32.54	10680	10700	10440	13880	7480	10680	10524.68	1.81	0	9286	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1169	27.96	0.97	12	0.88	377.00	10889.00	14950	20230731	-29.50	7580	20230515	39.05	12780	-17.53	20240313	8490	24.15	20240125	14950	-29.50	20230731	7600	38.68	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
80	20240517	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	-140	5	-1.31	829027440	78790	26.39	10680	10700	10440	13880	7480	10680	10521.65	1.81	0	6582	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1169	27.96	0.97	12	0.71	377.00	10889.00	14950	20230731	-29.50	7580	20230515	39.05	12780	-17.53	20240313	8490	24.15	20240125	14950	-29.50	20230731	7600	38.68	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
81	20240517	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10530	-150	5	-1.40	156225240	14765	4.95	10680	10700	10520	13880	7480	10680	10579.63	1.81	0	832	11060	10870	10610	10420	10160	10965	10515	55	3200	500	6620	10	1	11086579	1167	27.93	0.97	12	0.13	377.00	10889.00	14950	20230731	-29.57	7580	20230515	38.92	12780	-17.61	20240313	8490	24.03	20240125	14950	-29.57	20230731	7600	38.55	20230607	5.16	N	078140	500	55 억		200661	N	N	0	N	00	N
82	20240516	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	360	2	3.49	3104204360	291695	224.78	10380	10800	10350	13410	7230	10320	10641.94	1.66	0	17921	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1184	28.33	0.98	12	2.63	377.00	10889.00	14950	20230731	-28.56	7580	20230515	40.90	12780	-16.43	20240313	8490	25.80	20240125	14950	-28.56	20230731	7600	40.53	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
83	20240516	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	270	2	2.62	2959850870	278085	214.29	10380	10800	10350	13410	7230	10320	10643.69	1.66	0	15723	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1174	28.09	0.97	12	2.51	377.00	10889.00	14950	20230731	-29.16	7580	20230515	39.71	12780	-17.14	20240313	8490	24.73	20240125	14950	-29.16	20230731	7600	39.34	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
84	20240516	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	330	2	3.20	2708816870	254431	196.06	10380	10800	10350	13410	7230	10320	10646.57	1.66	0	12219	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1181	28.25	0.98	12	2.29	377.00	10889.00	14950	20230731	-28.76	7580	20230515	40.50	12780	-16.67	20240313	8490	25.44	20240125	14950	-28.76	20230731	7600	40.13	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
85	20240516	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	350	2	3.39	2533702590	238026	183.42	10380	10800	10350	13410	7230	10320	10644.65	1.66	0	13734	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1183	28.30	0.98	12	2.15	377.00	10889.00	14950	20230731	-28.63	7580	20230515	40.77	12780	-16.51	20240313	8490	25.68	20240125	14950	-28.63	20230731	7600	40.39	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
86	20240516	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	330	2	3.20	2426662820	228010	175.70	10380	10800	10350	13410	7230	10320	10642.79	1.66	0	10874	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1181	28.25	0.98	12	2.06	377.00	10889.00	14950	20230731	-28.76	7580	20230515	40.50	12780	-16.67	20240313	8490	25.44	20240125	14950	-28.76	20230731	7600	40.13	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
87	20240516	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	380	2	3.68	2224462800	209096	161.13	10380	10800	10350	13410	7230	10320	10638.48	1.66	0	12784	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1186	28.38	0.98	12	1.89	377.00	10889.00	14950	20230731	-28.43	7580	20230515	41.16	12780	-16.28	20240313	8490	26.03	20240125	14950	-28.43	20230731	7600	40.79	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
88	20240516	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	400	2	3.88	1788029390	168375	129.75	10380	10760	10350	13410	7230	10320	10619.33	1.66	0	9455	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1188	28.44	0.98	12	1.52	377.00	10889.00	14950	20230731	-28.29	7580	20230515	41.42	12780	-16.12	20240313	8490	26.27	20240125	14950	-28.29	20230731	7600	41.05	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
89	20240516	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	70	2	0.68	46706330	4500	3.47	10380	10410	10360	13410	7230	10320	10379.18	1.66	0	-815	10620	10470	10290	10140	9960	10545	10215	55	3090	500	6390	10	1	11086579	1152	27.56	0.95	12	0.04	377.00	10889.00	14950	20230731	-30.50	7580	20230515	37.07	12780	-18.70	20240313	8490	22.38	20240125	14950	-30.50	20230731	7600	36.71	20230607	5.19	N	078140	500	55 억		184386	N	N	0	N	00	N
90	20240514	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	200	2	1.98	1287719930	124862	95.28	10110	10440	10110	13150	7090	10120	10313.14	1.52	0	15483	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1144	27.37	0.95	12	1.13	377.00	10889.00	14950	20230731	-30.97	7580	20230515	36.15	12780	-19.25	20240313	8490	21.55	20240125	14950	-30.97	20230731	7580	36.15	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
91	20240514	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	230	2	2.27	1234868270	119745	91.37	10110	10440	10110	13150	7090	10120	10312.50	1.52	0	15246	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1147	27.45	0.95	12	1.08	377.00	10889.00	14950	20230731	-30.77	7580	20230515	36.54	12780	-19.01	20240313	8490	21.91	20240125	14950	-30.77	20230731	7580	36.54	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
92	20240514	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	260	2	2.57	1025548590	99536	75.95	10110	10440	10110	13150	7090	10120	10303.31	1.52	0	11371	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1151	27.53	0.95	12	0.90	377.00	10889.00	14950	20230731	-30.57	7580	20230515	36.94	12780	-18.78	20240313	8490	22.26	20240125	14950	-30.57	20230731	7580	36.94	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
93	20240514	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	240	2	2.37	743232490	72352	55.21	10110	10440	10110	13150	7090	10120	10272.47	1.52	0	10414	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1149	27.48	0.95	12	0.65	377.00	10889.00	14950	20230731	-30.70	7580	20230515	36.68	12780	-18.94	20240313	8490	22.03	20240125	14950	-30.70	20230731	7580	36.68	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
94	20240514	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	120	2	1.19	357590220	35048	26.74	10110	10290	10110	13150	7090	10120	10202.89	1.52	0	8007	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1135	27.16	0.94	12	0.32	377.00	10889.00	14950	20230731	-31.51	7580	20230515	35.09	12780	-19.87	20240313	8490	20.61	20240125	14950	-31.51	20230731	7580	35.09	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
95	20240514	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	90	2	0.89	301776430	29592	22.58	10110	10290	10110	13150	7090	10120	10197.93	1.52	0	8110	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1132	27.08	0.94	12	0.27	377.00	10889.00	14950	20230731	-31.71	7580	20230515	34.70	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7580	34.70	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
96	20240514	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	130	2	1.28	196143500	19213	14.66	10110	10290	10110	13150	7090	10120	10208.93	1.52	0	6070	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1136	27.19	0.94	12	0.17	377.00	10889.00	14950	20230731	-31.44	7580	20230515	35.22	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7580	35.22	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
97	20240514	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	70	2	0.69	48527830	4787	3.65	10110	10220	10110	13150	7090	10120	10137.45	1.52	0	2511	10526	10322	10196	9992	9866	10260	9930	55	3030	500	6270	10	1	11086579	1130	27.03	0.94	12	0.04	377.00	10889.00	14950	20230731	-31.84	7580	20230515	34.43	12780	-20.27	20240313	8490	20.02	20240125	14950	-31.84	20230731	7580	34.43	20230515	5.39	N	078140	500	55 억		168751	N	N	0	N	00	N
98	20240513	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-330	5	-3.16	1323554610	129860	63.29	10400	10400	10070	13580	7320	10450	10191.48	1.88	0	-38034	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1122	26.84	0.93	12	1.17	377.00	10889.00	14950	20230731	-32.31	7540	20230504	34.22	12780	-20.81	20240313	8490	19.20	20240125	14950	-32.31	20230731	7580	33.51	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
99	20240513	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-320	5	-3.06	1251479410	122745	59.82	10400	10400	10070	13580	7320	10450	10194.95	1.88	0	-36202	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1123	26.87	0.93	12	1.11	377.00	10889.00	14950	20230731	-32.24	7540	20230504	34.35	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7580	33.64	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
100	20240513	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-330	5	-3.16	1178121820	115487	56.28	10400	10400	10070	13580	7320	10450	10200.49	1.88	0	-34995	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1122	26.84	0.93	12	1.04	377.00	10889.00	14950	20230731	-32.31	7540	20230504	34.22	12780	-20.81	20240313	8490	19.20	20240125	14950	-32.31	20230731	7580	33.51	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
101	20240513	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-290	5	-2.78	1132746030	111001	54.10	10400	10400	10070	13580	7320	10450	10203.95	1.88	0	-33781	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1126	26.95	0.93	12	1.00	377.00	10889.00	14950	20230731	-32.04	7540	20230504	34.75	12780	-20.50	20240313	8490	19.67	20240125	14950	-32.04	20230731	7580	34.04	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
102	20240513	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-360	5	-3.44	1024317670	100275	48.87	10400	10400	10070	13580	7320	10450	10214.16	1.88	0	-27701	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1119	26.76	0.93	12	0.90	377.00	10889.00	14950	20230731	-32.51	7540	20230504	33.82	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7580	33.11	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
103	20240513	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-340	5	-3.25	899369390	87910	42.84	10400	10400	10070	13580	7320	10450	10229.58	1.88	0	-26121	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1121	26.82	0.93	12	0.79	377.00	10889.00	14950	20230731	-32.37	7540	20230504	34.08	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7580	33.38	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
104	20240513	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-310	5	-2.97	702099510	68394	33.33	10400	10400	10140	13580	7320	10450	10264.44	1.88	0	-14418	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1124	26.90	0.93	12	0.62	377.00	10889.00	14950	20230731	-32.17	7540	20230504	34.48	12780	-20.66	20240313	8490	19.43	20240125	14950	-32.17	20230731	7580	33.77	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
105	20240513	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-110	5	-1.05	197498360	19166	9.34	10400	10400	10230	13580	7320	10450	10301.57	1.88	0	-8444	10756	10602	10316	10162	9876	10680	10240	55	3130	500	6470	10	1	11086579	1146	27.43	0.95	12	0.17	377.00	10889.00	14950	20230731	-30.84	7540	20230504	37.14	12780	-19.09	20240313	8490	21.79	20240125	14950	-30.84	20230731	7580	36.41	20230515	5.34	N	078140	500	55 억		208364	N	N	0	N	00	N
106	20240510	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	400	2	3.98	2095426030	203025	241.07	10040	10470	10030	13060	7040	10050	10319.92	1.84	0	5060	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1159	27.72	0.96	12	1.83	377.00	10889.00	14950	20230731	-30.10	7460	20230503	40.08	12780	-18.23	20240313	8490	23.09	20240125	14950	-30.10	20230731	7580	37.86	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
107	20240510	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	310	2	3.08	1858439280	180270	214.05	10040	10470	10030	13060	7040	10050	10309.49	1.84	0	6659	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1149	27.48	0.95	12	1.63	377.00	10889.00	14950	20230731	-30.70	7460	20230503	38.87	12780	-18.94	20240313	8490	22.03	20240125	14950	-30.70	20230731	7580	36.68	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
108	20240510	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	310	2	3.08	1366648710	132985	157.90	10040	10420	10030	13060	7040	10050	10277.05	1.84	0	10781	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1149	27.48	0.95	12	1.20	377.00	10889.00	14950	20230731	-30.70	7460	20230503	38.87	12780	-18.94	20240313	8490	22.03	20240125	14950	-30.70	20230731	7580	36.68	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
109	20240510	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	290	2	2.89	1154207580	112450	133.52	10040	10420	10030	13060	7040	10050	10264.57	1.84	0	10021	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1146	27.43	0.95	12	1.01	377.00	10889.00	14950	20230731	-30.84	7460	20230503	38.61	12780	-19.09	20240313	8490	21.79	20240125	14950	-30.84	20230731	7580	36.41	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
110	20240510	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	280	2	2.79	935767660	91282	108.39	10040	10420	10030	13060	7040	10050	10251.84	1.84	0	9767	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1145	27.40	0.95	12	0.82	377.00	10889.00	14950	20230731	-30.90	7460	20230503	38.47	12780	-19.17	20240313	8490	21.67	20240125	14950	-30.90	20230731	7580	36.28	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
111	20240510	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	260	2	2.59	603752610	59207	70.30	10040	10330	10030	13060	7040	10050	10197.82	1.84	0	4875	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1143	27.35	0.95	12	0.53	377.00	10889.00	14950	20230731	-31.04	7460	20230503	38.20	12780	-19.33	20240313	8490	21.44	20240125	14950	-31.04	20230731	7580	36.02	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
112	20240510	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	60	2	0.60	307966760	30312	35.99	10040	10250	10030	13060	7040	10050	10160.63	1.84	0	4848	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1121	26.82	0.93	12	0.27	377.00	10889.00	14950	20230731	-32.37	7460	20230503	35.52	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7580	33.38	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
113	20240510	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	0	3	0.00	19293660	1920	2.28	10040	10120	10030	13060	7040	10050	10048.64	1.84	0	506	10476	10262	10156	9942	9836	10210	9890	55	3010	500	6230	10	1	11086579	1114	26.66	0.92	12	0.02	377.00	10889.00	14950	20230731	-32.78	7460	20230503	34.72	12780	-21.36	20240313	8490	18.37	20240125	14950	-32.78	20230731	7580	32.59	20230515	5.33	N	078140	500	55 억		203906	N	N	0	N	00	N
114	20240509	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-220	5	-2.14	844534910	83447	162.83	10250	10370	10050	13350	7190	10270	10120.91	1.87	0	-4833	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1114	26.66	0.92	12	0.75	377.00	10889.00	14950	20230731	-32.78	7460	20230503	34.72	12780	-21.36	20240313	8490	18.37	20240125	14950	-32.78	20230731	7580	32.59	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
115	20240509	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-170	5	-1.66	772741610	76309	148.90	10250	10370	10050	13350	7190	10270	10126.48	1.87	0	-4989	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1120	26.79	0.93	12	0.69	377.00	10889.00	14950	20230731	-32.44	7460	20230503	35.39	12780	-20.97	20240313	8490	18.96	20240125	14950	-32.44	20230731	7580	33.25	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
116	20240509	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-180	5	-1.75	674457950	66562	129.88	10250	10370	10050	13350	7190	10270	10132.78	1.87	0	-4550	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1119	26.76	0.93	12	0.60	377.00	10889.00	14950	20230731	-32.51	7460	20230503	35.25	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7580	33.11	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
117	20240509	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-180	5	-1.75	622549070	61416	119.84	10250	10370	10050	13350	7190	10270	10136.59	1.87	0	-5273	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1119	26.76	0.93	12	0.55	377.00	10889.00	14950	20230731	-32.51	7460	20230503	35.25	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7580	33.11	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
118	20240509	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-180	5	-1.75	535024230	52725	102.88	10250	10370	10070	13350	7190	10270	10147.45	1.87	0	-5679	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1119	26.76	0.93	12	0.48	377.00	10889.00	14950	20230731	-32.51	7460	20230503	35.25	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7580	33.11	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
119	20240509	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-120	5	-1.17	448104450	44114	86.08	10250	10370	10080	13350	7190	10270	10157.87	1.87	0	-5472	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1125	26.92	0.93	12	0.40	377.00	10889.00	14950	20230731	-32.11	7460	20230503	36.06	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7580	33.91	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
120	20240509	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	-130	5	-1.27	238215490	23351	45.56	10250	10370	10120	13350	7190	10270	10201.51	1.87	0	695	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1124	26.90	0.93	12	0.21	377.00	10889.00	14950	20230731	-32.17	7460	20230503	35.92	12780	-20.66	20240313	8490	19.43	20240125	14950	-32.17	20230731	7580	33.77	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
121	20240509	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	50	2	0.49	45806040	4444	8.67	10250	10370	10250	13350	7190	10270	10307.39	1.87	0	2394	10376	10322	10216	10162	10056	10350	10190	55	3080	500	6360	10	1	11086579	1144	27.37	0.95	12	0.04	377.00	10889.00	14950	20230731	-30.97	7460	20230503	38.34	12780	-19.25	20240313	8490	21.55	20240125	14950	-30.97	20230731	7580	36.15	20230515	5.40	N	078140	500	55 억		207527	N	N	0	N	00	N
122	20240508	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-10	5	-0.10	519966610	51067	54.83	10270	10270	10110	13360	7200	10280	10181.99	1.92	0	-5221	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1139	27.24	0.94	12	0.46	377.00	10889.00	14950	20230731	-31.30	7390	20230428	38.97	12780	-19.64	20240313	8490	20.97	20240125	14950	-31.30	20230731	7580	35.49	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
123	20240508	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-60	5	-0.58	467559630	45958	49.35	10270	10270	10110	13360	7200	10280	10173.63	1.92	0	-4829	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1133	27.11	0.94	12	0.41	377.00	10889.00	14950	20230731	-31.64	7390	20230428	38.29	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7580	34.83	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
124	20240508	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-100	5	-0.97	404847550	39827	42.76	10270	10270	10110	13360	7200	10280	10165.15	1.92	0	-5437	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1129	27.00	0.93	12	0.36	377.00	10889.00	14950	20230731	-31.91	7390	20230428	37.75	12780	-20.34	20240313	8490	19.91	20240125	14950	-31.91	20230731	7580	34.30	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
125	20240508	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-150	5	-1.46	348556900	34274	36.80	10270	10270	10110	13360	7200	10280	10169.72	1.92	0	-6586	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1123	26.87	0.93	12	0.31	377.00	10889.00	14950	20230731	-32.24	7390	20230428	37.08	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7580	33.64	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
126	20240508	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-120	5	-1.17	264036780	25933	27.84	10270	10270	10130	13360	7200	10280	10181.50	1.92	0	-766	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1126	26.95	0.93	12	0.23	377.00	10889.00	14950	20230731	-32.04	7390	20230428	37.48	12780	-20.50	20240313	8490	19.67	20240125	14950	-32.04	20230731	7580	34.04	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
127	20240508	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-110	5	-1.07	216472230	21248	22.81	10270	10270	10130	13360	7200	10280	10187.89	1.92	0	-278	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1128	26.98	0.93	12	0.19	377.00	10889.00	14950	20230731	-31.97	7390	20230428	37.62	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7580	34.17	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
128	20240508	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-130	5	-1.26	164990390	16187	17.38	10270	10270	10130	13360	7200	10280	10192.77	1.92	0	-518	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1125	26.92	0.93	12	0.15	377.00	10889.00	14950	20230731	-32.11	7390	20230428	37.35	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7580	33.91	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
129	20240508	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-70	5	-0.68	24101200	2359	2.53	10270	10270	10190	13360	7200	10280	10216.70	1.92	0	124	10486	10382	10246	10142	10006	10435	10195	55	3080	500	6370	10	1	11086579	1132	27.08	0.94	12	0.02	377.00	10889.00	14950	20230731	-31.71	7390	20230428	38.16	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7580	34.70	20230515	5.47	N	078140	500	55 억		212544	N	N	0	N	00	N
130	20240503	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-90	5	-0.87	1010552340	97202	29.11	10470	10530	10280	13480	7260	10370	10398.21	1.70	0	-9873	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1140	27.27	0.94	12	0.88	377.00	10889.00	14950	20230731	-31.24	7290	20230427	41.02	12780	-19.56	20240313	8490	21.08	20240125	14950	-31.24	20230731	7460	37.80	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
131	20240503	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-60	5	-0.58	928594060	89239	26.73	10470	10530	10290	13480	7260	10370	10405.70	1.70	0	-9743	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1143	27.35	0.95	12	0.80	377.00	10889.00	14950	20230731	-31.04	7290	20230427	41.43	12780	-19.33	20240313	8490	21.44	20240125	14950	-31.04	20230731	7460	38.20	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
132	20240503	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-30	5	-0.29	736143160	70583	21.14	10470	10530	10330	13480	7260	10370	10429.47	1.70	0	-10659	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1146	27.43	0.95	12	0.64	377.00	10889.00	14950	20230731	-30.84	7290	20230427	41.84	12780	-19.09	20240313	8490	21.79	20240125	14950	-30.84	20230731	7460	38.61	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
133	20240503	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	20	2	0.19	699068830	67008	20.07	10470	10530	10330	13480	7260	10370	10432.62	1.70	0	-9903	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1152	27.56	0.95	12	0.60	377.00	10889.00	14950	20230731	-30.50	7290	20230427	42.52	12780	-18.70	20240313	8490	22.38	20240125	14950	-30.50	20230731	7460	39.28	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
134	20240503	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	20	2	0.19	607644570	58233	17.44	10470	10530	10330	13480	7260	10370	10434.71	1.70	0	-10169	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1152	27.56	0.95	12	0.53	377.00	10889.00	14950	20230731	-30.50	7290	20230427	42.52	12780	-18.70	20240313	8490	22.38	20240125	14950	-30.50	20230731	7460	39.28	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
135	20240503	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	0	3	0.00	578361160	55415	16.60	10470	10530	10330	13480	7260	10370	10436.91	1.70	0	-10819	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1150	27.51	0.95	12	0.50	377.00	10889.00	14950	20230731	-30.64	7290	20230427	42.25	12780	-18.86	20240313	8490	22.14	20240125	14950	-30.64	20230731	7460	39.01	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
136	20240503	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	30	2	0.29	395988360	37861	11.34	10470	10530	10370	13480	7260	10370	10459.00	1.70	0	-603	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1153	27.59	0.96	12	0.34	377.00	10889.00	14950	20230731	-30.43	7290	20230427	42.66	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7460	39.41	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
137	20240503	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	80	2	0.77	55358600	5314	1.59	10470	10470	10370	13480	7260	10370	10417.50	1.70	0	326	11090	10730	10510	10150	9930	10620	10040	55	3110	500	6420	10	1	11086579	1159	27.72	0.96	12	0.05	377.00	10889.00	14950	20230731	-30.10	7290	20230427	43.35	12780	-18.23	20240313	8490	23.09	20240125	14950	-30.10	20230731	7460	40.08	20230503	5.39	N	078140	500	55 억		187925	N	N	0	N	00	N
138	20240502	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-70	5	-0.67	3524139550	332811	229.71	10520	10870	10290	13570	7310	10440	10589.76	2.07	0	-41157	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1150	27.51	0.95	12	3.00	377.00	10889.00	14950	20230731	-30.64	7290	20230427	42.25	12780	-18.86	20240313	8490	22.14	20240125	14950	-30.64	20230731	7460	39.01	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
139	20240502	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-40	5	-0.38	3381764740	319045	220.21	10520	10870	10300	13570	7310	10440	10599.85	2.07	0	-45237	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1153	27.59	0.96	12	2.88	377.00	10889.00	14950	20230731	-30.43	7290	20230427	42.66	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7460	39.41	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
140	20240502	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-80	5	-0.77	3160971870	297712	205.49	10520	10870	10330	13570	7310	10440	10617.79	2.07	0	-52384	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1149	27.48	0.95	12	2.69	377.00	10889.00	14950	20230731	-30.70	7290	20230427	42.11	12780	-18.94	20240313	8490	22.03	20240125	14950	-30.70	20230731	7460	38.87	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
141	20240502	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-20	5	-0.19	2839043090	266726	184.10	10520	10870	10400	13570	7310	10440	10644.35	2.07	0	-62648	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1155	27.64	0.96	12	2.41	377.00	10889.00	14950	20230731	-30.30	7290	20230427	42.94	12780	-18.47	20240313	8490	22.73	20240125	14950	-30.30	20230731	7460	39.68	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
142	20240502	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	50	2	0.48	2736406470	256904	177.32	10520	10870	10400	13570	7310	10440	10651.80	2.07	0	-61064	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1163	27.82	0.96	12	2.32	377.00	10889.00	14950	20230731	-29.83	7290	20230427	43.90	12780	-17.92	20240313	8490	23.56	20240125	14950	-29.83	20230731	7460	40.62	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
143	20240502	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	20	2	0.19	2531558570	237284	163.78	10520	10870	10460	13570	7310	10440	10669.28	2.07	0	-62599	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1160	27.75	0.96	12	2.14	377.00	10889.00	14950	20230731	-30.03	7290	20230427	43.48	12780	-18.15	20240313	8490	23.20	20240125	14950	-30.03	20230731	7460	40.21	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
144	20240502	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	140	2	1.34	2154867730	201560	139.12	10520	10870	10500	13570	7310	10440	10691.45	2.07	0	-54427	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1173	28.06	0.97	12	1.82	377.00	10889.00	14950	20230731	-29.23	7290	20230427	45.13	12780	-17.21	20240313	8490	24.62	20240125	14950	-29.23	20230731	7460	41.82	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N
145	20240502	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	370	2	3.54	720337710	67054	46.28	10520	10870	10520	13570	7310	10440	10744.47	2.07	0	-6163	10660	10550	10440	10330	10220	10550	10330	55	3130	500	6470	10	1	11086579	1198	28.67	0.99	12	0.60	377.00	10889.00	14950	20230731	-27.69	7290	20230427	48.29	12780	-15.41	20240313	8490	27.33	20240125	14950	-27.69	20230731	7460	44.91	20230503	5.39	N	078140	500	55 억		229599	N	N	0	N	00	N