KissMeData/166480/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	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	520	2	4.54	1369163190	117166	143.19	11720	11980	11460	14890	8030	11460	11684.60	0.49	0	6296	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3938	-22.27	6.60	12	0.36	-538.00	1815.00	13440	20240418	-10.86	5250	20231026	128.19	13440	-10.86	20240418	6490	84.59	20240124	13440	-10.86	20240418	5250	128.19	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
3	20240531	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	320	2	2.79	1063406680	91413	111.72	11720	11880	11460	14890	8030	11460	11632.99	0.49	0	-1538	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3872	-21.90	6.49	12	0.28	-538.00	1815.00	13440	20240418	-12.35	5250	20231026	124.38	13440	-12.35	20240418	6490	81.51	20240124	13440	-12.35	20240418	5250	124.38	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
4	20240531	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	140	2	1.22	880542510	75773	92.61	11720	11880	11460	14890	8030	11460	11620.80	0.49	0	-6539	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3813	-21.56	6.39	12	0.23	-538.00	1815.00	13440	20240418	-13.69	5250	20231026	120.95	13440	-13.69	20240418	6490	78.74	20240124	13440	-13.69	20240418	5250	120.95	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
5	20240531	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	100	2	0.87	758773970	65247	79.74	11720	11880	11460	14890	8030	11460	11629.25	0.49	0	-6015	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3800	-21.49	6.37	12	0.20	-538.00	1815.00	13440	20240418	-13.99	5250	20231026	120.19	13440	-13.99	20240418	6490	78.12	20240124	13440	-13.99	20240418	5250	120.19	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
6	20240531	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	220	2	1.92	680351960	58496	71.49	11720	11880	11460	14890	8030	11460	11630.74	0.49	0	-5324	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3839	-21.71	6.44	12	0.18	-538.00	1815.00	13440	20240418	-13.10	5250	20231026	122.48	13440	-13.10	20240418	6490	79.97	20240124	13440	-13.10	20240418	5250	122.48	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
7	20240531	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	20	2	0.17	581430810	49942	61.04	11720	11880	11460	14890	8030	11460	11642.12	0.49	0	-4824	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3774	-21.34	6.33	12	0.15	-538.00	1815.00	13440	20240418	-14.58	5250	20231026	118.67	13440	-14.58	20240418	6490	76.89	20240124	13440	-14.58	20240418	5250	118.67	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
8	20240531	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	70	2	0.61	493629110	42306	51.70	11720	11880	11460	14890	8030	11460	11668.06	0.49	0	-2073	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3790	-21.43	6.35	12	0.13	-538.00	1815.00	13440	20240418	-14.21	5250	20231026	119.62	13440	-14.21	20240418	6490	77.66	20240124	13440	-14.21	20240418	5250	119.62	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
9	20240531	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	270	2	2.36	116000740	9883	12.08	11720	11880	11610	14890	8030	11460	11737.40	0.49	0	-2409	11986	11722	11536	11272	11086	11630	11180	164	3430	500	8020	10	1	32870376	3856	-21.80	6.46	12	0.03	-538.00	1815.00	13440	20240418	-12.72	5250	20231026	123.43	13440	-12.72	20240418	6490	80.74	20240124	13440	-12.72	20240418	5250	123.43	20231026	0.31	N	166480	500	164 억		161516	N	N	0	N	00	N
10	20240530	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-150	5	-1.29	942863190	81685	69.76	11590	11800	11350	15090	8130	11610	11542.67	0.50	0	-3817	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3767	-21.30	6.31	12	0.25	-538.00	1815.00	13440	20240418	-14.73	5250	20231026	118.29	13440	-14.73	20240418	6490	76.58	20240124	13440	-14.73	20240418	5250	118.29	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
11	20240530	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	-120	5	-1.03	897815450	77756	66.41	11590	11800	11350	15090	8130	11610	11546.57	0.50	0	-3644	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3777	-21.36	6.33	12	0.24	-538.00	1815.00	13440	20240418	-14.51	5250	20231026	118.86	13440	-14.51	20240418	6490	77.04	20240124	13440	-14.51	20240418	5250	118.86	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
12	20240530	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	30	2	0.26	766439200	66353	56.67	11590	11800	11350	15090	8130	11610	11550.94	0.50	0	-2571	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3826	-21.64	6.41	12	0.20	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
13	20240530	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	10	2	0.09	666617740	57764	49.33	11590	11800	11350	15090	8130	11610	11540.37	0.50	0	362	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3820	-21.60	6.40	12	0.18	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
14	20240530	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	10	2	0.09	577607020	50105	42.79	11590	11800	11350	15090	8130	11610	11527.93	0.50	0	1380	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3820	-21.60	6.40	12	0.15	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
15	20240530	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	110	2	0.95	489492270	42547	36.34	11590	11800	11350	15090	8130	11610	11504.74	0.50	0	3835	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3852	-21.78	6.46	12	0.13	-538.00	1815.00	13440	20240418	-12.80	5250	20231026	123.24	13440	-12.80	20240418	6490	80.59	20240124	13440	-12.80	20240418	5250	123.24	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
16	20240530	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-160	5	-1.38	318155010	27889	23.82	11590	11590	11350	15090	8130	11610	11407.90	0.50	0	5016	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3764	-21.28	6.31	12	0.08	-538.00	1815.00	13440	20240418	-14.81	5250	20231026	118.10	13440	-14.81	20240418	6490	76.43	20240124	13440	-14.81	20240418	5250	118.10	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
17	20240530	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-150	5	-1.29	51574070	4508	3.85	11590	11590	11390	15090	8130	11610	11440.57	0.50	0	-1214	12336	11972	11736	11372	11136	11855	11255	164	3480	500	8120	10	1	32870376	3767	-21.30	6.31	12	0.01	-538.00	1815.00	13440	20240418	-14.73	5250	20231026	118.29	13440	-14.73	20240418	6490	76.58	20240124	13440	-14.73	20240418	5250	118.29	20231026	0.31	N	166480	500	164 억		165641	N	N	0	N	00	N
18	20240529	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-270	5	-2.27	1373787390	117048	50.49	11880	12100	11500	15440	8320	11880	11736.98	0.57	0	-22848	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3816	-21.58	6.40	12	0.36	-538.00	1815.00	13440	20240418	-13.62	5250	20231026	121.14	13440	-13.62	20240418	6490	78.89	20240124	13440	-13.62	20240418	5250	121.14	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
19	20240529	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-290	5	-2.44	1312325750	111725	48.19	11880	12100	11540	15440	8320	11880	11746.03	0.57	0	-21948	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3810	-21.54	6.39	12	0.34	-538.00	1815.00	13440	20240418	-13.76	5250	20231026	120.76	13440	-13.76	20240418	6490	78.58	20240124	13440	-13.76	20240418	5250	120.76	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
20	20240529	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-160	5	-1.35	1113597150	94593	40.80	11880	12100	11580	15440	8320	11880	11772.51	0.57	0	-17417	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3852	-21.78	6.46	12	0.29	-538.00	1815.00	13440	20240418	-12.80	5250	20231026	123.24	13440	-12.80	20240418	6490	80.59	20240124	13440	-12.80	20240418	5250	123.24	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
21	20240529	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-170	5	-1.43	1069415440	90821	39.17	11880	12100	11580	15440	8320	11880	11774.98	0.57	0	-16136	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3849	-21.77	6.45	12	0.28	-538.00	1815.00	13440	20240418	-12.87	5250	20231026	123.05	13440	-12.87	20240418	6490	80.43	20240124	13440	-12.87	20240418	5250	123.05	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
22	20240529	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-200	5	-1.68	1029635840	87413	37.70	11880	12100	11580	15440	8320	11880	11778.98	0.57	0	-15919	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3839	-21.71	6.44	12	0.27	-538.00	1815.00	13440	20240418	-13.10	5250	20231026	122.48	13440	-13.10	20240418	6490	79.97	20240124	13440	-13.10	20240418	5250	122.48	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
23	20240529	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-240	5	-2.02	956561250	81175	35.01	11880	12100	11580	15440	8320	11880	11783.94	0.57	0	-12422	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3826	-21.64	6.41	12	0.25	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
24	20240529	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-170	5	-1.43	642601800	54217	23.39	11880	12100	11700	15440	8320	11880	11852.40	0.57	0	-11886	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3849	-21.77	6.45	12	0.16	-538.00	1815.00	13440	20240418	-12.87	5250	20231026	123.05	13440	-12.87	20240418	6490	80.43	20240124	13440	-12.87	20240418	5250	123.05	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
25	20240529	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	100	2	0.84	251847730	21076	9.09	11880	12100	11810	15440	8320	11880	11949.50	0.57	0	-5031	12693	12286	11743	11336	10793	12490	11540	164	3560	500	8310	10	1	32870376	3938	-22.27	6.60	12	0.06	-538.00	1815.00	13440	20240418	-10.86	5250	20231026	128.19	13440	-10.86	20240418	6490	84.59	20240124	13440	-10.86	20240418	5250	128.19	20231026	0.33	N	166480	500	164 억		188356	N	N	0	N	00	N
26	20240528	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	460	2	4.03	2736628270	231517	206.92	11420	12150	11200	14840	8000	11420	11820.41	0.38	0	61915	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3905	-22.08	6.55	12	0.70	-538.00	1815.00	13440	20240418	-11.61	5250	20231026	126.29	13440	-11.61	20240418	6490	83.05	20240124	13440	-11.61	20240418	5250	126.29	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
27	20240528	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	460	2	4.03	2687228070	227353	203.20	11420	12150	11200	14840	8000	11420	11819.63	0.38	0	62702	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3905	-22.08	6.55	12	0.69	-538.00	1815.00	13440	20240418	-11.61	5250	20231026	126.29	13440	-11.61	20240418	6490	83.05	20240124	13440	-11.61	20240418	5250	126.29	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
28	20240528	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	610	2	5.34	2437867680	206425	184.49	11420	12150	11200	14840	8000	11420	11809.94	0.38	0	61927	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3954	-22.36	6.63	12	0.63	-538.00	1815.00	13440	20240418	-10.49	5250	20231026	129.14	13440	-10.49	20240418	6490	85.36	20240124	13440	-10.49	20240418	5250	129.14	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
29	20240528	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	680	2	5.95	2046301340	174054	155.56	11420	12100	11200	14840	8000	11420	11756.70	0.38	0	60403	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3977	-22.49	6.67	12	0.53	-538.00	1815.00	13440	20240418	-9.97	5250	20231026	130.48	13440	-9.97	20240418	6490	86.44	20240124	13440	-9.97	20240418	5250	130.48	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
30	20240528	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	440	2	3.85	1467221480	125590	112.25	11420	11990	11200	14840	8000	11420	11682.63	0.38	0	35883	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3898	-22.04	6.53	12	0.38	-538.00	1815.00	13440	20240418	-11.76	5250	20231026	125.90	13440	-11.76	20240418	6490	82.74	20240124	13440	-11.76	20240418	5250	125.90	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
31	20240528	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	460	2	4.03	993526930	85776	76.66	11420	11900	11200	14840	8000	11420	11582.81	0.38	0	22404	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3905	-22.08	6.55	12	0.26	-538.00	1815.00	13440	20240418	-11.61	5250	20231026	126.29	13440	-11.61	20240418	6490	83.05	20240124	13440	-11.61	20240418	5250	126.29	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
32	20240528	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-20	5	-0.18	262523340	23239	20.77	11420	11550	11200	14840	8000	11420	11296.67	0.38	0	3802	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3747	-21.19	6.28	12	0.07	-538.00	1815.00	13440	20240418	-15.18	5250	20231026	117.14	13440	-15.18	20240418	6490	75.65	20240124	13440	-15.18	20240418	5250	117.14	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
33	20240528	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-110	5	-0.96	142624820	12679	11.33	11420	11420	11200	14840	8000	11420	11248.90	0.38	0	3933	11900	11660	11480	11240	11060	11570	11150	164	3420	500	7990	10	1	32870376	3718	-21.02	6.23	12	0.04	-538.00	1815.00	13440	20240418	-15.85	5250	20231026	115.43	13440	-15.85	20240418	6490	74.27	20240124	13440	-15.85	20240418	5250	115.43	20231026	0.34	N	166480	500	164 억		124099	N	N	0	N	00	N
34	20240527	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-120	5	-1.04	1284381770	111864	72.97	11550	11720	11300	15000	8080	11540	11481.64	0.42	0	-14010	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3754	-21.23	6.29	12	0.34	-538.00	1815.00	13440	20240418	-15.03	5250	20231026	117.52	13440	-15.03	20240418	6490	75.96	20240124	13440	-15.03	20240418	5250	117.52	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
35	20240527	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-140	5	-1.21	1242737040	108210	70.58	11550	11720	11300	15000	8080	11540	11484.49	0.42	0	-13722	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3747	-21.19	6.28	12	0.33	-538.00	1815.00	13440	20240418	-15.18	5250	20231026	117.14	13440	-15.18	20240418	6490	75.65	20240124	13440	-15.18	20240418	5250	117.14	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
36	20240527	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-200	5	-1.73	1177587060	102485	66.85	11550	11720	11300	15000	8080	11540	11490.34	0.42	0	-12056	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3728	-21.08	6.25	12	0.31	-538.00	1815.00	13440	20240418	-15.62	5250	20231026	116.00	13440	-15.62	20240418	6490	74.73	20240124	13440	-15.62	20240418	5250	116.00	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
37	20240527	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-130	5	-1.13	1066346390	92724	60.48	11550	11720	11300	15000	8080	11540	11500.22	0.42	0	-11527	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3751	-21.21	6.29	12	0.28	-538.00	1815.00	13440	20240418	-15.10	5250	20231026	117.33	13440	-15.10	20240418	6490	75.81	20240124	13440	-15.10	20240418	5250	117.33	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
38	20240527	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-190	5	-1.65	1013968670	88113	57.47	11550	11720	11300	15000	8080	11540	11507.59	0.42	0	-10696	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3731	-21.10	6.25	12	0.27	-538.00	1815.00	13440	20240418	-15.55	5250	20231026	116.19	13440	-15.55	20240418	6490	74.88	20240124	13440	-15.55	20240418	5250	116.19	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
39	20240527	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-20	5	-0.17	703231290	60858	39.70	11550	11720	11410	15000	8080	11540	11555.28	0.42	0	-408	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3787	-21.41	6.35	12	0.19	-538.00	1815.00	13440	20240418	-14.29	5250	20231026	119.43	13440	-14.29	20240418	6490	77.50	20240124	13440	-14.29	20240418	5250	119.43	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
40	20240527	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	20	2	0.17	539282270	46716	30.47	11550	11720	11410	15000	8080	11540	11543.85	0.42	0	1066	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3800	-21.49	6.37	12	0.14	-538.00	1815.00	13440	20240418	-13.99	5250	20231026	120.19	13440	-13.99	20240418	6490	78.12	20240124	13440	-13.99	20240418	5250	120.19	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
41	20240527	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-120	5	-1.04	242570890	20975	13.68	11550	11720	11410	15000	8080	11540	11564.76	0.42	0	-3138	11813	11676	11543	11406	11273	11745	11475	164	3460	500	8070	10	1	32870376	3754	-21.23	6.29	12	0.06	-538.00	1815.00	13440	20240418	-15.03	5250	20231026	117.52	13440	-15.03	20240418	6490	75.96	20240124	13440	-15.03	20240418	5250	117.52	20231026	0.35	N	166480	500	164 억		138104	N	N	0	N	00	N
42	20240524	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	30	2	0.26	1757759770	152150	92.65	11510	11680	11410	14960	8060	11510	11552.81	0.47	0	-17714	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3793	-21.45	6.36	12	0.46	-538.00	1815.00	13440	20240418	-14.14	5250	20231026	119.81	13440	-14.14	20240418	6490	77.81	20240124	13440	-14.14	20240418	5250	119.81	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
43	20240524	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	20	2	0.17	1659926430	143697	87.51	11510	11680	11410	14960	8060	11510	11551.58	0.47	0	-14182	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3790	-21.43	6.35	12	0.44	-538.00	1815.00	13440	20240418	-14.21	5250	20231026	119.62	13440	-14.21	20240418	6490	77.66	20240124	13440	-14.21	20240418	5250	119.62	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
44	20240524	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	-40	5	-0.35	1510504610	130724	79.61	11510	11680	11410	14960	8060	11510	11554.92	0.47	0	-9152	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3770	-21.32	6.32	12	0.40	-538.00	1815.00	13440	20240418	-14.66	5250	20231026	118.48	13440	-14.66	20240418	6490	76.73	20240124	13440	-14.66	20240418	5250	118.48	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
45	20240524	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	100	2	0.87	1303495560	112765	68.67	11510	11680	11410	14960	8060	11510	11559.40	0.47	0	-4706	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3816	-21.58	6.40	12	0.34	-538.00	1815.00	13440	20240418	-13.62	5250	20231026	121.14	13440	-13.62	20240418	6490	78.89	20240124	13440	-13.62	20240418	5250	121.14	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
46	20240524	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	150	2	1.30	1057108350	91549	55.75	11510	11680	11410	14960	8060	11510	11546.92	0.47	0	5107	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3833	-21.67	6.42	12	0.28	-538.00	1815.00	13440	20240418	-13.24	5250	20231026	122.10	13440	-13.24	20240418	6490	79.66	20240124	13440	-13.24	20240418	5250	122.10	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
47	20240524	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	30	2	0.26	851447920	73836	44.96	11510	11680	11410	14960	8060	11510	11531.61	0.47	0	4141	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3793	-21.45	6.36	12	0.22	-538.00	1815.00	13440	20240418	-14.14	5250	20231026	119.81	13440	-14.14	20240418	6490	77.81	20240124	13440	-14.14	20240418	5250	119.81	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
48	20240524	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	20	2	0.17	534229270	46400	28.26	11510	11680	11410	14960	8060	11510	11513.56	0.47	0	-2857	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3790	-21.43	6.35	12	0.14	-538.00	1815.00	13440	20240418	-14.21	5250	20231026	119.62	13440	-14.21	20240418	6490	77.66	20240124	13440	-14.21	20240418	5250	119.62	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
49	20240524	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	40	2	0.35	124108650	10713	6.52	11510	11680	11460	14960	8060	11510	11584.92	0.47	0	-1993	12070	11790	11260	10980	10450	11930	11120	164	3450	500	8050	10	1	32870376	3797	-21.47	6.36	12	0.03	-538.00	1815.00	13440	20240418	-14.06	5250	20231026	120.00	13440	-14.06	20240418	6490	77.97	20240124	13440	-14.06	20240418	5250	120.00	20231026	0.35	N	166480	500	164 억		155716	N	N	0	N	00	N
50	20240523	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	620	2	5.69	1826615290	161548	135.99	10890	11540	10730	14150	7630	10890	11305.89	0.53	0	-19772	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3783	-21.39	6.34	12	0.49	-538.00	1815.00	13440	20240418	-14.36	5250	20231026	119.24	13440	-14.36	20240418	6490	77.35	20240124	13440	-14.36	20240418	5250	119.24	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
51	20240523	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	590	2	5.42	1731320990	153262	129.01	10890	11540	10730	14150	7630	10890	11296.48	0.53	0	-19339	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3774	-21.34	6.33	12	0.47	-538.00	1815.00	13440	20240418	-14.58	5250	20231026	118.67	13440	-14.58	20240418	6490	76.89	20240124	13440	-14.58	20240418	5250	118.67	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
52	20240523	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	500	2	4.59	1342674860	119417	100.52	10890	11480	10730	14150	7630	10890	11243.58	0.53	0	-15124	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3744	-21.17	6.28	12	0.36	-538.00	1815.00	13440	20240418	-15.25	5250	20231026	116.95	13440	-15.25	20240418	6490	75.50	20240124	13440	-15.25	20240418	5250	116.95	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
53	20240523	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	570	2	5.23	1056482440	94203	79.30	10890	11480	10730	14150	7630	10890	11214.96	0.53	0	-9064	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3767	-21.30	6.31	12	0.29	-538.00	1815.00	13440	20240418	-14.73	5250	20231026	118.29	13440	-14.73	20240418	6490	76.58	20240124	13440	-14.73	20240418	5250	118.29	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
54	20240523	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	330	2	3.03	655676960	58946	49.62	10890	11290	10730	14150	7630	10890	11123.35	0.53	0	-253	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3688	-20.86	6.18	12	0.18	-538.00	1815.00	13440	20240418	-16.52	5250	20231026	113.71	13440	-16.52	20240418	6490	72.88	20240124	13440	-16.52	20240418	5250	113.71	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
55	20240523	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	290	2	2.66	449507110	40519	34.11	10890	11290	10730	14150	7630	10890	11093.74	0.53	0	-2813	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3675	-20.78	6.16	12	0.12	-538.00	1815.00	13440	20240418	-16.82	5250	20231026	112.95	13440	-16.82	20240418	6490	72.27	20240124	13440	-16.82	20240418	5250	112.95	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
56	20240523	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	200	2	1.84	241423980	21919	18.45	10890	11210	10730	14150	7630	10890	11014.37	0.53	0	-1200	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3645	-20.61	6.11	12	0.07	-538.00	1815.00	13440	20240418	-17.49	5250	20231026	111.24	13440	-17.49	20240418	6490	70.88	20240124	13440	-17.49	20240418	5250	111.24	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
57	20240523	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	60	2	0.55	39595210	3652	3.07	10890	11040	10730	14150	7630	10890	10842.06	0.53	0	395	11443	11166	11023	10746	10603	11095	10675	164	3260	500	7620	10	1	32870376	3599	-20.35	6.03	12	0.01	-538.00	1815.00	13440	20240418	-18.53	5250	20231026	108.57	13440	-18.53	20240418	6490	68.72	20240124	13440	-18.53	20240418	5250	108.57	20231026	0.35	N	166480	500	164 억		175205	N	N	0	N	00	N
58	20240522	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-430	5	-3.80	1307202410	118528	72.47	11300	11300	10880	14710	7930	11320	11027.87	0.56	0	-10584	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3580	-20.24	6.00	12	0.36	-538.00	1815.00	13440	20240418	-18.97	5250	20231026	107.43	13440	-18.97	20240418	6490	67.80	20240124	13440	-18.97	20240418	5250	107.43	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
59	20240522	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-320	5	-2.83	1160408410	105083	64.25	11300	11300	10920	14710	7930	11320	11041.96	0.56	0	-13050	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3616	-20.45	6.06	12	0.32	-538.00	1815.00	13440	20240418	-18.15	5250	20231026	109.52	13440	-18.15	20240418	6490	69.49	20240124	13440	-18.15	20240418	5250	109.52	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
60	20240522	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-150	5	-1.33	1020542610	92427	56.51	11300	11300	10920	14710	7930	11320	11040.67	0.56	0	-11778	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3672	-20.76	6.15	12	0.28	-538.00	1815.00	13440	20240418	-16.89	5250	20231026	112.76	13440	-16.89	20240418	6490	72.11	20240124	13440	-16.89	20240418	5250	112.76	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
61	20240522	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-320	5	-2.83	837583130	75997	46.47	11300	11300	10920	14710	7930	11320	11020.04	0.56	0	-7661	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3616	-20.45	6.06	12	0.23	-538.00	1815.00	13440	20240418	-18.15	5250	20231026	109.52	13440	-18.15	20240418	6490	69.49	20240124	13440	-18.15	20240418	5250	109.52	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
62	20240522	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-300	5	-2.65	766834110	69576	42.54	11300	11300	10920	14710	7930	11320	11020.20	0.56	0	-4112	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3622	-20.48	6.07	12	0.21	-538.00	1815.00	13440	20240418	-18.01	5250	20231026	109.90	13440	-18.01	20240418	6490	69.80	20240124	13440	-18.01	20240418	5250	109.90	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
63	20240522	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-380	5	-3.36	712103490	64588	39.49	11300	11300	10920	14710	7930	11320	11023.90	0.56	0	-2328	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3596	-20.33	6.03	12	0.20	-538.00	1815.00	13440	20240418	-18.60	5250	20231026	108.38	13440	-18.60	20240418	6490	68.57	20240124	13440	-18.60	20240418	5250	108.38	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
64	20240522	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-270	5	-2.39	490969260	44487	27.20	11300	11300	10920	14710	7930	11320	11034.25	0.56	0	5903	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3632	-20.54	6.09	12	0.14	-538.00	1815.00	13440	20240418	-17.78	5250	20231026	110.48	13440	-17.78	20240418	6490	70.26	20240124	13440	-17.78	20240418	5250	110.48	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
65	20240522	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-130	5	-1.15	73083570	6518	3.99	11300	11300	11160	14710	7930	11320	11207.21	0.56	0	-959	12066	11692	11246	10872	10426	11880	11060	164	3390	500	7920	10	1	32870376	3678	-20.80	6.17	12	0.02	-538.00	1815.00	13440	20240418	-16.74	5250	20231026	113.14	13440	-16.74	20240418	6490	72.42	20240124	13440	-16.74	20240418	5250	113.14	20231026	0.37	N	166480	500	164 억		184160	N	N	0	N	00	N
66	20240521	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	120	2	1.07	1863516060	163357	38.75	11120	11620	10800	14560	7840	11200	11407.63	0.56	0	-400	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3721	-21.04	6.24	12	0.50	-538.00	1815.00	13440	20240418	-15.77	5250	20231026	115.62	13440	-15.77	20240418	6490	74.42	20240124	13440	-15.77	20240418	5250	115.62	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
67	20240521	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	190	2	1.70	1836153470	160943	38.17	11120	11620	10800	14560	7840	11200	11408.72	0.56	0	-285	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3744	-21.17	6.28	12	0.49	-538.00	1815.00	13440	20240418	-15.25	5250	20231026	116.95	13440	-15.25	20240418	6490	75.50	20240124	13440	-15.25	20240418	5250	116.95	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
68	20240521	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	210	2	1.88	1696787990	148693	35.27	11120	11620	10800	14560	7840	11200	11411.35	0.56	0	263	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3751	-21.21	6.29	12	0.45	-538.00	1815.00	13440	20240418	-15.10	5250	20231026	117.33	13440	-15.10	20240418	6490	75.81	20240124	13440	-15.10	20240418	5250	117.33	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
69	20240521	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	180	2	1.61	1542514020	135184	32.06	11120	11620	10800	14560	7840	11200	11410.48	0.56	0	1888	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3741	-21.15	6.27	12	0.41	-538.00	1815.00	13440	20240418	-15.33	5250	20231026	116.76	13440	-15.33	20240418	6490	75.35	20240124	13440	-15.33	20240418	5250	116.76	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
70	20240521	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	140	2	1.25	1490309500	130578	30.97	11120	11620	10800	14560	7840	11200	11413.17	0.56	0	3976	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3728	-21.08	6.25	12	0.40	-538.00	1815.00	13440	20240418	-15.62	5250	20231026	116.00	13440	-15.62	20240418	6490	74.73	20240124	13440	-15.62	20240418	5250	116.00	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
71	20240521	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	210	2	1.88	1372989890	120244	28.52	11120	11620	10800	14560	7840	11200	11418.37	0.56	0	6492	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3751	-21.21	6.29	12	0.37	-538.00	1815.00	13440	20240418	-15.10	5250	20231026	117.33	13440	-15.10	20240418	6490	75.81	20240124	13440	-15.10	20240418	5250	117.33	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
72	20240521	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	160	2	1.43	863937530	75886	18.00	11120	11620	10800	14560	7840	11200	11384.68	0.56	0	-940	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3734	-21.12	6.26	12	0.23	-538.00	1815.00	13440	20240418	-15.48	5250	20231026	116.38	13440	-15.48	20240418	6490	75.04	20240124	13440	-15.48	20240418	5250	116.38	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
73	20240521	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-80	5	-0.71	106267920	9641	2.29	11120	11310	10800	14560	7840	11200	11022.50	0.56	0	183	12726	11962	11126	10362	9526	12345	10745	164	3360	500	7840	10	1	32870376	3655	-20.67	6.13	12	0.03	-538.00	1815.00	13440	20240418	-17.26	5250	20231026	111.81	13440	-17.26	20240418	6490	71.34	20240124	13440	-17.26	20240418	5250	111.81	20231026	0.39	N	166480	500	164 억		184496	N	N	0	N	00	N
74	20240517	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-190	5	-1.84	1290948560	128125	258.28	10240	10330	9900	13440	7240	10340	10075.69	0.41	0	15943	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3336	-18.87	5.59	12	0.39	-538.00	1815.00	13440	20240418	-24.48	5250	20231026	93.33	13440	-24.48	20240418	6490	56.39	20240124	13440	-24.48	20240418	5250	93.33	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
75	20240517	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-170	5	-1.64	1261876510	125260	252.50	10240	10330	9900	13440	7240	10340	10074.06	0.41	0	16631	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3343	-18.90	5.60	12	0.38	-538.00	1815.00	13440	20240418	-24.33	5250	20231026	93.71	13440	-24.33	20240418	6490	56.70	20240124	13440	-24.33	20240418	5250	93.71	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
76	20240517	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-230	5	-2.22	1090971070	108281	218.28	10240	10330	9900	13440	7240	10340	10075.37	0.41	0	14941	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3323	-18.79	5.57	12	0.33	-538.00	1815.00	13440	20240418	-24.78	5250	20231026	92.57	13440	-24.78	20240418	6490	55.78	20240124	13440	-24.78	20240418	5250	92.57	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
77	20240517	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-190	5	-1.84	1044551660	103692	209.03	10240	10330	9900	13440	7240	10340	10073.60	0.41	0	15212	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3336	-18.87	5.59	12	0.32	-538.00	1815.00	13440	20240418	-24.48	5250	20231026	93.33	13440	-24.48	20240418	6490	56.39	20240124	13440	-24.48	20240418	5250	93.33	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
78	20240517	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-80	5	-0.77	931738330	92586	186.64	10240	10330	9900	13440	7240	10340	10063.49	0.41	0	14322	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3373	-19.07	5.65	12	0.28	-538.00	1815.00	13440	20240418	-23.66	5250	20231026	95.43	13440	-23.66	20240418	6490	58.09	20240124	13440	-23.66	20240418	5250	95.43	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
79	20240517	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-140	5	-1.35	896775920	89167	179.75	10240	10330	9900	13440	7240	10340	10057.26	0.41	0	14511	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3353	-18.96	5.62	12	0.27	-538.00	1815.00	13440	20240418	-24.11	5250	20231026	94.29	13440	-24.11	20240418	6490	57.16	20240124	13440	-24.11	20240418	5250	94.29	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
80	20240517	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-100	5	-0.97	807715320	80384	162.04	10240	10330	9900	13440	7240	10340	10048.21	0.41	0	11805	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3366	-19.03	5.64	12	0.24	-538.00	1815.00	13440	20240418	-23.81	5250	20231026	95.05	13440	-23.81	20240418	6490	57.78	20240124	13440	-23.81	20240418	5250	95.05	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
81	20240517	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-350	5	-3.38	258930670	25839	52.09	10240	10330	9900	13440	7240	10340	10020.92	0.41	0	2652	10753	10546	10443	10236	10133	10495	10185	164	3100	500	7230	10	1	32870376	3284	-18.57	5.50	12	0.08	-538.00	1815.00	13440	20240418	-25.67	5250	20231026	90.29	13440	-25.67	20240418	6490	53.93	20240124	13440	-25.67	20240418	5250	90.29	20231026	0.42	N	166480	500	164 억		133975	N	N	0	N	00	N
82	20240516	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-80	5	-0.77	510780890	48945	54.19	10400	10650	10340	13540	7300	10420	10436.27	0.42	0	-3007	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3399	-19.22	5.70	12	0.15	-538.00	1815.00	13440	20240418	-23.07	5250	20231026	96.95	13440	-23.07	20240418	6490	59.32	20240124	13440	-23.07	20240418	5250	96.95	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
83	20240516	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-60	5	-0.58	487082510	46654	51.65	10400	10650	10340	13540	7300	10420	10440.32	0.42	0	-3084	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3405	-19.26	5.71	12	0.14	-538.00	1815.00	13440	20240418	-22.92	5250	20231026	97.33	13440	-22.92	20240418	6490	59.63	20240124	13440	-22.92	20240418	5250	97.33	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
84	20240516	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-50	5	-0.48	400482610	38298	42.40	10400	10650	10340	13540	7300	10420	10457.01	0.42	0	-2200	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3409	-19.28	5.71	12	0.12	-538.00	1815.00	13440	20240418	-22.84	5250	20231026	97.52	13440	-22.84	20240418	6490	59.78	20240124	13440	-22.84	20240418	5250	97.52	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
85	20240516	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	0	3	0.00	361513870	34549	38.25	10400	10650	10340	13540	7300	10420	10463.80	0.42	0	-1212	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3425	-19.37	5.74	12	0.11	-538.00	1815.00	13440	20240418	-22.47	5250	20231026	98.48	13440	-22.47	20240418	6490	60.55	20240124	13440	-22.47	20240418	5250	98.48	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
86	20240516	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	10	2	0.10	336967700	32195	35.64	10400	10650	10340	13540	7300	10420	10466.46	0.42	0	-213	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3428	-19.39	5.75	12	0.10	-538.00	1815.00	13440	20240418	-22.40	5250	20231026	98.67	13440	-22.40	20240418	6490	60.71	20240124	13440	-22.40	20240418	5250	98.67	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
87	20240516	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-50	5	-0.48	271344180	25902	28.68	10400	10650	10340	13540	7300	10420	10475.80	0.42	0	1712	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3409	-19.28	5.71	12	0.08	-538.00	1815.00	13440	20240418	-22.84	5250	20231026	97.52	13440	-22.84	20240418	6490	59.78	20240124	13440	-22.84	20240418	5250	97.52	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
88	20240516	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	60	2	0.58	173594060	16496	18.26	10400	10650	10400	13540	7300	10420	10523.40	0.42	0	2862	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3445	-19.48	5.77	12	0.05	-538.00	1815.00	13440	20240418	-22.02	5250	20231026	99.62	13440	-22.02	20240418	6490	61.48	20240124	13440	-22.02	20240418	5250	99.62	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
89	20240516	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	180	2	1.73	20067840	1910	2.11	10400	10600	10400	13540	7300	10420	10506.72	0.42	0	68	11006	10712	10556	10262	10106	10635	10185	164	3120	500	7290	10	1	32870376	3484	-19.70	5.84	12	0.01	-538.00	1815.00	13440	20240418	-21.13	5250	20231026	101.90	13440	-21.13	20240418	6490	63.33	20240124	13440	-21.13	20240418	5250	101.90	20231026	0.47	N	166480	500	164 억		136969	N	N	0	N	00	N
90	20240514	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-300	5	-2.80	950763420	90169	113.82	10850	10850	10400	13930	7510	10720	10544.95	0.46	0	-14277	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3425	-19.37	5.74	12	0.27	-538.00	1815.00	13440	20240418	-22.47	5250	20231026	98.48	13440	-22.47	20240418	6490	60.55	20240124	13440	-22.47	20240418	5250	98.48	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
91	20240514	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-260	5	-2.43	878469990	83232	105.06	10850	10850	10400	13930	7510	10720	10554.47	0.46	0	-13776	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3438	-19.44	5.76	12	0.25	-538.00	1815.00	13440	20240418	-22.17	5250	20231026	99.24	13440	-22.17	20240418	6490	61.17	20240124	13440	-22.17	20240418	5250	99.24	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
92	20240514	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-170	5	-1.59	638402020	60253	76.06	10850	10850	10500	13930	7510	10720	10595.36	0.46	0	-7023	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3468	-19.61	5.81	12	0.18	-538.00	1815.00	13440	20240418	-21.50	5250	20231026	100.95	13440	-21.50	20240418	6490	62.56	20240124	13440	-21.50	20240418	5250	100.95	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
93	20240514	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-90	5	-0.84	519572870	48979	61.82	10850	10850	10500	13930	7510	10720	10608.07	0.46	0	-6847	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3494	-19.76	5.86	12	0.15	-538.00	1815.00	13440	20240418	-20.91	5250	20231026	102.48	13440	-20.91	20240418	6490	63.79	20240124	13440	-20.91	20240418	5250	102.48	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
94	20240514	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-120	5	-1.12	434982540	41011	51.77	10850	10850	10500	13930	7510	10720	10606.48	0.46	0	-5359	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3484	-19.70	5.84	12	0.12	-538.00	1815.00	13440	20240418	-21.13	5250	20231026	101.90	13440	-21.13	20240418	6490	63.33	20240124	13440	-21.13	20240418	5250	101.90	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
95	20240514	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-110	5	-1.03	395885870	37333	47.12	10850	10850	10500	13930	7510	10720	10604.18	0.46	0	-4420	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3488	-19.72	5.85	12	0.11	-538.00	1815.00	13440	20240418	-21.06	5250	20231026	102.10	13440	-21.06	20240418	6490	63.48	20240124	13440	-21.06	20240418	5250	102.10	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
96	20240514	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-110	5	-1.03	315305840	29761	37.57	10850	10850	10500	13930	7510	10720	10594.60	0.46	0	761	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3488	-19.72	5.85	12	0.09	-538.00	1815.00	13440	20240418	-21.06	5250	20231026	102.10	13440	-21.06	20240418	6490	63.48	20240124	13440	-21.06	20240418	5250	102.10	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
97	20240514	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	90	2	0.84	18434110	1712	2.16	10850	10850	10750	13930	7510	10720	10767.59	0.46	0	3	11220	10970	10690	10440	10160	11095	10565	164	3210	500	7500	10	1	32870376	3553	-20.09	5.96	12	0.01	-538.00	1815.00	13440	20240418	-19.57	5250	20231026	105.90	13440	-19.57	20240418	6490	66.56	20240124	13440	-19.57	20240418	5250	105.90	20231026	0.49	N	166480	500	164 억		151201	N	N	0	N	00	N
98	20240513	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	80	2	0.75	847898370	79222	86.90	10640	10940	10410	13830	7450	10640	10702.79	0.46	0	1235	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3524	-19.93	5.91	12	0.24	-538.00	1815.00	13440	20240418	-20.24	5250	20231026	104.19	13440	-20.24	20240418	6490	65.18	20240124	13440	-20.24	20240418	5250	104.19	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
99	20240513	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	150	2	1.41	815073560	76163	83.55	10640	10940	10410	13830	7450	10640	10701.70	0.46	0	1197	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3547	-20.06	5.94	12	0.23	-538.00	1815.00	13440	20240418	-19.72	5250	20231026	105.52	13440	-19.72	20240418	6490	66.26	20240124	13440	-19.72	20240418	5250	105.52	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
100	20240513	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	90	2	0.85	675191730	63170	69.29	10640	10940	10410	13830	7450	10640	10688.49	0.46	0	2831	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3527	-19.94	5.91	12	0.19	-538.00	1815.00	13440	20240418	-20.16	5250	20231026	104.38	13440	-20.16	20240418	6490	65.33	20240124	13440	-20.16	20240418	5250	104.38	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
101	20240513	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	100	2	0.94	626950030	58661	64.35	10640	10940	10410	13830	7450	10640	10687.68	0.46	0	2042	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3530	-19.96	5.92	12	0.18	-538.00	1815.00	13440	20240418	-20.09	5250	20231026	104.57	13440	-20.09	20240418	6490	65.49	20240124	13440	-20.09	20240418	5250	104.57	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
102	20240513	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	90	2	0.85	564912440	52874	58.00	10640	10940	10410	13830	7450	10640	10684.13	0.46	0	366	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3527	-19.94	5.91	12	0.16	-538.00	1815.00	13440	20240418	-20.16	5250	20231026	104.38	13440	-20.16	20240418	6490	65.33	20240124	13440	-20.16	20240418	5250	104.38	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
103	20240513	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	10	2	0.09	398597840	37538	41.18	10640	10880	10410	13830	7450	10640	10618.52	0.46	0	-127	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3501	-19.80	5.87	12	0.11	-538.00	1815.00	13440	20240418	-20.76	5250	20231026	102.86	13440	-20.76	20240418	6490	64.10	20240124	13440	-20.76	20240418	5250	102.86	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
104	20240513	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	20	2	0.19	296800550	27993	30.71	10640	10880	10410	13830	7450	10640	10602.67	0.46	0	-2663	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3504	-19.81	5.87	12	0.09	-538.00	1815.00	13440	20240418	-20.68	5250	20231026	103.05	13440	-20.68	20240418	6490	64.25	20240124	13440	-20.68	20240418	5250	103.05	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
105	20240513	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	130	2	1.22	58629560	5495	6.03	10640	10880	10610	13830	7450	10640	10669.62	0.46	0	1276	11293	10966	10663	10336	10033	11130	10500	164	3190	500	7440	10	1	32870376	3540	-20.02	5.93	12	0.02	-538.00	1815.00	13440	20240418	-19.87	5250	20231026	105.14	13440	-19.87	20240418	6490	65.95	20240124	13440	-19.87	20240418	5250	105.14	20231026	0.49	N	166480	500	164 억		150008	N	N	0	N	00	N
106	20240510	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-60	5	-0.56	962950230	90959	86.56	10600	10990	10360	13910	7490	10700	10586.64	0.45	0	2285	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3497	-19.78	5.86	12	0.28	-538.00	1815.00	13440	20240418	-20.83	5250	20231026	102.67	13440	-20.83	20240418	6490	63.94	20240124	13440	-20.83	20240418	5250	102.67	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
107	20240510	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	0	3	0.00	907838910	85795	81.64	10600	10990	10360	13910	7490	10700	10581.49	0.45	0	2127	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3517	-19.89	5.90	12	0.26	-538.00	1815.00	13440	20240418	-20.39	5250	20231026	103.81	13440	-20.39	20240418	6490	64.87	20240124	13440	-20.39	20240418	5250	103.81	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
108	20240510	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	30	2	0.28	842393100	79684	75.83	10600	10990	10360	13910	7490	10700	10571.67	0.45	0	4734	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3527	-19.94	5.91	12	0.24	-538.00	1815.00	13440	20240418	-20.16	5250	20231026	104.38	13440	-20.16	20240418	6490	65.33	20240124	13440	-20.16	20240418	5250	104.38	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
109	20240510	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	10	2	0.09	753707780	71376	67.92	10600	10990	10360	13910	7490	10700	10559.68	0.45	0	4081	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3520	-19.91	5.90	12	0.22	-538.00	1815.00	13440	20240418	-20.31	5250	20231026	104.00	13440	-20.31	20240418	6490	65.02	20240124	13440	-20.31	20240418	5250	104.00	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
110	20240510	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	10	2	0.09	682975840	64759	61.62	10600	10990	10360	13910	7490	10700	10546.42	0.45	0	5890	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3520	-19.91	5.90	12	0.20	-538.00	1815.00	13440	20240418	-20.31	5250	20231026	104.00	13440	-20.31	20240418	6490	65.02	20240124	13440	-20.31	20240418	5250	104.00	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
111	20240510	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-110	5	-1.03	610652140	57963	55.16	10600	10990	10360	13910	7490	10700	10535.21	0.45	0	6797	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3481	-19.68	5.83	12	0.18	-538.00	1815.00	13440	20240418	-21.21	5250	20231026	101.71	13440	-21.21	20240418	6490	63.17	20240124	13440	-21.21	20240418	5250	101.71	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
112	20240510	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	-210	5	-1.96	353210380	33352	31.74	10600	10990	10430	13910	7490	10700	10590.38	0.45	0	2318	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3448	-19.50	5.78	12	0.10	-538.00	1815.00	13440	20240418	-21.95	5250	20231026	99.81	13440	-21.95	20240418	6490	61.63	20240124	13440	-21.95	20240418	5250	99.81	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
113	20240510	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-30	5	-0.28	64177570	6023	5.73	10600	10990	10600	13910	7490	10700	10655.42	0.45	0	1185	11440	11070	10820	10450	10200	10945	10325	164	3210	500	7490	10	1	32870376	3507	-19.83	5.88	12	0.02	-538.00	1815.00	13440	20240418	-20.61	5250	20231026	103.24	13440	-20.61	20240418	6490	64.41	20240124	13440	-20.61	20240418	5250	103.24	20231026	0.49	N	166480	500	164 억		147555	N	N	0	N	00	N
114	20240509	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-320	5	-2.90	1131544050	105018	68.58	11050	11190	10570	14320	7720	11020	10774.76	0.45	0	620	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3517	-19.89	5.90	12	0.32	-538.00	1815.00	13440	20240418	-20.39	5250	20231026	103.81	13440	-20.39	20240418	6490	64.87	20240124	13440	-20.39	20240418	5250	103.81	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
115	20240509	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-290	5	-2.63	1109351410	102942	67.23	11050	11190	10570	14320	7720	11020	10776.47	0.45	0	730	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3527	-19.94	5.91	12	0.31	-538.00	1815.00	13440	20240418	-20.16	5250	20231026	104.38	13440	-20.16	20240418	6490	65.33	20240124	13440	-20.16	20240418	5250	104.38	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
116	20240509	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-240	5	-2.18	997923100	92548	60.44	11050	11190	10570	14320	7720	11020	10782.76	0.45	0	627	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3543	-20.04	5.94	12	0.28	-538.00	1815.00	13440	20240418	-19.79	5250	20231026	105.33	13440	-19.79	20240418	6490	66.10	20240124	13440	-19.79	20240418	5250	105.33	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
117	20240509	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-230	5	-2.09	938512480	87029	56.83	11050	11190	10570	14320	7720	11020	10783.91	0.45	0	2390	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3547	-20.06	5.94	12	0.26	-538.00	1815.00	13440	20240418	-19.72	5250	20231026	105.52	13440	-19.72	20240418	6490	66.26	20240124	13440	-19.72	20240418	5250	105.52	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
118	20240509	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-260	5	-2.36	898191620	83276	54.38	11050	11190	10570	14320	7720	11020	10785.72	0.45	0	1600	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3537	-20.00	5.93	12	0.25	-538.00	1815.00	13440	20240418	-19.94	5250	20231026	104.95	13440	-19.94	20240418	6490	65.79	20240124	13440	-19.94	20240418	5250	104.95	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
119	20240509	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-390	5	-3.54	845011220	78321	51.15	11050	11190	10570	14320	7720	11020	10789.08	0.45	0	2806	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3494	-19.76	5.86	12	0.24	-538.00	1815.00	13440	20240418	-20.91	5250	20231026	102.48	13440	-20.91	20240418	6490	63.79	20240124	13440	-20.91	20240418	5250	102.48	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
120	20240509	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	-250	5	-2.27	508204730	46689	30.49	11050	11190	10670	14320	7720	11020	10884.89	0.45	0	1015	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3540	-20.02	5.93	12	0.14	-538.00	1815.00	13440	20240418	-19.87	5250	20231026	105.14	13440	-19.87	20240418	6490	65.95	20240124	13440	-19.87	20240418	5250	105.14	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
121	20240509	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	11160	140	2	1.27	114349260	10332	6.75	11050	11190	10990	14320	7720	11020	11067.49	0.45	0	-2901	11980	11500	10760	10280	9540	11130	9910	164	3300	500	7710	10	1	32870376	3668	-20.74	6.15	12	0.03	-538.00	1815.00	13440	20240418	-16.96	5250	20231026	112.57	13440	-16.96	20240418	6490	71.96	20240124	13440	-16.96	20240418	5250	112.57	20231026	0.50	N	166480	500	164 억		148365	N	N	0	N	00	N
122	20240508	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-110	5	-0.99	1643088170	152461	86.83	11130	11240	10020	14460	7800	11130	10777.03	0.47	0	-4810	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3622	-20.48	6.07	12	0.46	-538.00	1815.00	13440	20240418	-18.01	5250	20231026	109.90	13440	-18.01	20240418	6490	69.80	20240124	13440	-18.01	20240418	5250	109.90	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
123	20240508	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-80	5	-0.72	1600161670	148572	84.61	11130	11240	10020	14460	7800	11130	10770.28	0.47	0	-4816	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3632	-20.54	6.09	12	0.45	-538.00	1815.00	13440	20240418	-17.78	5250	20231026	110.48	13440	-17.78	20240418	6490	70.26	20240124	13440	-17.78	20240418	5250	110.48	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
124	20240508	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-30	5	-0.27	1546213870	143691	81.83	11130	11240	10020	14460	7800	11130	10760.69	0.47	0	-3256	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3649	-20.63	6.12	12	0.44	-538.00	1815.00	13440	20240418	-17.41	5250	20231026	111.43	13440	-17.41	20240418	6490	71.03	20240124	13440	-17.41	20240418	5250	111.43	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
125	20240508	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-200	5	-1.80	1429214090	133141	75.82	11130	11240	10020	14460	7800	11130	10734.59	0.47	0	-1024	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3593	-20.32	6.02	12	0.41	-538.00	1815.00	13440	20240418	-18.68	5250	20231026	108.19	13440	-18.68	20240418	6490	68.41	20240124	13440	-18.68	20240418	5250	108.19	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
126	20240508	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-270	5	-2.43	1344390810	125349	71.39	11130	11240	10020	14460	7800	11130	10725.18	0.47	0	3212	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3570	-20.19	5.98	12	0.38	-538.00	1815.00	13440	20240418	-19.20	5250	20231026	106.86	13440	-19.20	20240418	6490	67.33	20240124	13440	-19.20	20240418	5250	106.86	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
127	20240508	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-390	5	-3.50	1219804590	113913	64.87	11130	11240	10020	14460	7800	11130	10708.21	0.47	0	4892	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3530	-19.96	5.92	12	0.35	-538.00	1815.00	13440	20240418	-20.09	5250	20231026	104.57	13440	-20.09	20240418	6490	65.49	20240124	13440	-20.09	20240418	5250	104.57	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
128	20240508	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-390	5	-3.50	1031330290	96432	54.92	11130	11240	10020	14460	7800	11130	10694.90	0.47	0	7057	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3530	-19.96	5.92	12	0.29	-538.00	1815.00	13440	20240418	-20.09	5250	20231026	104.57	13440	-20.09	20240418	6490	65.49	20240124	13440	-20.09	20240418	5250	104.57	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
129	20240508	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	80	2	0.72	52001180	4674	2.66	11130	11240	11070	14460	7800	11130	11125.63	0.47	0	-1573	11976	11552	11336	10912	10696	11445	10805	164	3330	500	7790	10	1	32870376	3685	-20.84	6.18	12	0.01	-538.00	1815.00	13440	20240418	-16.59	5250	20231026	113.52	13440	-16.59	20240418	6490	72.73	20240124	13440	-16.59	20240418	5250	113.52	20231026	0.50	N	166480	500	164 억		153651	N	N	0	N	00	N
130	20240503	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	10	2	0.09	1541193160	131991	94.20	11640	11880	11480	15130	8150	11640	11676.51	0.66	0	-12290	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3829	-21.65	6.42	12	0.40	-538.00	1815.00	13440	20240418	-13.32	5250	20231026	121.90	13440	-13.32	20240418	6490	79.51	20240124	13440	-13.32	20240418	5250	121.90	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
131	20240503	150746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	50	2	0.43	1489089770	127523	91.01	11640	11880	11480	15130	8150	11640	11677.03	0.66	0	-11948	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3843	-21.73	6.44	12	0.39	-538.00	1815.00	13440	20240418	-13.02	5250	20231026	122.67	13440	-13.02	20240418	6490	80.12	20240124	13440	-13.02	20240418	5250	122.67	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
132	20240503	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-20	5	-0.17	1407445500	120518	86.01	11640	11880	11480	15130	8150	11640	11678.30	0.66	0	-11413	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3820	-21.60	6.40	12	0.37	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
133	20240503	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	30	2	0.26	1184276860	101259	72.26	11640	11880	11480	15130	8150	11640	11695.52	0.66	0	273	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3836	-21.69	6.43	12	0.31	-538.00	1815.00	13440	20240418	-13.17	5250	20231026	122.29	13440	-13.17	20240418	6490	79.82	20240124	13440	-13.17	20240418	5250	122.29	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
134	20240503	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	110	2	0.95	1079799650	92289	65.86	11640	11880	11480	15130	8150	11640	11700.20	0.66	0	1269	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3862	-21.84	6.47	12	0.28	-538.00	1815.00	13440	20240418	-12.57	5250	20231026	123.81	13440	-12.57	20240418	6490	81.05	20240124	13440	-12.57	20240418	5250	123.81	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
135	20240503	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	160	2	1.37	871115460	74570	53.22	11640	11880	11480	15130	8150	11640	11681.85	0.66	0	-3008	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3879	-21.93	6.50	12	0.23	-538.00	1815.00	13440	20240418	-12.20	5250	20231026	124.76	13440	-12.20	20240418	6490	81.82	20240124	13440	-12.20	20240418	5250	124.76	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
136	20240503	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	10	2	0.09	364716140	31458	22.45	11640	11780	11480	15130	8150	11640	11593.75	0.66	0	-6474	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3829	-21.65	6.42	12	0.10	-538.00	1815.00	13440	20240418	-13.32	5250	20231026	121.90	13440	-13.32	20240418	6490	79.51	20240124	13440	-13.32	20240418	5250	121.90	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
137	20240503	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-20	5	-0.17	49912540	4281	3.06	11640	11780	11620	15130	8150	11640	11659.08	0.66	0	-1316	12133	11886	11693	11446	11253	12010	11570	164	3490	500	8140	10	1	32870376	3820	-21.60	6.40	12	0.01	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.46	N	166480	500	164 억		216059	N	N	0	N	00	N
138	20240502	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	110	2	0.95	1617894120	138313	117.73	11540	11940	11500	14980	8080	11530	11697.34	0.68	0	-6277	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3826	-21.64	6.41	12	0.42	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
139	20240502	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	90	2	0.78	1580883400	135123	115.02	11540	11940	11500	14980	8080	11530	11699.59	0.68	0	-6321	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3820	-21.60	6.40	12	0.41	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
140	20240502	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	60	2	0.52	1464652330	125088	106.48	11540	11940	11500	14980	8080	11530	11708.98	0.68	0	-5112	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3810	-21.54	6.39	12	0.38	-538.00	1815.00	13440	20240418	-13.76	5250	20231026	120.76	13440	-13.76	20240418	6490	78.58	20240124	13440	-13.76	20240418	5250	120.76	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
141	20240502	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	10	2	0.09	1386695250	118350	100.74	11540	11940	11500	14980	8080	11530	11716.90	0.68	0	-1440	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3793	-21.45	6.36	12	0.36	-538.00	1815.00	13440	20240418	-14.14	5250	20231026	119.81	13440	-14.14	20240418	6490	77.81	20240124	13440	-14.14	20240418	5250	119.81	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
142	20240502	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	50	2	0.43	1287979230	109810	93.47	11540	11940	11500	14980	8080	11530	11729.16	0.68	0	-1868	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3806	-21.52	6.38	12	0.33	-538.00	1815.00	13440	20240418	-13.84	5250	20231026	120.57	13440	-13.84	20240418	6490	78.43	20240124	13440	-13.84	20240418	5250	120.57	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
143	20240502	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	60	2	0.52	1165322180	99196	84.44	11540	11940	11500	14980	8080	11530	11747.67	0.68	0	-1485	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3810	-21.54	6.39	12	0.30	-538.00	1815.00	13440	20240418	-13.76	5250	20231026	120.76	13440	-13.76	20240418	6490	78.58	20240124	13440	-13.76	20240418	5250	120.76	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
144	20240502	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	290	2	2.52	938192010	79774	67.90	11540	11940	11500	14980	8080	11530	11760.62	0.68	0	3170	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3885	-21.97	6.51	12	0.24	-538.00	1815.00	13440	20240418	-12.05	5250	20231026	125.14	13440	-12.05	20240418	6490	82.13	20240124	13440	-12.05	20240418	5250	125.14	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N
145	20240502	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	110	2	0.95	105427640	9080	7.73	11540	11800	11500	14980	8080	11530	11610.97	0.68	0	620	11990	11760	11610	11380	11230	11685	11305	164	3450	500	8070	10	1	32870376	3826	-21.64	6.41	12	0.03	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.46	N	166480	500	164 억		222235	N	N	0	N	00	N