KissMeData/082800/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	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-25	5	-0.81	219920605	72236	60.69	3080	3100	3010	4010	2160	3085	3044.42	0.05	0	-16945	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1475	-43.71	1.42	12	0.15	-70.00	2159.00	4620	20230602	-33.77	2395	20230726	27.77	3990	-23.31	20240322	2715	12.71	20240522	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
3	20240531	150706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-35	5	-1.13	206126220	67707	56.89	3080	3100	3010	4010	2160	3085	3044.39	0.05	0	-16632	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1470	-43.57	1.41	12	0.14	-70.00	2159.00	4620	20230602	-33.98	2395	20230726	27.35	3990	-23.56	20240322	2715	12.34	20240522	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
4	20240531	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-55	5	-1.78	160654550	52737	44.31	3080	3100	3015	4010	2160	3085	3046.33	0.05	0	-11338	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1461	-43.29	1.40	12	0.11	-70.00	2159.00	4620	20230602	-34.42	2395	20230726	26.51	3990	-24.06	20240322	2715	11.60	20240522	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
5	20240531	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-45	5	-1.46	137115790	45025	37.83	3080	3100	3015	4010	2160	3085	3045.33	0.05	0	-7502	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1466	-43.43	1.41	12	0.09	-70.00	2159.00	4620	20230602	-34.20	2395	20230726	26.93	3990	-23.81	20240322	2715	11.97	20240522	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
6	20240531	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-45	5	-1.46	124734945	40932	34.39	3080	3100	3015	4010	2160	3085	3047.37	0.05	0	-5860	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1466	-43.43	1.41	12	0.08	-70.00	2159.00	4620	20230602	-34.20	2395	20230726	26.93	3990	-23.81	20240322	2715	11.97	20240522	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
7	20240531	110710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-45	5	-1.46	89846940	29411	24.71	3080	3100	3025	4010	2160	3085	3054.88	0.05	0	-3899	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1466	-43.43	1.41	12	0.06	-70.00	2159.00	4620	20230602	-34.20	2395	20230726	26.93	3990	-23.81	20240322	2715	11.97	20240522	4045	-24.85	20231110	479	534.66	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
8	20240531	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-40	5	-1.30	56254790	18377	15.44	3080	3100	3040	4010	2160	3085	3061.15	0.05	0	-3255	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1468	-43.50	1.41	12	0.04	-70.00	2159.00	4620	20230602	-34.09	2395	20230726	27.14	3990	-23.68	20240322	2715	12.15	20240522	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
9	20240531	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-5	5	-0.16	17755615	5805	4.88	3080	3100	3045	4010	2160	3085	3058.68	0.05	0	1829	3235	3160	3035	2960	2835	3197	2997	1205	925	2500	1970	5	1	48211715	1485	-44.00	1.43	12	0.01	-70.00	2159.00	4620	20230602	-33.33	2395	20230726	28.60	3990	-22.81	20240322	2715	13.44	20240522	4045	-23.86	20231110	479	543.01	20230726	0.00	N	082800	2500	1205 억		22327	N	N	0	N	00	N
10	20240530	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	115	2	3.87	363645350	118818	172.51	2910	3110	2910	3860	2080	2970	3060.46	0.07	0	-11106	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1487	-44.07	1.43	12	0.25	-70.00	2159.00	4620	20230602	-33.23	2395	20230726	28.81	3990	-22.68	20240322	2715	13.63	20240522	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
11	20240530	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	115	2	3.87	346048685	113106	164.21	2910	3110	2910	3860	2080	2970	3059.51	0.07	0	-10909	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1487	-44.07	1.43	12	0.23	-70.00	2159.00	4620	20230602	-33.23	2395	20230726	28.81	3990	-22.68	20240322	2715	13.63	20240522	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
12	20240530	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	100	2	3.37	308494090	100876	146.46	2910	3110	2910	3860	2080	2970	3058.15	0.07	0	-11178	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1480	-43.86	1.42	12	0.21	-70.00	2159.00	4620	20230602	-33.55	2395	20230726	28.18	3990	-23.06	20240322	2715	13.08	20240522	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
13	20240530	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	115	2	3.87	259679485	84962	123.35	2910	3110	2910	3860	2080	2970	3056.42	0.07	0	-13617	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1487	-44.07	1.43	12	0.18	-70.00	2159.00	4620	20230602	-33.23	2395	20230726	28.81	3990	-22.68	20240322	2715	13.63	20240522	4045	-23.73	20231110	479	544.05	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
14	20240530	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	90	2	3.03	143822410	47478	68.93	2910	3100	2910	3860	2080	2970	3029.24	0.07	0	-6396	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1475	-43.71	1.42	12	0.10	-70.00	2159.00	4620	20230602	-33.77	2395	20230726	27.77	3990	-23.31	20240322	2715	12.71	20240522	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
15	20240530	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	60	2	2.02	100764135	33249	48.27	2910	3100	2910	3860	2080	2970	3030.59	0.07	0	-6678	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1461	-43.29	1.40	12	0.07	-70.00	2159.00	4620	20230602	-34.42	2395	20230726	26.51	3990	-24.06	20240322	2715	11.60	20240522	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
16	20240530	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	75	2	2.53	68240745	22570	32.77	2910	3100	2910	3860	2080	2970	3023.52	0.07	0	-4559	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1468	-43.50	1.41	12	0.05	-70.00	2159.00	4620	20230602	-34.09	2395	20230726	27.14	3990	-23.68	20240322	2715	12.15	20240522	4045	-24.72	20231110	479	535.70	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
17	20240530	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	30	2	1.01	4083275	1392	2.02	2910	3000	2910	3860	2080	2970	2933.39	0.07	0	155	3083	3026	2998	2941	2913	3012	2927	1205	890	2500	1900	5	1	48211715	1446	-42.86	1.39	12	0.00	-70.00	2159.00	4620	20230602	-35.06	2395	20230726	25.26	3990	-24.81	20240322	2715	10.50	20240522	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		34447	N	N	0	N	00	N
18	20240529	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-30	5	-1.00	205878035	68817	41.08	2975	3055	2970	3900	2100	3000	2991.67	0.09	0	-9760	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1432	-42.43	1.38	12	0.14	-70.00	2159.00	4620	20230602	-35.71	2395	20230726	24.01	3990	-25.56	20240322	2715	9.39	20240522	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
19	20240529	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-10	5	-0.33	182304725	60897	36.35	2975	3055	2970	3900	2100	3000	2993.66	0.09	0	-10022	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1442	-42.71	1.38	12	0.13	-70.00	2159.00	4620	20230602	-35.28	2395	20230726	24.84	3990	-25.06	20240322	2715	10.13	20240522	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
20	20240529	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	154297745	51516	30.75	2975	3055	2970	3900	2100	3000	2995.14	0.09	0	-10056	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1446	-42.86	1.39	12	0.11	-70.00	2159.00	4620	20230602	-35.06	2395	20230726	25.26	3990	-24.81	20240322	2715	10.50	20240522	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
21	20240529	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-25	5	-0.83	140484180	46903	28.00	2975	3055	2970	3900	2100	3000	2995.21	0.09	0	-11687	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1434	-42.50	1.38	12	0.10	-70.00	2159.00	4620	20230602	-35.61	2395	20230726	24.22	3990	-25.44	20240322	2715	9.58	20240522	4045	-26.45	20231110	479	521.09	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
22	20240529	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-15	5	-0.50	120190425	40101	23.94	2975	3055	2970	3900	2100	3000	2997.19	0.09	0	-12338	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1439	-42.64	1.38	12	0.08	-70.00	2159.00	4620	20230602	-35.39	2395	20230726	24.63	3990	-25.19	20240322	2715	9.94	20240522	4045	-26.21	20231110	479	523.17	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
23	20240529	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-20	5	-0.67	99290790	33105	19.76	2975	3055	2970	3900	2100	3000	2999.27	0.09	0	-12734	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1437	-42.57	1.38	12	0.07	-70.00	2159.00	4620	20230602	-35.50	2395	20230726	24.43	3990	-25.31	20240322	2715	9.76	20240522	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
24	20240529	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	0	3	0.00	79228365	26390	15.75	2975	3055	2970	3900	2100	3000	3002.21	0.09	0	-12047	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1446	-42.86	1.39	12	0.05	-70.00	2159.00	4620	20230602	-35.06	2395	20230726	25.26	3990	-24.81	20240322	2715	10.50	20240522	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
25	20240529	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	30	2	1.00	19333680	6444	3.85	2975	3030	2975	3900	2100	3000	3000.26	0.09	0	-1275	3303	3151	3028	2876	2753	3227	2952	1205	900	2500	1920	5	1	48211715	1461	-43.29	1.40	12	0.01	-70.00	2159.00	4620	20230602	-34.42	2395	20230726	26.51	3990	-24.06	20240322	2715	11.60	20240522	4045	-25.09	20231110	479	532.57	20230726	0.00	N	082800	2500	1205 억		44645	N	N	0	N	00	N
26	20240528	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	90	2	3.09	507015060	167304	157.61	2910	3180	2905	3780	2040	2910	3030.50	0.07	0	12043	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1446	-42.86	1.39	12	0.35	-70.00	2159.00	4620	20230602	-35.06	2395	20230726	25.26	3990	-24.81	20240322	2715	10.50	20240522	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
27	20240528	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	80	2	2.75	487042755	160627	151.32	2910	3180	2905	3780	2040	2910	3032.14	0.07	0	15342	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1442	-42.71	1.38	12	0.33	-70.00	2159.00	4620	20230602	-35.28	2395	20230726	24.84	3990	-25.06	20240322	2715	10.13	20240522	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
28	20240528	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	90	2	3.09	449211050	147956	139.38	2910	3180	2905	3780	2040	2910	3036.11	0.07	0	21088	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1446	-42.86	1.39	12	0.31	-70.00	2159.00	4620	20230602	-35.06	2395	20230726	25.26	3990	-24.81	20240322	2715	10.50	20240522	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
29	20240528	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	80	2	2.75	436890320	143863	135.53	2910	3180	2905	3780	2040	2910	3036.85	0.07	0	22519	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1442	-42.71	1.38	12	0.30	-70.00	2159.00	4620	20230602	-35.28	2395	20230726	24.84	3990	-25.06	20240322	2715	10.13	20240522	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
30	20240528	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	3015	105	2	3.61	407178730	133988	126.22	2910	3180	2905	3780	2040	2910	3038.92	0.07	0	21381	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1454	-43.07	1.40	12	0.28	-70.00	2159.00	4620	20230602	-34.74	2395	20230726	25.89	3990	-24.44	20240322	2715	11.05	20240522	4045	-25.46	20231110	479	529.44	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
31	20240528	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	140	2	4.81	380013865	125051	117.80	2910	3180	2905	3780	2040	2910	3038.87	0.07	0	20788	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1470	-43.57	1.41	12	0.26	-70.00	2159.00	4620	20230602	-33.98	2395	20230726	27.35	3990	-23.56	20240322	2715	12.34	20240522	4045	-24.60	20231110	479	536.74	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
32	20240528	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	190	2	6.53	281907095	93089	87.69	2910	3180	2905	3780	2040	2910	3028.36	0.07	0	29106	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1495	-44.29	1.44	12	0.19	-70.00	2159.00	4620	20230602	-32.90	2395	20230726	29.44	3990	-22.31	20240322	2715	14.18	20240522	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
33	20240528	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	25	2	0.86	14170720	4842	4.56	2910	2940	2905	3780	2040	2910	2926.63	0.07	0	2562	3080	2995	2935	2850	2790	2965	2820	1205	870	2500	1860	5	1	48211715	1415	-41.93	1.36	12	0.01	-70.00	2159.00	4620	20230602	-36.47	2395	20230726	22.55	3990	-26.44	20240322	2715	8.10	20240522	4045	-27.44	20231110	479	512.73	20230726	0.00	N	082800	2500	1205 억		32365	N	N	0	N	00	N
34	20240527	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-35	5	-1.19	308785770	106011	65.04	3020	3020	2875	3825	2065	2945	2912.77	0.13	0	-29946	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1403	-41.57	1.35	12	0.22	-70.00	2159.00	4620	20230602	-37.01	2395	20230726	21.50	3990	-27.07	20240322	2715	7.18	20240522	4045	-28.06	20231110	479	507.52	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
35	20240527	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-50	5	-1.70	299609405	102834	63.09	3020	3020	2875	3825	2065	2945	2913.52	0.13	0	-30131	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1396	-41.36	1.34	12	0.21	-70.00	2159.00	4620	20230602	-37.34	2395	20230726	20.88	3990	-27.44	20240322	2715	6.63	20240522	4045	-28.43	20231110	479	504.38	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
36	20240527	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-45	5	-1.53	268566975	92077	56.49	3020	3020	2880	3825	2065	2945	2916.77	0.13	0	-27261	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1398	-41.43	1.34	12	0.19	-70.00	2159.00	4620	20230602	-37.23	2395	20230726	21.09	3990	-27.32	20240322	2715	6.81	20240522	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
37	20240527	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-40	5	-1.36	229146340	78437	48.12	3020	3020	2880	3825	2065	2945	2921.41	0.13	0	-23205	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1401	-41.50	1.35	12	0.16	-70.00	2159.00	4620	20230602	-37.12	2395	20230726	21.29	3990	-27.19	20240322	2715	7.00	20240522	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
38	20240527	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-45	5	-1.53	205773990	70374	43.18	3020	3020	2880	3825	2065	2945	2924.01	0.13	0	-21153	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1398	-41.43	1.34	12	0.15	-70.00	2159.00	4620	20230602	-37.23	2395	20230726	21.09	3990	-27.32	20240322	2715	6.81	20240522	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
39	20240527	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	0	3	0.00	155248315	52930	32.47	3020	3020	2880	3825	2065	2945	2933.09	0.13	0	-17622	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1420	-42.07	1.36	12	0.11	-70.00	2159.00	4620	20230602	-36.26	2395	20230726	22.96	3990	-26.19	20240322	2715	8.47	20240522	4045	-27.19	20231110	479	514.82	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
40	20240527	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-15	5	-0.51	91110860	31010	19.03	3020	3020	2880	3825	2065	2945	2938.11	0.13	0	-10483	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1413	-41.86	1.36	12	0.06	-70.00	2159.00	4620	20230602	-36.58	2395	20230726	22.34	3990	-26.57	20240322	2715	7.92	20240522	4045	-27.56	20231110	479	511.69	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
41	20240527	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-25	5	-0.85	32199180	10847	6.65	3020	3020	2880	3825	2065	2945	2968.49	0.13	0	-3651	3061	3002	2891	2832	2721	3032	2862	1205	880	2500	1880	5	1	48211715	1408	-41.71	1.35	12	0.02	-70.00	2159.00	4620	20230602	-36.80	2395	20230726	21.92	3990	-26.82	20240322	2715	7.55	20240522	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		61812	N	N	0	N	00	N
42	20240524	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	115	2	4.06	464908515	161890	103.57	2830	2950	2780	3675	1985	2830	2871.46	0.03	0	46003	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1420	-42.07	1.36	12	0.34	-70.00	2159.00	4620	20230602	-36.26	2395	20230726	22.96	3990	-26.19	20240322	2715	8.47	20240522	4045	-27.19	20231110	479	514.82	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
43	20240524	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	115	2	4.06	412542775	144059	92.16	2830	2950	2780	3675	1985	2830	2863.71	0.03	0	42848	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1420	-42.07	1.36	12	0.30	-70.00	2159.00	4620	20230602	-36.26	2395	20230726	22.96	3990	-26.19	20240322	2715	8.47	20240522	4045	-27.19	20231110	479	514.82	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
44	20240524	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	10	2	0.35	250293680	88030	56.32	2830	2880	2780	3675	1985	2830	2843.28	0.03	0	29638	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1369	-40.57	1.32	12	0.18	-70.00	2159.00	4620	20230602	-38.53	2395	20230726	18.58	3990	-28.82	20240322	2715	4.60	20240522	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
45	20240524	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	10	2	0.35	238848405	84004	53.74	2830	2880	2780	3675	1985	2830	2843.30	0.03	0	28423	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1369	-40.57	1.32	12	0.17	-70.00	2159.00	4620	20230602	-38.53	2395	20230726	18.58	3990	-28.82	20240322	2715	4.60	20240522	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
46	20240524	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	15	2	0.53	213781770	75191	48.10	2830	2880	2780	3675	1985	2830	2843.18	0.03	0	28777	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1372	-40.64	1.32	12	0.16	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2715	4.79	20240522	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
47	20240524	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-20	5	-0.71	51182735	18292	11.70	2830	2840	2780	3675	1985	2830	2798.09	0.03	0	40	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1355	-40.14	1.30	12	0.04	-70.00	2159.00	4620	20230602	-39.18	2395	20230726	17.33	3990	-29.57	20240322	2715	3.50	20240522	4045	-30.53	20231110	479	486.64	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
48	20240524	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-20	5	-0.71	27312500	9776	6.25	2830	2840	2780	3675	1985	2830	2793.83	0.03	0	-1438	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1355	-40.14	1.30	12	0.02	-70.00	2159.00	4620	20230602	-39.18	2395	20230726	17.33	3990	-29.57	20240322	2715	3.50	20240522	4045	-30.53	20231110	479	486.64	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
49	20240524	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-10	5	-0.35	1378000	487	0.31	2830	2840	2820	3675	1985	2830	2829.57	0.03	0	-292	3000	2915	2815	2730	2630	2957	2772	1205	845	2500	1810	5	1	48211715	1360	-40.29	1.31	12	0.00	-70.00	2159.00	4620	20230602	-38.96	2395	20230726	17.75	3990	-29.32	20240322	2715	3.87	20240522	4045	-30.28	20231110	479	488.73	20230726	0.00	N	082800	2500	1205 억		16140	N	N	0	N	00	N
50	20240523	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	90	2	3.28	435637945	155533	244.33	2735	2900	2715	3560	1920	2740	2800.94	0.00	0	60783	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1364	-40.43	1.31	12	0.32	-70.00	2159.00	4620	20230602	-38.74	2395	20230726	18.16	3990	-29.07	20240322	2715	4.24	20240523	4045	-30.04	20231110	479	490.81	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
51	20240523	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	95	2	3.47	418553615	149487	234.83	2735	2900	2715	3560	1920	2740	2799.93	0.00	0	60502	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1367	-40.50	1.31	12	0.31	-70.00	2159.00	4620	20230602	-38.64	2395	20230726	18.37	3990	-28.95	20240322	2715	4.42	20240523	4045	-29.91	20231110	479	491.86	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
52	20240523	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	85	2	3.10	388610890	138844	218.11	2735	2900	2715	3560	1920	2740	2798.90	0.00	0	58127	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1362	-40.36	1.31	12	0.29	-70.00	2159.00	4620	20230602	-38.85	2395	20230726	17.95	3990	-29.20	20240322	2715	4.05	20240523	4045	-30.16	20231110	479	489.77	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
53	20240523	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	105	2	3.83	350291485	125353	196.92	2735	2900	2715	3560	1920	2740	2794.44	0.00	0	56743	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1372	-40.64	1.32	12	0.26	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2715	4.79	20240523	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
54	20240523	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	85	2	3.10	276686710	99610	156.48	2735	2830	2715	3560	1920	2740	2777.70	0.00	0	49556	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1362	-40.36	1.31	12	0.21	-70.00	2159.00	4620	20230602	-38.85	2395	20230726	17.95	3990	-29.20	20240322	2715	4.05	20240523	4045	-30.16	20231110	479	489.77	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
55	20240523	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	40	2	1.46	161180415	58458	91.83	2735	2785	2715	3560	1920	2740	2757.20	0.00	0	18181	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1340	-39.71	1.29	12	0.12	-70.00	2159.00	4620	20230602	-39.83	2395	20230726	16.08	3990	-30.33	20240322	2715	2.39	20240523	4045	-31.27	20231110	479	480.38	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
56	20240523	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	15	2	0.55	45546670	16603	26.08	2735	2755	2715	3560	1920	2740	2743.28	0.00	0	-2140	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1328	-39.36	1.28	12	0.03	-70.00	2159.00	4620	20230602	-40.37	2395	20230726	15.03	3990	-30.95	20240322	2715	1.47	20240523	4045	-31.89	20231110	479	475.16	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
57	20240523	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	15	2	0.55	1257120	459	0.72	2735	2755	2735	3560	1920	2740	2738.82	0.00	0	-47	2796	2767	2741	2712	2686	2755	2700	1205	820	2500	1750	5	1	48211715	1328	-39.36	1.28	12	0.00	-70.00	2159.00	4620	20230602	-40.37	2395	20230726	15.03	3990	-30.95	20240322	2715	1.47	20240522	4045	-31.89	20231110	479	475.16	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
58	20240522	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-10	5	-0.36	174943050	63656	49.14	2750	2770	2715	3575	1925	2750	2748.28	0.00	0	-9691	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1321	-39.14	1.27	12	0.13	-70.00	2159.00	4620	20230602	-40.69	2395	20230726	14.41	3990	-31.33	20240322	2715	0.92	20240522	4045	-32.26	20231110	479	472.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
59	20240522	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-10	5	-0.36	158161940	57538	44.42	2750	2770	2715	3575	1925	2750	2748.83	0.00	0	-9408	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1321	-39.14	1.27	12	0.12	-70.00	2159.00	4620	20230602	-40.69	2395	20230726	14.41	3990	-31.33	20240322	2715	0.92	20240522	4045	-32.26	20231110	479	472.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
60	20240522	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-5	5	-0.18	117511650	42744	33.00	2750	2770	2715	3575	1925	2750	2749.20	0.00	0	-7870	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1323	-39.21	1.27	12	0.09	-70.00	2159.00	4620	20230602	-40.58	2395	20230726	14.61	3990	-31.20	20240322	2715	1.10	20240522	4045	-32.14	20231110	479	473.07	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
61	20240522	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-20	5	-0.73	98214090	35702	27.56	2750	2770	2715	3575	1925	2750	2750.94	0.00	0	-3511	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1316	-39.00	1.26	12	0.07	-70.00	2159.00	4620	20230602	-40.91	2395	20230726	13.99	3990	-31.58	20240322	2715	0.55	20240522	4045	-32.51	20231110	479	469.94	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
62	20240522	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	89265780	32423	25.03	2750	2770	2715	3575	1925	2750	2753.16	0.00	0	-3929	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1326	-39.29	1.27	12	0.07	-70.00	2159.00	4620	20230602	-40.48	2395	20230726	14.82	3990	-31.08	20240322	2715	1.29	20240522	4045	-32.01	20231110	479	474.11	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
63	20240522	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	15	2	0.55	43015830	15593	12.04	2750	2770	2750	3575	1925	2750	2758.66	0.00	0	462	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1333	-39.50	1.28	12	0.03	-70.00	2159.00	4620	20230602	-40.15	2395	20230726	15.45	3990	-30.70	20240322	2745	0.73	20240521	4045	-31.64	20231110	479	477.24	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
64	20240522	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	15	2	0.55	29455440	10686	8.25	2750	2770	2750	3575	1925	2750	2756.45	0.00	0	372	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1333	-39.50	1.28	12	0.02	-70.00	2159.00	4620	20230602	-40.15	2395	20230726	15.45	3990	-30.70	20240322	2745	0.73	20240521	4045	-31.64	20231110	479	477.24	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
65	20240522	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	6398475	2325	1.79	2750	2760	2750	3575	1925	2750	2752.03	0.00	0	355	2866	2807	2776	2717	2686	2792	2702	1205	825	2500	1760	5	1	48211715	1326	-39.29	1.27	12	0.00	-70.00	2159.00	4620	20230602	-40.48	2395	20230726	14.82	3990	-31.08	20240322	2745	0.18	20240521	4045	-32.01	20231110	479	474.11	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
66	20240521	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-85	5	-3.00	359198720	129545	108.65	2835	2835	2745	3685	1985	2835	2772.81	0.00	0	-36296	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1326	-39.29	1.27	12	0.27	-70.00	2159.00	4620	20230602	-40.48	2395	20230726	14.82	3990	-31.08	20240322	2745	0.18	20240521	4045	-32.01	20231110	479	474.11	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
67	20240521	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-50	5	-1.76	335811570	121050	101.53	2835	2835	2745	3685	1985	2835	2774.16	0.00	0	-35278	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1343	-39.79	1.29	12	0.25	-70.00	2159.00	4620	20230602	-39.72	2395	20230726	16.28	3990	-30.20	20240322	2745	1.46	20240521	4045	-31.15	20231110	479	481.42	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
68	20240521	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-60	5	-2.12	309728145	111645	93.64	2835	2835	2745	3685	1985	2835	2774.22	0.00	0	-31091	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1338	-39.64	1.29	12	0.23	-70.00	2159.00	4620	20230602	-39.94	2395	20230726	15.87	3990	-30.45	20240322	2745	1.09	20240521	4045	-31.40	20231110	479	479.33	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
69	20240521	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-70	5	-2.47	290282055	104635	87.76	2835	2835	2745	3685	1985	2835	2774.23	0.00	0	-28880	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1333	-39.50	1.28	12	0.22	-70.00	2159.00	4620	20230602	-40.15	2395	20230726	15.45	3990	-30.70	20240322	2745	0.73	20240521	4045	-31.64	20231110	479	477.24	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
70	20240521	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-65	5	-2.29	269960940	97260	81.58	2835	2835	2745	3685	1985	2835	2775.66	0.00	0	-24537	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1335	-39.57	1.28	12	0.20	-70.00	2159.00	4620	20230602	-40.04	2395	20230726	15.66	3990	-30.58	20240322	2745	0.91	20240521	4045	-31.52	20231110	479	478.29	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
71	20240521	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-75	5	-2.65	248838585	89599	75.15	2835	2835	2745	3685	1985	2835	2777.25	0.00	0	-24277	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1331	-39.43	1.28	12	0.19	-70.00	2159.00	4620	20230602	-40.26	2395	20230726	15.24	3990	-30.83	20240322	2745	0.55	20240521	4045	-31.77	20231110	479	476.20	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
72	20240521	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-85	5	-3.00	197752480	71141	59.67	2835	2835	2745	3685	1985	2835	2779.73	0.00	0	-13869	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1326	-39.29	1.27	12	0.15	-70.00	2159.00	4620	20230602	-40.48	2395	20230726	14.82	3990	-31.08	20240322	2745	0.18	20240521	4045	-32.01	20231110	479	474.11	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
73	20240521	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-45	5	-1.59	49737145	17782	14.91	2835	2835	2790	3685	1985	2835	2797.05	0.00	0	-3078	2915	2875	2830	2790	2745	2852	2767	1205	850	2500	1810	5	1	48211715	1345	-39.86	1.29	12	0.04	-70.00	2159.00	4620	20230602	-39.61	2395	20230726	16.49	3990	-30.08	20240322	2785	0.18	20240520	4045	-31.03	20231110	479	482.46	20230726	0.00	N	082800	2500	1205 억		1516	N	N	0	N	00	N
74	20240517	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	10	2	0.35	263293850	93100	123.90	2845	2890	2810	3690	1990	2840	2828.08	0.06	0	-1529	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1374	-40.71	1.32	12	0.19	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
75	20240517	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-5	5	-0.18	253365635	89603	119.25	2845	2890	2810	3690	1990	2840	2827.65	0.06	0	-1116	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1367	-40.50	1.31	12	0.19	-70.00	2159.00	4620	20230602	-38.64	2395	20230726	18.37	3990	-28.95	20240322	2800	1.25	20240430	4045	-29.91	20231110	479	491.86	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
76	20240517	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-15	5	-0.53	220297455	77981	103.78	2845	2890	2810	3690	1990	2840	2825.01	0.06	0	3327	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1362	-40.36	1.31	12	0.16	-70.00	2159.00	4620	20230602	-38.85	2395	20230726	17.95	3990	-29.20	20240322	2800	0.89	20240430	4045	-30.16	20231110	479	489.77	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
77	20240517	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	0	3	0.00	217584905	77023	102.51	2845	2890	2810	3690	1990	2840	2824.93	0.06	0	3777	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1369	-40.57	1.32	12	0.16	-70.00	2159.00	4620	20230602	-38.53	2395	20230726	18.58	3990	-28.82	20240322	2800	1.43	20240430	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
78	20240517	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-20	5	-0.70	204862250	72515	96.51	2845	2890	2810	3690	1990	2840	2825.10	0.06	0	4753	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1360	-40.29	1.31	12	0.15	-70.00	2159.00	4620	20230602	-38.96	2395	20230726	17.75	3990	-29.32	20240322	2800	0.71	20240430	4045	-30.28	20231110	479	488.73	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
79	20240517	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-15	5	-0.53	194621385	68882	91.67	2845	2890	2810	3690	1990	2840	2825.43	0.06	0	4818	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1362	-40.36	1.31	12	0.14	-70.00	2159.00	4620	20230602	-38.85	2395	20230726	17.95	3990	-29.20	20240322	2800	0.89	20240430	4045	-30.16	20231110	479	489.77	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
80	20240517	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-10	5	-0.35	119722290	42323	56.33	2845	2890	2815	3690	1990	2840	2828.78	0.06	0	5110	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1364	-40.43	1.31	12	0.09	-70.00	2159.00	4620	20230602	-38.74	2395	20230726	18.16	3990	-29.07	20240322	2800	1.07	20240430	4045	-30.04	20231110	479	490.81	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
81	20240517	090610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	5	2	0.18	1572900	552	0.73	2845	2890	2845	3690	1990	2840	2849.46	0.06	0	-428	3000	2920	2875	2795	2750	2897	2772	1205	850	2500	1810	5	1	48211715	1372	-40.64	1.32	12	0.00	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2800	1.61	20240430	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		27438	N	N	0	N	00	N
82	20240516	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-5	5	-0.18	213491380	75139	70.74	2845	2955	2830	3695	1995	2845	2841.29	0.06	0	-2969	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1369	-40.57	1.32	12	0.16	-70.00	2159.00	4620	20230602	-38.53	2395	20230726	18.58	3990	-28.82	20240322	2800	1.43	20240430	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
83	20240516	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-5	5	-0.18	208639660	73431	69.13	2845	2955	2830	3695	1995	2845	2841.30	0.06	0	-2349	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1369	-40.57	1.32	12	0.15	-70.00	2159.00	4620	20230602	-38.53	2395	20230726	18.58	3990	-28.82	20240322	2800	1.43	20240430	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
84	20240516	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	5	2	0.18	162166705	57039	53.70	2845	2955	2830	3695	1995	2845	2843.08	0.06	0	987	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.12	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
85	20240516	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	5	2	0.18	158097895	55608	52.35	2845	2955	2830	3695	1995	2845	2843.08	0.06	0	1731	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.12	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
86	20240516	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	10	2	0.35	120204570	42281	39.81	2845	2955	2830	3695	1995	2845	2842.99	0.06	0	1799	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1376	-40.79	1.32	12	0.09	-70.00	2159.00	4620	20230602	-38.20	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240430	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
87	20240516	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	0	3	0.00	105178880	36995	34.83	2845	2955	2830	3695	1995	2845	2843.06	0.06	0	1908	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1372	-40.64	1.32	12	0.08	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2800	1.61	20240430	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
88	20240516	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	0	3	0.00	99259150	34919	32.88	2845	2955	2830	3695	1995	2845	2842.55	0.06	0	2785	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1372	-40.64	1.32	12	0.07	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2800	1.61	20240430	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
89	20240516	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	35	2	1.23	3328685	1163	1.09	2845	2955	2845	3695	1995	2845	2862.15	0.06	0	-105	3041	2942	2876	2777	2711	2927	2762	1205	850	2500	1820	5	1	48211715	1388	-41.14	1.33	12	0.00	-70.00	2159.00	4620	20230602	-37.66	2395	20230726	20.25	3990	-27.82	20240322	2800	2.86	20240430	4045	-28.80	20231110	479	501.25	20230726	0.00	N	082800	2500	1205 억		30270	N	N	0	N	00	N
90	20240514	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	5	2	0.18	303648510	106073	125.98	2845	2975	2810	3690	1990	2840	2862.64	0.02	0	23919	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1372	-40.64	1.32	12	0.22	-70.00	2159.00	4620	20230602	-38.42	2395	20230726	18.79	3990	-28.70	20240322	2800	1.61	20240430	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
91	20240514	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	35	2	1.23	272232400	95048	112.89	2845	2975	2810	3690	1990	2840	2864.16	0.02	0	23130	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1386	-41.07	1.33	12	0.20	-70.00	2159.00	4620	20230602	-37.77	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
92	20240514	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	35	2	1.23	249037640	86955	103.28	2845	2975	2810	3690	1990	2840	2863.98	0.02	0	23457	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1386	-41.07	1.33	12	0.18	-70.00	2159.00	4620	20230602	-37.77	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
93	20240514	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	10	2	0.35	112806955	39752	47.21	2845	2875	2810	3690	1990	2840	2837.77	0.02	0	14668	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1374	-40.71	1.32	12	0.08	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
94	20240514	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	25	2	0.88	97823350	34492	40.97	2845	2875	2810	3690	1990	2840	2836.12	0.02	0	13315	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1381	-40.93	1.33	12	0.07	-70.00	2159.00	4620	20230602	-37.99	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
95	20240514	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	10	2	0.35	65879320	23277	27.65	2845	2875	2810	3690	1990	2840	2830.23	0.02	0	9503	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1374	-40.71	1.32	12	0.05	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
96	20240514	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	20	2	0.70	49996120	17677	21.00	2845	2875	2810	3690	1990	2840	2828.31	0.02	0	8396	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1379	-40.86	1.32	12	0.04	-70.00	2159.00	4620	20230602	-38.10	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240430	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
97	20240514	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	10	2	0.35	304450	107	0.13	2845	2850	2845	3690	1990	2840	2845.33	0.02	0	-50	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1374	-40.71	1.32	12	0.00	-70.00	2159.00	4620	20230602	-38.31	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		8176	N	N	0	N	00	N
98	20240513	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-40	5	-1.39	233655315	82372	137.11	2880	2895	2800	3740	2020	2880	2836.59	0.02	0	-3270	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1369	-40.57	1.32	12	0.17	-70.00	2159.00	4635	20230504	-38.73	2395	20230726	18.58	3990	-28.82	20240322	2800	1.43	20240513	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
99	20240513	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-25	5	-0.87	227126025	80075	133.29	2880	2895	2800	3740	2020	2880	2836.42	0.02	0	-2377	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1376	-40.79	1.32	12	0.17	-70.00	2159.00	4635	20230504	-38.40	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240513	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
100	20240513	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-50	5	-1.74	167104520	58801	97.88	2880	2895	2820	3740	2020	2880	2841.87	0.02	0	-2180	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1364	-40.43	1.31	12	0.12	-70.00	2159.00	4635	20230504	-38.94	2395	20230726	18.16	3990	-29.07	20240322	2800	1.07	20240430	4045	-30.04	20231110	479	490.81	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
101	20240513	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-30	5	-1.04	126628930	44491	74.06	2880	2895	2820	3740	2020	2880	2846.17	0.02	0	-2207	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1374	-40.71	1.32	12	0.09	-70.00	2159.00	4635	20230504	-38.51	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
102	20240513	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-15	5	-0.52	115153985	40439	67.31	2880	2895	2820	3740	2020	2880	2847.60	0.02	0	-1520	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1381	-40.93	1.33	12	0.08	-70.00	2159.00	4635	20230504	-38.19	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
103	20240513	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-5	5	-0.17	62743120	21974	36.58	2880	2895	2845	3740	2020	2880	2855.33	0.02	0	-383	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1386	-41.07	1.33	12	0.05	-70.00	2159.00	4635	20230504	-37.97	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
104	20240513	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	0	3	0.00	53162300	18620	30.99	2880	2895	2845	3740	2020	2880	2855.12	0.02	0	-236	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1388	-41.14	1.33	12	0.04	-70.00	2159.00	4635	20230504	-37.86	2395	20230726	20.25	3990	-27.82	20240322	2800	2.86	20240430	4045	-28.80	20231110	479	501.25	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
105	20240513	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	5	2	0.17	12437780	4339	7.22	2880	2895	2850	3740	2020	2880	2866.51	0.02	0	-303	2933	2906	2878	2851	2823	2892	2837	1205	860	2500	1840	5	1	48211715	1391	-41.21	1.34	12	0.01	-70.00	2159.00	4635	20230504	-37.76	2395	20230726	20.46	3990	-27.69	20240322	2800	3.04	20240430	4045	-28.68	20231110	479	502.30	20230726	0.00	N	082800	2500	1205 억		11446	N	N	0	N	00	N
106	20240510	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-10	5	-0.35	171277415	59832	186.16	2890	2905	2850	3755	2025	2890	2862.64	0.05	0	-11528	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1388	-41.14	1.33	12	0.12	-70.00	2159.00	4635	20230504	-37.86	2395	20230726	20.25	3990	-27.82	20240322	2800	2.86	20240430	4045	-28.80	20231110	479	501.25	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
107	20240510	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-30	5	-1.04	161532925	56438	175.60	2890	2905	2850	3755	2025	2890	2862.13	0.05	0	-11210	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1379	-40.86	1.32	12	0.12	-70.00	2159.00	4635	20230504	-38.30	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240430	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
108	20240510	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-25	5	-0.87	132007920	46139	143.56	2890	2905	2850	3755	2025	2890	2861.09	0.05	0	-10512	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1381	-40.93	1.33	12	0.10	-70.00	2159.00	4635	20230504	-38.19	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
109	20240510	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-20	5	-0.69	113382630	39621	123.28	2890	2905	2850	3755	2025	2890	2861.68	0.05	0	-5099	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1384	-41.00	1.33	12	0.08	-70.00	2159.00	4635	20230504	-38.08	2395	20230726	19.83	3990	-28.07	20240322	2800	2.50	20240430	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
110	20240510	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-15	5	-0.52	109414085	38231	118.95	2890	2905	2850	3755	2025	2890	2861.92	0.05	0	-5099	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1386	-41.07	1.33	12	0.08	-70.00	2159.00	4635	20230504	-37.97	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
111	20240510	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-15	5	-0.52	75496520	26361	82.02	2890	2905	2855	3755	2025	2890	2863.95	0.05	0	-4682	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1386	-41.07	1.33	12	0.05	-70.00	2159.00	4635	20230504	-37.97	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
112	20240510	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-10	5	-0.35	57826295	20217	62.90	2890	2905	2855	3755	2025	2890	2860.28	0.05	0	-3519	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1388	-41.14	1.33	12	0.04	-70.00	2159.00	4635	20230504	-37.86	2395	20230726	20.25	3990	-27.82	20240322	2800	2.86	20240430	4045	-28.80	20231110	479	501.25	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
113	20240510	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	0	3	0.00	13108185	4580	14.25	2890	2905	2860	3755	2025	2890	2862.05	0.05	0	136	2940	2915	2885	2860	2830	2900	2845	1205	865	2500	1840	5	1	48211715	1393	-41.29	1.34	12	0.01	-70.00	2159.00	4635	20230504	-37.65	2395	20230726	20.67	3990	-27.57	20240322	2800	3.21	20240430	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		22973	N	N	0	N	00	N
114	20240509	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-10	5	-0.34	92103910	32059	42.98	2900	2910	2855	3770	2030	2900	2872.95	0.08	0	-14993	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1393	-41.29	1.34	12	0.07	-70.00	2159.00	4635	20230504	-37.65	2395	20230726	20.67	3990	-27.57	20240322	2800	3.21	20240430	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
115	20240509	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-30	5	-1.03	87325570	30401	40.76	2900	2910	2855	3770	2030	2900	2872.46	0.08	0	-14589	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1384	-41.00	1.33	12	0.06	-70.00	2159.00	4635	20230504	-38.08	2395	20230726	19.83	3990	-28.07	20240322	2800	2.50	20240430	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
116	20240509	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-25	5	-0.86	75128375	26147	35.06	2900	2910	2855	3770	2030	2900	2873.31	0.08	0	-14546	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1386	-41.07	1.33	12	0.05	-70.00	2159.00	4635	20230504	-37.97	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
117	20240509	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-35	5	-1.21	62774595	21843	29.29	2900	2910	2855	3770	2030	2900	2873.90	0.08	0	-13064	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1381	-40.93	1.33	12	0.05	-70.00	2159.00	4635	20230504	-38.19	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
118	20240509	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-40	5	-1.38	58516865	20356	27.29	2900	2910	2860	3770	2030	2900	2874.67	0.08	0	-12123	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1379	-40.86	1.32	12	0.04	-70.00	2159.00	4635	20230504	-38.30	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240430	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
119	20240509	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-10	5	-0.34	44427360	15440	20.70	2900	2910	2860	3770	2030	2900	2877.42	0.08	0	-8722	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1393	-41.29	1.34	12	0.03	-70.00	2159.00	4635	20230504	-37.65	2395	20230726	20.67	3990	-27.57	20240322	2800	3.21	20240430	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
120	20240509	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-30	5	-1.03	26862105	9321	12.50	2900	2910	2860	3770	2030	2900	2881.89	0.08	0	-6089	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1384	-41.00	1.33	12	0.02	-70.00	2159.00	4635	20230504	-38.08	2395	20230726	19.83	3990	-28.07	20240322	2800	2.50	20240430	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
121	20240509	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	1400615	482	0.65	2900	2910	2900	3770	2030	2900	2905.84	0.08	0	-97	3030	2965	2920	2855	2810	2942	2832	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.00	-70.00	2159.00	4635	20230504	-37.43	2395	20230726	21.09	3990	-27.32	20240322	2800	3.57	20240430	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		37832	N	N	0	N	00	N
122	20240508	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	5	2	0.17	216694310	74543	245.64	2905	2985	2875	3760	2030	2895	2906.97	0.05	0	11308	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.15	-70.00	2159.00	4910	20230428	-40.94	2395	20230726	21.09	3990	-27.32	20240322	2800	3.57	20240430	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
123	20240508	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-10	5	-0.35	195466865	67239	221.57	2905	2985	2875	3760	2030	2895	2907.05	0.05	0	13348	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1391	-41.21	1.34	12	0.14	-70.00	2159.00	4910	20230428	-41.24	2395	20230726	20.46	3990	-27.69	20240322	2800	3.04	20240430	4045	-28.68	20231110	479	502.30	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
124	20240508	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	20	2	0.69	174116055	59872	197.30	2905	2985	2875	3760	2030	2895	2908.14	0.05	0	14211	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1405	-41.64	1.35	12	0.12	-70.00	2159.00	4910	20230428	-40.63	2395	20230726	21.71	3990	-26.94	20240322	2800	4.11	20240430	4045	-27.94	20231110	479	508.56	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
125	20240508	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	25	2	0.86	152369745	52357	172.53	2905	2985	2875	3760	2030	2895	2910.21	0.05	0	15865	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1408	-41.71	1.35	12	0.11	-70.00	2159.00	4910	20230428	-40.53	2395	20230726	21.92	3990	-26.82	20240322	2800	4.29	20240430	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
126	20240508	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	15	2	0.52	140611155	48303	159.17	2905	2985	2875	3760	2030	2895	2911.02	0.05	0	16949	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1403	-41.57	1.35	12	0.10	-70.00	2159.00	4910	20230428	-40.73	2395	20230726	21.50	3990	-27.07	20240322	2800	3.93	20240430	4045	-28.06	20231110	479	507.52	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
127	20240508	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	10	2	0.35	125255885	43027	141.79	2905	2985	2875	3760	2030	2895	2911.10	0.05	0	17506	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1401	-41.50	1.35	12	0.09	-70.00	2159.00	4910	20230428	-40.84	2395	20230726	21.29	3990	-27.19	20240322	2800	3.75	20240430	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
128	20240508	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	25	2	0.86	105816710	36374	119.86	2905	2985	2875	3760	2030	2895	2909.13	0.05	0	18348	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1408	-41.71	1.35	12	0.08	-70.00	2159.00	4910	20230428	-40.53	2395	20230726	21.92	3990	-26.82	20240322	2800	4.29	20240430	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
129	20240508	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-20	5	-0.69	408940	142	0.47	2905	2910	2875	3760	2030	2895	2879.86	0.05	0	-81	2941	2917	2891	2867	2841	2930	2880	1205	865	2500	1850	5	1	48211715	1386	-41.07	1.33	12	0.00	-70.00	2159.00	4910	20230428	-41.45	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		24504	N	N	0	N	00	N
130	20240503	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	30	2	1.05	105048185	36666	35.87	2840	2890	2840	3710	2000	2855	2865.00	0.07	0	2420	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1391	-41.21	1.34	12	0.08	-70.00	2159.00	4910	20230428	-41.24	2395	20230726	20.46	3990	-27.69	20240322	2800	3.04	20240430	4045	-28.68	20231110	479	502.30	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
131	20240503	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	10	2	0.35	88284990	30843	30.18	2840	2890	2840	3710	2000	2855	2862.40	0.07	0	2159	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1381	-40.93	1.33	12	0.06	-70.00	2159.00	4910	20230428	-41.65	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
132	20240503	140558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	10	2	0.35	81591835	28505	27.89	2840	2890	2840	3710	2000	2855	2862.37	0.07	0	1856	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1381	-40.93	1.33	12	0.06	-70.00	2159.00	4910	20230428	-41.65	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240430	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
133	20240503	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	20	2	0.70	71368000	24941	24.40	2840	2890	2840	3710	2000	2855	2861.47	0.07	0	2108	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1386	-41.07	1.33	12	0.05	-70.00	2159.00	4910	20230428	-41.45	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
134	20240503	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	15	2	0.53	69928570	24440	23.91	2840	2890	2840	3710	2000	2855	2861.23	0.07	0	2118	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1384	-41.00	1.33	12	0.05	-70.00	2159.00	4910	20230428	-41.55	2395	20230726	19.83	3990	-28.07	20240322	2800	2.50	20240430	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
135	20240503	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	20	2	0.70	61870475	21633	21.17	2840	2890	2840	3710	2000	2855	2860.00	0.07	0	2124	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1386	-41.07	1.33	12	0.04	-70.00	2159.00	4910	20230428	-41.45	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
136	20240503	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	20	2	0.70	54933900	19219	18.80	2840	2890	2840	3710	2000	2855	2858.31	0.07	0	1316	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1386	-41.07	1.33	12	0.04	-70.00	2159.00	4910	20230428	-41.45	2395	20230726	20.04	3990	-27.94	20240322	2800	2.68	20240430	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
137	20240503	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	25	2	0.88	14339940	5018	4.91	2840	2890	2840	3710	2000	2855	2857.70	0.07	0	288	2951	2902	2851	2802	2751	2877	2777	1205	855	2500	1820	5	1	48211715	1388	-41.14	1.33	12	0.01	-70.00	2159.00	4910	20230428	-41.34	2395	20230726	20.25	3990	-27.82	20240322	2800	2.86	20240430	4045	-28.80	20231110	479	501.25	20230726	0.00	N	082800	2500	1205 억		32998	N	N	0	N	00	N
138	20240502	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	15	2	0.53	290089570	102209	147.60	2900	2900	2800	3690	1990	2840	2838.20	0.00	0	47182	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1376	-40.79	1.32	12	0.21	-70.00	2159.00	4910	20230428	-41.85	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240502	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
139	20240502	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	10	2	0.35	287875790	101433	146.48	2900	2900	2800	3690	1990	2840	2838.09	0.00	0	47134	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1374	-40.71	1.32	12	0.21	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240502	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
140	20240502	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	15	2	0.53	273946320	96547	139.42	2900	2900	2800	3690	1990	2840	2837.44	0.00	0	46502	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1376	-40.79	1.32	12	0.20	-70.00	2159.00	4910	20230428	-41.85	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240502	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
141	20240502	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	15	2	0.53	266965955	94104	135.89	2900	2900	2800	3690	1990	2840	2836.92	0.00	0	46622	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1376	-40.79	1.32	12	0.20	-70.00	2159.00	4910	20230428	-41.85	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240502	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
142	20240502	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	15	2	0.53	262710120	92612	133.74	2900	2900	2800	3690	1990	2840	2836.67	0.00	0	46978	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1376	-40.79	1.32	12	0.19	-70.00	2159.00	4910	20230428	-41.85	2395	20230726	19.21	3990	-28.45	20240322	2800	1.96	20240502	4045	-29.42	20231110	479	496.03	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
143	20240502	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	25	2	0.88	258704355	91207	131.71	2900	2900	2800	3690	1990	2840	2836.45	0.00	0	46982	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1381	-40.93	1.33	12	0.19	-70.00	2159.00	4910	20230428	-41.65	2395	20230726	19.62	3990	-28.20	20240322	2800	2.32	20240502	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
144	20240502	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	20	2	0.70	210140665	74251	107.22	2900	2900	2800	3690	1990	2840	2830.14	0.00	0	35545	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1379	-40.86	1.32	12	0.15	-70.00	2159.00	4910	20230428	-41.75	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240502	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
145	20240502	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	45	2	1.58	4641415	1629	2.35	2900	2900	2845	3690	1990	2840	2849.24	0.00	0	1484	2940	2890	2845	2795	2750	2867	2772	1205	850	2500	1810	5	1	48211715	1391	-41.21	1.34	12	0.00	-70.00	2159.00	4910	20230428	-41.24	2395	20230726	20.46	3990	-27.69	20240322	2800	3.04	20240430	4045	-28.68	20231110	479	502.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N