KissMeData/053950/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	160552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1044	0	3	0.00	228087865	218656	40.58	1030	1058	1030	1357	731	1044	1043.13	0.75	0	1808	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	372	-1.77	0.47	12	0.61	-590.00	2230.00	2515	20231108	-58.49	1030	20240531	1.36	1790	-41.68	20240520	1030	1.36	20240531	2515	-58.49	20231108	1030	1.36	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
3	20240531	150547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1043	-1	5	-0.10	213267182	204457	37.94	1030	1058	1030	1357	731	1044	1043.09	0.75	0	2643	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	371	-1.77	0.47	12	0.57	-590.00	2230.00	2515	20231108	-58.53	1030	20240531	1.26	1790	-41.73	20240520	1030	1.26	20240531	2515	-58.53	20231108	1030	1.26	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
4	20240531	140551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1044	0	3	0.00	200011148	191752	35.58	1030	1058	1030	1357	731	1044	1043.07	0.75	0	5572	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	372	-1.77	0.47	12	0.54	-590.00	2230.00	2515	20231108	-58.49	1030	20240531	1.36	1790	-41.68	20240520	1030	1.36	20240531	2515	-58.49	20231108	1030	1.36	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
5	20240531	130553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1042	-2	5	-0.19	179334520	171941	31.91	1030	1058	1030	1357	731	1044	1043.00	0.75	0	1801	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	371	-1.77	0.47	12	0.48	-590.00	2230.00	2515	20231108	-58.57	1030	20240531	1.17	1790	-41.79	20240520	1030	1.17	20240531	2515	-58.57	20231108	1030	1.17	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
6	20240531	120555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1040	-4	5	-0.38	158037921	151508	28.12	1030	1058	1030	1357	731	1044	1043.10	0.75	0	1988	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	370	-1.76	0.47	12	0.43	-590.00	2230.00	2515	20231108	-58.65	1030	20240531	0.97	1790	-41.90	20240520	1030	0.97	20240531	2515	-58.65	20231108	1030	0.97	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
7	20240531	110551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1046	2	2	0.19	137465486	131784	24.46	1030	1058	1030	1357	731	1044	1043.11	0.75	0	2711	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	372	-1.77	0.47	12	0.37	-590.00	2230.00	2515	20231108	-58.41	1030	20240531	1.55	1790	-41.56	20240520	1030	1.55	20240531	2515	-58.41	20231108	1030	1.55	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
8	20240531	100554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1047	3	2	0.29	101043590	96863	17.98	1030	1058	1030	1357	731	1044	1043.16	0.75	0	5278	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	373	-1.77	0.47	12	0.27	-590.00	2230.00	2515	20231108	-58.37	1030	20240531	1.65	1790	-41.51	20240520	1030	1.65	20240531	2515	-58.37	20231108	1030	1.65	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
9	20240531	090550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1047	3	2	0.29	29050680	27962	5.19	1030	1049	1030	1357	731	1044	1038.93	0.75	0	7797	1130	1087	1061	1018	992	1074	1005	178	313	500	640	1	1	35593402	373	-1.77	0.47	12	0.08	-590.00	2230.00	2515	20231108	-58.37	1030	20240531	1.65	1790	-41.51	20240520	1030	1.65	20240531	2515	-58.37	20231108	1030	1.65	20240531	0.38	N	053950	500	177 억		267660	N	N	0	N	00	N
10	20240530	160548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1044	-60	5	-5.43	573730497	538564	110.24	1104	1104	1035	1435	773	1104	1065.33	0.81	0	-21373	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	372	-1.77	0.47	12	1.51	-590.00	2230.00	2515	20231108	-58.49	1035	20240530	0.87	1790	-41.68	20240520	1035	0.87	20240530	2515	-58.49	20231108	1035	0.87	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
11	20240530	150549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1055	-49	5	-4.44	546735195	512730	104.95	1104	1104	1035	1435	773	1104	1066.32	0.81	0	-21110	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	376	-1.79	0.47	12	1.44	-590.00	2230.00	2515	20231108	-58.05	1035	20240530	1.93	1790	-41.06	20240520	1035	1.93	20240530	2515	-58.05	20231108	1035	1.93	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
12	20240530	140550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1052	-52	5	-4.71	511032338	478808	98.01	1104	1104	1035	1435	773	1104	1067.30	0.81	0	-22520	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	374	-1.78	0.47	12	1.35	-590.00	2230.00	2515	20231108	-58.17	1035	20240530	1.64	1790	-41.23	20240520	1035	1.64	20240530	2515	-58.17	20231108	1035	1.64	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
13	20240530	130550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1050	-54	5	-4.89	485880802	454896	93.11	1104	1104	1035	1435	773	1104	1068.11	0.81	0	-22056	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	374	-1.78	0.47	12	1.28	-590.00	2230.00	2515	20231108	-58.25	1035	20240530	1.45	1790	-41.34	20240520	1035	1.45	20240530	2515	-58.25	20231108	1035	1.45	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
14	20240530	120549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1050	-54	5	-4.89	451205195	421842	86.35	1104	1104	1035	1435	773	1104	1069.60	0.81	0	-16980	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	374	-1.78	0.47	12	1.19	-590.00	2230.00	2515	20231108	-58.25	1035	20240530	1.45	1790	-41.34	20240520	1035	1.45	20240530	2515	-58.25	20231108	1035	1.45	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
15	20240530	110550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1063	-41	5	-3.71	369755086	344410	70.50	1104	1104	1035	1435	773	1104	1073.59	0.81	0	-15785	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	378	-1.80	0.48	12	0.97	-590.00	2230.00	2515	20231108	-57.73	1035	20240530	2.71	1790	-40.61	20240520	1035	2.71	20240530	2515	-57.73	20231108	1035	2.71	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
16	20240530	100551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1072	-32	5	-2.90	195005082	180348	36.92	1104	1104	1071	1435	773	1104	1081.27	0.81	0	-38252	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	382	-1.82	0.48	12	0.51	-590.00	2230.00	2515	20231108	-57.38	1071	20240530	0.09	1790	-40.11	20240520	1071	0.09	20240530	2515	-57.38	20231108	1071	0.09	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
17	20240530	090550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1085	-19	5	-1.72	47416748	43346	8.87	1104	1104	1080	1435	773	1104	1093.91	0.81	0	-21145	1124	1113	1108	1097	1092	1111	1095	178	331	500	680	1	1	35593402	386	-1.84	0.49	12	0.12	-590.00	2230.00	2515	20231108	-56.86	1080	20240530	0.46	1790	-39.39	20240520	1080	0.46	20240530	2515	-56.86	20231108	1080	0.46	20240530	0.38	N	053950	500	177 억		289402	N	N	0	N	00	N
18	20240529	160545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1104	-18	5	-1.60	531521065	479997	142.34	1119	1119	1103	1458	786	1122	1107.37	0.68	0	47375	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	393	-1.87	0.50	12	1.35	-590.00	2230.00	2515	20231108	-56.10	1103	20240529	0.09	1790	-38.32	20240520	1103	0.09	20240529	2515	-56.10	20231108	1103	0.09	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
19	20240529	150543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1105	-17	5	-1.52	485963956	438727	130.10	1119	1119	1103	1458	786	1122	1107.67	0.68	0	47823	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	393	-1.87	0.50	12	1.23	-590.00	2230.00	2515	20231108	-56.06	1103	20240529	0.18	1790	-38.27	20240520	1103	0.18	20240529	2515	-56.06	20231108	1103	0.18	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
20	20240529	140544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1109	-13	5	-1.16	353773395	319102	94.63	1119	1119	1104	1458	786	1122	1108.65	0.68	0	57832	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	395	-1.88	0.50	12	0.90	-590.00	2230.00	2515	20231108	-55.90	1104	20240529	0.45	1790	-38.04	20240520	1104	0.45	20240529	2515	-55.90	20231108	1104	0.45	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
21	20240529	130545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1114	-8	5	-0.71	333220586	300576	89.14	1119	1119	1104	1458	786	1122	1108.61	0.68	0	58687	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	397	-1.89	0.50	12	0.84	-590.00	2230.00	2515	20231108	-55.71	1104	20240529	0.91	1790	-37.77	20240520	1104	0.91	20240529	2515	-55.71	20231108	1104	0.91	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
22	20240529	120548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1112	-10	5	-0.89	290195259	261860	77.65	1119	1119	1104	1458	786	1122	1108.21	0.68	0	58278	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	396	-1.88	0.50	12	0.74	-590.00	2230.00	2515	20231108	-55.79	1104	20240529	0.72	1790	-37.88	20240520	1104	0.72	20240529	2515	-55.79	20231108	1104	0.72	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
23	20240529	110545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1108	-14	5	-1.25	258328027	233162	69.14	1119	1119	1104	1458	786	1122	1107.93	0.68	0	58262	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	394	-1.88	0.50	12	0.66	-590.00	2230.00	2515	20231108	-55.94	1104	20240529	0.36	1790	-38.10	20240520	1104	0.36	20240529	2515	-55.94	20231108	1104	0.36	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
24	20240529	100544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1105	-17	5	-1.52	182251600	164446	48.77	1119	1119	1104	1458	786	1122	1108.28	0.68	0	10631	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	393	-1.87	0.50	12	0.46	-590.00	2230.00	2515	20231108	-56.06	1104	20240529	0.09	1790	-38.27	20240520	1104	0.09	20240529	2515	-56.06	20231108	1104	0.09	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
25	20240529	090541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1112	-10	5	-0.89	49113787	44070	13.07	1119	1119	1105	1458	786	1122	1114.45	0.68	0	-18348	1147	1134	1126	1113	1105	1130	1109	178	336	500	690	1	1	35593402	396	-1.88	0.50	12	0.12	-590.00	2230.00	2515	20231108	-55.79	1105	20240529	0.63	1790	-37.88	20240520	1105	0.63	20240529	2515	-55.79	20231108	1105	0.63	20240529	0.38	N	053950	500	177 억		242796	N	N	0	N	00	N
26	20240528	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	-1	5	-0.09	376494805	336059	73.06	1123	1139	1118	1459	787	1123	1120.32	0.77	0	-32232	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	399	-1.90	0.50	12	0.94	-590.00	2230.00	2515	20231108	-55.39	1117	20240523	0.45	1790	-37.32	20240520	1117	0.45	20240523	2515	-55.39	20231108	1117	0.45	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
27	20240528	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	-4	5	-0.36	344254396	307269	66.80	1123	1139	1118	1459	787	1123	1120.37	0.77	0	-38305	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	398	-1.90	0.50	12	0.86	-590.00	2230.00	2515	20231108	-55.51	1117	20240523	0.18	1790	-37.49	20240520	1117	0.18	20240523	2515	-55.51	20231108	1117	0.18	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
28	20240528	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	-4	5	-0.36	308726358	275512	59.89	1123	1139	1118	1459	787	1123	1120.55	0.77	0	-32441	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	398	-1.90	0.50	12	0.77	-590.00	2230.00	2515	20231108	-55.51	1117	20240523	0.18	1790	-37.49	20240520	1117	0.18	20240523	2515	-55.51	20231108	1117	0.18	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
29	20240528	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	-4	5	-0.36	268118886	239203	52.00	1123	1139	1118	1459	787	1123	1120.88	0.77	0	-25398	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	398	-1.90	0.50	12	0.67	-590.00	2230.00	2515	20231108	-55.51	1117	20240523	0.18	1790	-37.49	20240520	1117	0.18	20240523	2515	-55.51	20231108	1117	0.18	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
30	20240528	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1118	-5	5	-0.45	239683174	213785	46.48	1123	1139	1118	1459	787	1123	1121.14	0.77	0	-19103	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	398	-1.89	0.50	12	0.60	-590.00	2230.00	2515	20231108	-55.55	1117	20240523	0.09	1790	-37.54	20240520	1117	0.09	20240523	2515	-55.55	20231108	1117	0.09	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
31	20240528	110530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1119	-4	5	-0.36	216046976	192655	41.88	1123	1139	1118	1459	787	1123	1121.42	0.77	0	-15434	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	398	-1.90	0.50	12	0.54	-590.00	2230.00	2515	20231108	-55.51	1117	20240523	0.18	1790	-37.49	20240520	1117	0.18	20240523	2515	-55.51	20231108	1117	0.18	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
32	20240528	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1120	-3	5	-0.27	124917623	111231	24.18	1123	1139	1118	1459	787	1123	1123.05	0.77	0	-6033	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	399	-1.90	0.50	12	0.31	-590.00	2230.00	2515	20231108	-55.47	1117	20240523	0.27	1790	-37.43	20240520	1117	0.27	20240523	2515	-55.47	20231108	1117	0.27	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
33	20240528	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	3	2	0.27	38682909	34304	7.46	1123	1139	1123	1459	787	1123	1127.67	0.77	0	-9944	1140	1131	1126	1117	1112	1130	1116	178	336	500	690	1	1	35593402	401	-1.91	0.50	12	0.10	-590.00	2230.00	2515	20231108	-55.23	1117	20240523	0.81	1790	-37.09	20240520	1117	0.81	20240523	2515	-55.23	20231108	1117	0.81	20240523	0.38	N	053950	500	177 억		275028	N	N	0	N	00	N
34	20240527	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1123	-5	5	-0.44	515101015	458160	74.72	1123	1135	1121	1466	790	1128	1124.28	0.87	0	-33074	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	400	-1.90	0.50	12	1.29	-590.00	2230.00	2515	20231108	-55.35	1117	20240523	0.54	1790	-37.26	20240520	1117	0.54	20240523	2515	-55.35	20231108	1117	0.54	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
35	20240527	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	-4	5	-0.35	494230015	439593	71.70	1123	1135	1121	1466	790	1128	1124.29	0.87	0	-32482	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	400	-1.91	0.50	12	1.24	-590.00	2230.00	2515	20231108	-55.31	1117	20240523	0.63	1790	-37.21	20240520	1117	0.63	20240523	2515	-55.31	20231108	1117	0.63	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
36	20240527	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	-6	5	-0.53	449705071	399926	65.23	1123	1135	1121	1466	790	1128	1124.47	0.87	0	-33910	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	399	-1.90	0.50	12	1.12	-590.00	2230.00	2515	20231108	-55.39	1117	20240523	0.45	1790	-37.32	20240520	1117	0.45	20240523	2515	-55.39	20231108	1117	0.45	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
37	20240527	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1121	-7	5	-0.62	396092601	352147	57.43	1123	1135	1121	1466	790	1128	1124.79	0.87	0	-35021	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	399	-1.90	0.50	12	0.99	-590.00	2230.00	2515	20231108	-55.43	1117	20240523	0.36	1790	-37.37	20240520	1117	0.36	20240523	2515	-55.43	20231108	1117	0.36	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
38	20240527	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	-6	5	-0.53	330657911	293804	47.92	1123	1135	1121	1466	790	1128	1125.44	0.87	0	-27759	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	399	-1.90	0.50	12	0.83	-590.00	2230.00	2515	20231108	-55.39	1117	20240523	0.45	1790	-37.32	20240520	1117	0.45	20240523	2515	-55.39	20231108	1117	0.45	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
39	20240527	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	-6	5	-0.53	265253783	235528	38.41	1123	1135	1122	1466	790	1128	1126.21	0.87	0	-7364	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	399	-1.90	0.50	12	0.66	-590.00	2230.00	2515	20231108	-55.39	1117	20240523	0.45	1790	-37.32	20240520	1117	0.45	20240523	2515	-55.39	20231108	1117	0.45	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
40	20240527	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	-3	5	-0.27	172290573	152848	24.93	1123	1135	1123	1466	790	1128	1127.20	0.87	0	22006	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	400	-1.91	0.50	12	0.43	-590.00	2230.00	2515	20231108	-55.27	1117	20240523	0.72	1790	-37.15	20240520	1117	0.72	20240523	2515	-55.27	20231108	1117	0.72	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
41	20240527	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	2	2	0.18	29425444	26165	4.27	1123	1134	1123	1466	790	1128	1124.61	0.87	0	8830	1174	1151	1136	1113	1098	1143	1105	178	338	500	690	1	1	35593402	402	-1.92	0.51	12	0.07	-590.00	2230.00	2515	20231108	-55.07	1117	20240523	1.16	1790	-36.87	20240520	1117	1.16	20240523	2515	-55.07	20231108	1117	1.16	20240523	0.39	N	053950	500	177 억		308124	N	N	0	N	00	N
42	20240524	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	-3	5	-0.27	682992103	602993	68.36	1130	1159	1121	1470	792	1131	1132.67	1.04	0	-46601	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	401	-1.91	0.51	12	1.69	-590.00	2230.00	2515	20231108	-55.15	1117	20240523	0.98	1790	-36.98	20240520	1117	0.98	20240523	2515	-55.15	20231108	1117	0.98	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
43	20240524	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	-3	5	-0.27	654948465	578128	65.54	1130	1159	1121	1470	792	1131	1132.88	1.04	0	-46721	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	401	-1.91	0.51	12	1.62	-590.00	2230.00	2515	20231108	-55.15	1117	20240523	0.98	1790	-36.98	20240520	1117	0.98	20240523	2515	-55.15	20231108	1117	0.98	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
44	20240524	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	2	2	0.18	569439819	502477	56.97	1130	1159	1121	1470	792	1131	1133.27	1.04	0	-27158	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	1.41	-590.00	2230.00	2515	20231108	-54.95	1117	20240523	1.43	1790	-36.70	20240520	1117	1.43	20240523	2515	-54.95	20231108	1117	1.43	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
45	20240524	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	2	2	0.18	540260128	476716	54.05	1130	1159	1121	1470	792	1131	1133.30	1.04	0	-27557	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	1.34	-590.00	2230.00	2515	20231108	-54.95	1117	20240523	1.43	1790	-36.70	20240520	1117	1.43	20240523	2515	-54.95	20231108	1117	1.43	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
46	20240524	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	5	2	0.44	490880382	433162	49.11	1130	1159	1121	1470	792	1131	1133.25	1.04	0	-21217	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	404	-1.93	0.51	12	1.22	-590.00	2230.00	2515	20231108	-54.83	1117	20240523	1.70	1790	-36.54	20240520	1117	1.70	20240523	2515	-54.83	20231108	1117	1.70	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
47	20240524	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	2	2	0.18	389510804	343610	38.96	1130	1159	1121	1470	792	1131	1133.58	1.04	0	-33688	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	0.97	-590.00	2230.00	2515	20231108	-54.95	1117	20240523	1.43	1790	-36.70	20240520	1117	1.43	20240523	2515	-54.95	20231108	1117	1.43	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
48	20240524	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	-4	5	-0.35	300527076	264750	30.01	1130	1159	1121	1470	792	1131	1135.14	1.04	0	-22747	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	401	-1.91	0.51	12	0.74	-590.00	2230.00	2515	20231108	-55.19	1117	20240523	0.90	1790	-37.04	20240520	1117	0.90	20240523	2515	-55.19	20231108	1117	0.90	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
49	20240524	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	-4	5	-0.35	24608837	21850	2.48	1130	1130	1121	1470	792	1131	1126.26	1.04	0	5588	1185	1157	1137	1109	1089	1172	1124	178	339	500	700	1	1	35593402	401	-1.91	0.51	12	0.06	-590.00	2230.00	2515	20231108	-55.19	1117	20240523	0.90	1790	-37.04	20240520	1117	0.90	20240523	2515	-55.19	20231108	1117	0.90	20240523	0.52	N	053950	500	177 억		370375	N	N	0	N	00	N
50	20240523	160511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1131	-1	5	-0.09	992433268	877221	45.90	1129	1165	1117	1471	793	1132	1131.34	1.05	0	-4920	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	2.46	-590.00	2230.00	2515	20231108	-55.03	1117	20240523	1.25	1790	-36.82	20240520	1117	1.25	20240523	2515	-55.03	20231108	1117	1.25	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
51	20240523	150515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1130	-2	5	-0.18	943725604	834098	43.64	1129	1165	1117	1471	793	1132	1131.43	1.05	0	2952	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	402	-1.92	0.51	12	2.34	-590.00	2230.00	2515	20231108	-55.07	1117	20240523	1.16	1790	-36.87	20240520	1117	1.16	20240523	2515	-55.07	20231108	1117	1.16	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
52	20240523	140516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1131	-1	5	-0.09	886622474	783512	41.00	1129	1165	1117	1471	793	1132	1131.60	1.05	0	31032	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	2.20	-590.00	2230.00	2515	20231108	-55.03	1117	20240523	1.25	1790	-36.82	20240520	1117	1.25	20240523	2515	-55.03	20231108	1117	1.25	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
53	20240523	130515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1132	0	3	0.00	842714713	744642	38.96	1129	1165	1117	1471	793	1132	1131.70	1.05	0	33248	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	403	-1.92	0.51	12	2.09	-590.00	2230.00	2515	20231108	-54.99	1117	20240523	1.34	1790	-36.76	20240520	1117	1.34	20240523	2515	-54.99	20231108	1117	1.34	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
54	20240523	120512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1134	2	2	0.18	758737158	670427	35.08	1129	1165	1117	1471	793	1132	1131.72	1.05	0	44273	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	404	-1.92	0.51	12	1.88	-590.00	2230.00	2515	20231108	-54.91	1117	20240523	1.52	1790	-36.65	20240520	1117	1.52	20240523	2515	-54.91	20231108	1117	1.52	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
55	20240523	110512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1138	6	2	0.53	677409639	598676	31.33	1129	1165	1117	1471	793	1132	1131.51	1.05	0	52360	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	405	-1.93	0.51	12	1.68	-590.00	2230.00	2515	20231108	-54.75	1117	20240523	1.88	1790	-36.42	20240520	1117	1.88	20240523	2515	-54.75	20231108	1117	1.88	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
56	20240523	100512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1139	7	2	0.62	604484260	534643	27.98	1129	1165	1117	1471	793	1132	1130.63	1.05	0	42696	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	405	-1.93	0.51	12	1.50	-590.00	2230.00	2515	20231108	-54.71	1117	20240523	1.97	1790	-36.37	20240520	1117	1.97	20240523	2515	-54.71	20231108	1117	1.97	20240523	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
57	20240523	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1122	-10	5	-0.88	127426783	113060	5.92	1129	1137	1121	1471	793	1132	1127.07	1.05	0	-35407	1181	1156	1142	1117	1103	1149	1110	178	339	500	700	1	1	35593402	399	-1.90	0.50	12	0.32	-590.00	2230.00	2515	20231108	-55.39	1119	20240521	0.27	1790	-37.32	20240520	1119	0.27	20240521	2515	-55.39	20231108	1119	0.27	20240521	0.58	N	053950	500	177 억		373444	N	N	0	N	00	N
58	20240522	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	-3	5	-0.26	2156524286	1890978	22.98	1145	1167	1128	1475	795	1135	1140.46	1.39	0	-117401	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	403	-1.92	0.51	12	5.31	-590.00	2230.00	2515	20231108	-54.99	1119	20240521	1.16	1790	-36.76	20240520	1119	1.16	20240521	2515	-54.99	20231108	1119	1.16	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
59	20240522	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	-1	5	-0.09	2051393162	1798155	21.85	1145	1167	1128	1475	795	1135	1140.85	1.39	0	-101617	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	404	-1.92	0.51	12	5.05	-590.00	2230.00	2515	20231108	-54.91	1119	20240521	1.34	1790	-36.65	20240520	1119	1.34	20240521	2515	-54.91	20231108	1119	1.34	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
60	20240522	140513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	1	2	0.09	1931608461	1692672	20.57	1145	1167	1128	1475	795	1135	1141.18	1.39	0	-73672	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	404	-1.93	0.51	12	4.76	-590.00	2230.00	2515	20231108	-54.83	1119	20240521	1.52	1790	-36.54	20240520	1119	1.52	20240521	2515	-54.83	20231108	1119	1.52	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
61	20240522	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1135	0	3	0.00	1854509059	1624842	19.74	1145	1167	1128	1475	795	1135	1141.37	1.39	0	-54078	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	404	-1.92	0.51	12	4.57	-590.00	2230.00	2515	20231108	-54.87	1119	20240521	1.43	1790	-36.59	20240520	1119	1.43	20240521	2515	-54.87	20231108	1119	1.43	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
62	20240522	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1149	14	2	1.23	1700801198	1489801	18.10	1145	1167	1128	1475	795	1135	1141.66	1.39	0	-27196	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	409	-1.95	0.52	12	4.19	-590.00	2230.00	2515	20231108	-54.31	1119	20240521	2.68	1790	-35.81	20240520	1119	2.68	20240521	2515	-54.31	20231108	1119	2.68	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
63	20240522	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1150	15	2	1.32	1615941649	1415557	17.20	1145	1167	1128	1475	795	1135	1141.59	1.39	0	-18501	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	409	-1.95	0.52	12	3.98	-590.00	2230.00	2515	20231108	-54.27	1119	20240521	2.77	1790	-35.75	20240520	1119	2.77	20240521	2515	-54.27	20231108	1119	2.77	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
64	20240522	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-2	5	-0.18	1147860911	1008341	12.25	1145	1165	1128	1475	795	1135	1138.39	1.39	0	-52650	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	403	-1.92	0.51	12	2.83	-590.00	2230.00	2515	20231108	-54.95	1119	20240521	1.25	1790	-36.70	20240520	1119	1.25	20240521	2515	-54.95	20231108	1119	1.25	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
65	20240522	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1148	13	2	1.15	363949851	316808	3.85	1145	1165	1140	1475	795	1135	1149.10	1.39	0	-65236	1619	1377	1248	1006	877	1312	941	178	340	500	700	1	1	35593402	409	-1.95	0.51	12	0.89	-590.00	2230.00	2515	20231108	-54.35	1119	20240521	2.59	1790	-35.87	20240520	1119	2.59	20240521	2515	-54.35	20231108	1119	2.59	20240521	0.92	N	053950	500	177 억		495107	N	N	0	N	00	N
66	20240521	160505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1135	-365	5	-24.33	9966059541	8088994	34.17	1489	1490	1119	1950	1050	1500	1232.26	1.13	0	99434	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	404	-1.92	0.51	12	22.73	-590.00	2230.00	2515	20231108	-54.87	1119	20240521	1.43	1790	-36.59	20240520	1119	1.43	20240521	2515	-54.87	20231108	1119	1.43	20240521	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
67	20240521	150511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1131	-369	5	-24.60	9425361157	7609582	32.14	1489	1490	1131	1950	1050	1500	1238.61	1.13	0	37236	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	403	-1.92	0.51	12	21.38	-590.00	2230.00	2515	20231108	-55.03	1131	20240521	0.00	1790	-36.82	20240520	1131	0.00	20240521	2515	-55.03	20231108	1131	0.00	20240521	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
68	20240521	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1156	-344	5	-22.93	8133592162	6482008	27.38	1489	1490	1145	1950	1050	1500	1254.79	1.13	0	33220	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	411	-1.96	0.52	12	18.21	-590.00	2230.00	2515	20231108	-54.04	1135	20231026	1.85	1790	-35.42	20240520	1145	0.96	20240521	2515	-54.04	20231108	1135	1.85	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
69	20240521	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-313	5	-20.87	6558253738	5133098	21.68	1489	1490	1145	1950	1050	1500	1277.63	1.13	0	76118	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	422	-2.01	0.53	12	14.42	-590.00	2230.00	2515	20231108	-52.80	1135	20231026	4.58	1790	-33.69	20240520	1145	3.67	20240521	2515	-52.80	20231108	1135	4.58	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
70	20240521	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1433	-67	5	-4.47	2165149138	1506574	6.36	1489	1490	1405	1950	1050	1500	1437.13	1.13	0	191536	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	510	-2.43	0.64	12	4.23	-590.00	2230.00	2515	20231108	-43.02	1135	20231026	26.26	1790	-19.94	20240520	1162	23.32	20240416	2515	-43.02	20231108	1135	26.26	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
71	20240521	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1439	-61	5	-4.07	2090111498	1454457	6.14	1489	1490	1405	1950	1050	1500	1437.03	1.13	0	176888	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	512	-2.44	0.65	12	4.09	-590.00	2230.00	2515	20231108	-42.78	1135	20231026	26.78	1790	-19.61	20240520	1162	23.84	20240416	2515	-42.78	20231108	1135	26.78	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
72	20240521	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-70	5	-4.67	1757043574	1222636	5.16	1489	1490	1405	1950	1050	1500	1437.09	1.13	0	109498	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	509	-2.42	0.64	12	3.44	-590.00	2230.00	2515	20231108	-43.14	1135	20231026	25.99	1790	-20.11	20240520	1162	23.06	20240416	2515	-43.14	20231108	1135	25.99	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
73	20240521	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	-51	5	-3.40	334053732	228977	0.97	1489	1490	1443	1950	1050	1500	1458.87	1.13	0	49306	1919	1709	1580	1370	1241	1645	1306	178	450	500	930	1	1	35593402	516	-2.46	0.65	12	0.64	-590.00	2230.00	2515	20231108	-42.39	1135	20231026	27.67	1790	-19.05	20240520	1162	24.70	20240416	2515	-42.39	20231108	1135	27.67	20231026	0.98	N	053950	500	177 억		402340	N	N	0	N	00	N
74	20240517	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	189	2	15.35	856969497	641344	348.78	1231	1420	1205	1600	862	1231	1328.95	1.97	0	-2864	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	505	-2.41	0.64	12	1.80	-590.00	2230.00	2515	20231108	-43.54	1135	20231026	25.11	1753	-19.00	20240321	1162	22.20	20240416	2515	-43.54	20231108	1135	25.11	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
75	20240517	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	10	2	0.81	236322579	191332	104.05	1231	1247	1205	1600	862	1231	1235.14	1.97	0	23941	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	442	-2.10	0.56	12	0.54	-590.00	2230.00	2515	20231108	-50.66	1135	20231026	9.34	1753	-29.21	20240321	1162	6.80	20240416	2515	-50.66	20231108	1135	9.34	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
76	20240517	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	10	2	0.81	216493398	175343	95.36	1231	1247	1205	1600	862	1231	1234.69	1.97	0	25074	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	442	-2.10	0.56	12	0.49	-590.00	2230.00	2515	20231108	-50.66	1135	20231026	9.34	1753	-29.21	20240321	1162	6.80	20240416	2515	-50.66	20231108	1135	9.34	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
77	20240517	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	9	2	0.73	176323826	142906	77.72	1231	1247	1205	1600	862	1231	1233.84	1.97	0	22706	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	441	-2.10	0.56	12	0.40	-590.00	2230.00	2515	20231108	-50.70	1135	20231026	9.25	1753	-29.26	20240321	1162	6.71	20240416	2515	-50.70	20231108	1135	9.25	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
78	20240517	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	14	2	1.14	149103722	120926	65.76	1231	1247	1205	1600	862	1231	1233.02	1.97	0	22819	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	443	-2.11	0.56	12	0.34	-590.00	2230.00	2515	20231108	-50.50	1135	20231026	9.69	1753	-28.98	20240321	1162	7.14	20240416	2515	-50.50	20231108	1135	9.69	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
79	20240517	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	0	3	0.00	77312361	62887	34.20	1231	1233	1205	1600	862	1231	1229.39	1.97	0	4449	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	438	-2.09	0.55	12	0.18	-590.00	2230.00	2515	20231108	-51.05	1135	20231026	8.46	1753	-29.78	20240321	1162	5.94	20240416	2515	-51.05	20231108	1135	8.46	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
80	20240517	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	0	3	0.00	44849643	36517	19.86	1231	1233	1205	1600	862	1231	1228.19	1.97	0	-934	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	438	-2.09	0.55	12	0.10	-590.00	2230.00	2515	20231108	-51.05	1135	20231026	8.46	1753	-29.78	20240321	1162	5.94	20240416	2515	-51.05	20231108	1135	8.46	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
81	20240517	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-6	5	-0.49	14963313	12204	6.64	1231	1231	1205	1600	862	1231	1226.10	1.97	0	-3222	1249	1240	1224	1215	1199	1244	1219	178	369	500	760	1	1	35593402	436	-2.08	0.55	12	0.03	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	0.99	N	053950	500	177 억		702646	N	N	0	N	00	N
82	20240516	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	29	2	2.41	224948514	183685	154.81	1218	1233	1208	1562	842	1202	1224.57	1.85	0	44377	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	438	-2.09	0.55	12	0.52	-590.00	2230.00	2515	20231108	-51.05	1135	20231026	8.46	1753	-29.78	20240321	1162	5.94	20240416	2515	-51.05	20231108	1135	8.46	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
83	20240516	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	27	2	2.25	215921626	176344	148.63	1218	1233	1208	1562	842	1202	1224.43	1.85	0	42738	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	437	-2.08	0.55	12	0.50	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1162	5.77	20240416	2515	-51.13	20231108	1135	8.28	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
84	20240516	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	20	2	1.66	173117598	141446	119.21	1218	1233	1208	1562	842	1202	1223.91	1.85	0	34561	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	435	-2.07	0.55	12	0.40	-590.00	2230.00	2515	20231108	-51.41	1135	20231026	7.67	1753	-30.29	20240321	1162	5.16	20240416	2515	-51.41	20231108	1135	7.67	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
85	20240516	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	23	2	1.91	152052999	124241	104.71	1218	1233	1208	1562	842	1202	1223.86	1.85	0	35337	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	436	-2.08	0.55	12	0.35	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
86	20240516	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	28	2	2.33	138486620	113144	95.36	1218	1233	1208	1562	842	1202	1223.99	1.85	0	34260	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	438	-2.08	0.55	12	0.32	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
87	20240516	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	22	2	1.83	98017698	80134	67.54	1218	1233	1208	1562	842	1202	1223.17	1.85	0	28338	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	436	-2.07	0.55	12	0.23	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
88	20240516	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	24	2	2.00	59759860	48971	41.27	1218	1228	1208	1562	842	1202	1220.31	1.85	0	27506	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	436	-2.08	0.55	12	0.14	-590.00	2230.00	2515	20231108	-51.25	1135	20231026	8.02	1753	-30.06	20240321	1162	5.51	20240416	2515	-51.25	20231108	1135	8.02	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
89	20240516	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	14	2	1.16	1694549	1398	1.18	1218	1218	1208	1562	842	1202	1212.12	1.85	0	604	1226	1214	1201	1189	1176	1220	1195	178	360	500	740	1	1	35593402	433	-2.06	0.55	12	0.00	-590.00	2230.00	2515	20231108	-51.65	1135	20231026	7.14	1753	-30.63	20240321	1162	4.65	20240416	2515	-51.65	20231108	1135	7.14	20231026	0.99	N	053950	500	177 억		658088	N	N	0	N	00	N
90	20240514	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	2	2	0.17	142724207	118643	51.81	1188	1213	1188	1560	840	1200	1202.97	1.76	0	33310	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	428	-2.04	0.54	12	0.33	-590.00	2230.00	2515	20231108	-52.21	1135	20231026	5.90	1753	-31.43	20240321	1162	3.44	20240416	2515	-52.21	20231108	1135	5.90	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
91	20240514	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	6	2	0.50	135720101	112827	49.27	1188	1213	1188	1560	840	1200	1202.90	1.76	0	31008	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	429	-2.04	0.54	12	0.32	-590.00	2230.00	2515	20231108	-52.05	1135	20231026	6.26	1753	-31.20	20240321	1162	3.79	20240416	2515	-52.05	20231108	1135	6.26	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
92	20240514	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	5	2	0.42	123739149	102857	44.92	1188	1213	1188	1560	840	1200	1203.02	1.76	0	26581	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	429	-2.04	0.54	12	0.29	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
93	20240514	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	98714113	82021	35.82	1188	1213	1188	1560	840	1200	1203.52	1.76	0	24957	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	428	-2.04	0.54	12	0.23	-590.00	2230.00	2515	20231108	-52.17	1135	20231026	5.99	1753	-31.37	20240321	1162	3.53	20240416	2515	-52.17	20231108	1135	5.99	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
94	20240514	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	89632053	74475	32.52	1188	1213	1188	1560	840	1200	1203.52	1.76	0	24997	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	428	-2.04	0.54	12	0.21	-590.00	2230.00	2515	20231108	-52.17	1135	20231026	5.99	1753	-31.37	20240321	1162	3.53	20240416	2515	-52.17	20231108	1135	5.99	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
95	20240514	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	2	2	0.17	75139784	62421	27.26	1188	1213	1188	1560	840	1200	1203.76	1.76	0	24997	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	428	-2.04	0.54	12	0.18	-590.00	2230.00	2515	20231108	-52.21	1135	20231026	5.90	1753	-31.43	20240321	1162	3.44	20240416	2515	-52.21	20231108	1135	5.90	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
96	20240514	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	12	2	1.00	44268507	36754	16.05	1188	1213	1188	1560	840	1200	1204.45	1.76	0	12207	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	431	-2.05	0.54	12	0.10	-590.00	2230.00	2515	20231108	-51.81	1135	20231026	6.78	1753	-30.86	20240321	1162	4.30	20240416	2515	-51.81	20231108	1135	6.78	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
97	20240514	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	1	2	0.08	18385464	15298	6.68	1188	1212	1188	1560	840	1200	1201.82	1.76	0	-354	1247	1223	1208	1184	1169	1216	1177	178	360	500	740	1	1	35593402	427	-2.04	0.54	12	0.04	-590.00	2230.00	2515	20231108	-52.25	1135	20231026	5.81	1753	-31.49	20240321	1162	3.36	20240416	2515	-52.25	20231108	1135	5.81	20231026	1.02	N	053950	500	177 억		624778	N	N	0	N	00	N
98	20240513	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-25	5	-2.04	274158826	227001	146.84	1226	1232	1193	1592	858	1225	1207.74	1.90	0	-48016	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	427	-2.03	0.54	12	0.64	-590.00	2230.00	2515	20231108	-52.29	1135	20231026	5.73	1753	-31.55	20240321	1162	3.27	20240416	2515	-52.29	20231108	1135	5.73	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
99	20240513	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-18	5	-1.47	254530042	210667	136.28	1226	1232	1193	1592	858	1225	1208.21	1.90	0	-46174	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	430	-2.05	0.54	12	0.59	-590.00	2230.00	2515	20231108	-52.01	1135	20231026	6.34	1753	-31.15	20240321	1162	3.87	20240416	2515	-52.01	20231108	1135	6.34	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
100	20240513	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	-23	5	-1.88	201411887	166508	107.71	1226	1232	1193	1592	858	1225	1209.62	1.90	0	-45824	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	428	-2.04	0.54	12	0.47	-590.00	2230.00	2515	20231108	-52.21	1135	20231026	5.90	1753	-31.43	20240321	1162	3.44	20240416	2515	-52.21	20231108	1135	5.90	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
101	20240513	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-21	5	-1.71	193175494	159652	103.28	1226	1232	1193	1592	858	1225	1209.98	1.90	0	-42298	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	429	-2.04	0.54	12	0.45	-590.00	2230.00	2515	20231108	-52.13	1135	20231026	6.08	1753	-31.32	20240321	1162	3.61	20240416	2515	-52.13	20231108	1135	6.08	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
102	20240513	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-20	5	-1.63	165806541	136880	88.54	1226	1232	1193	1592	858	1225	1211.33	1.90	0	-28771	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	429	-2.04	0.54	12	0.38	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
103	20240513	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-20	5	-1.63	144563543	119221	77.12	1226	1232	1193	1592	858	1225	1212.57	1.90	0	-35021	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	429	-2.04	0.54	12	0.33	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
104	20240513	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	-2	5	-0.16	55688427	45681	29.55	1226	1232	1212	1592	858	1225	1219.07	1.90	0	-13740	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	435	-2.07	0.55	12	0.13	-590.00	2230.00	2515	20231108	-51.37	1135	20231026	7.75	1753	-30.23	20240321	1162	5.25	20240416	2515	-51.37	20231108	1135	7.75	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
105	20240513	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	1	2	0.08	10554447	8617	5.57	1226	1230	1222	1592	858	1225	1224.84	1.90	0	2472	1240	1232	1227	1219	1214	1236	1223	178	367	500	750	1	1	35593402	436	-2.08	0.55	12	0.02	-590.00	2230.00	2515	20231108	-51.25	1135	20231026	8.02	1753	-30.06	20240321	1162	5.51	20240416	2515	-51.25	20231108	1135	8.02	20231026	1.04	N	053950	500	177 억		675446	N	N	0	N	00	N
106	20240510	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	1	2	0.08	189785862	154578	140.85	1224	1235	1222	1591	857	1224	1227.78	1.89	0	3725	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	436	-2.08	0.55	12	0.43	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
107	20240510	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	6	2	0.49	177031493	144174	131.37	1224	1235	1222	1591	857	1224	1227.90	1.89	0	2034	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	438	-2.08	0.55	12	0.41	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
108	20240510	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	9	2	0.74	158397150	128991	117.53	1224	1235	1222	1591	857	1224	1227.97	1.89	0	926	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	439	-2.09	0.55	12	0.36	-590.00	2230.00	2515	20231108	-50.97	1135	20231026	8.63	1753	-29.66	20240321	1162	6.11	20240416	2515	-50.97	20231108	1135	8.63	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
109	20240510	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	6	2	0.49	134498056	109579	99.85	1224	1235	1222	1591	857	1224	1227.41	1.89	0	-106	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	438	-2.08	0.55	12	0.31	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
110	20240510	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	1	2	0.08	112412892	91642	83.50	1224	1235	1222	1591	857	1224	1226.65	1.89	0	-1936	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	436	-2.08	0.55	12	0.26	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
111	20240510	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	5	2	0.41	75918793	61863	56.37	1224	1235	1222	1591	857	1224	1227.21	1.89	0	9494	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	437	-2.08	0.55	12	0.17	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1162	5.77	20240416	2515	-51.13	20231108	1135	8.28	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
112	20240510	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	6	2	0.49	52991491	43136	39.30	1224	1235	1222	1591	857	1224	1228.47	1.89	0	12129	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	438	-2.08	0.55	12	0.12	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
113	20240510	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-2	5	-0.16	2659036	2173	1.98	1224	1224	1222	1591	857	1224	1223.67	1.89	0	-2075	1239	1231	1227	1219	1215	1229	1217	178	367	500	750	1	1	35593402	435	-2.07	0.55	12	0.01	-590.00	2230.00	2515	20231108	-51.41	1135	20231026	7.67	1753	-30.29	20240321	1162	5.16	20240416	2515	-51.41	20231108	1135	7.67	20231026	1.05	N	053950	500	177 억		671833	N	N	0	N	00	N
114	20240509	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-4	5	-0.33	134237356	109339	79.35	1228	1235	1223	1596	860	1228	1227.74	1.94	0	-16489	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	436	-2.07	0.55	12	0.31	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
115	20240509	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-3	5	-0.24	123250220	100364	72.84	1228	1235	1225	1596	860	1228	1228.03	1.94	0	-11008	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	436	-2.08	0.55	12	0.28	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
116	20240509	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-2	5	-0.16	106560799	86754	62.96	1228	1235	1225	1596	860	1228	1228.31	1.94	0	-471	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	436	-2.08	0.55	12	0.24	-590.00	2230.00	2515	20231108	-51.25	1135	20231026	8.02	1753	-30.06	20240321	1162	5.51	20240416	2515	-51.25	20231108	1135	8.02	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
117	20240509	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-1	5	-0.08	99285390	80819	58.65	1228	1235	1225	1596	860	1228	1228.49	1.94	0	1845	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	437	-2.08	0.55	12	0.23	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1162	5.59	20240416	2515	-51.21	20231108	1135	8.11	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
118	20240509	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	0	3	0.00	86124443	70084	50.86	1228	1235	1225	1596	860	1228	1228.87	1.94	0	4899	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	437	-2.08	0.55	12	0.20	-590.00	2230.00	2515	20231108	-51.17	1135	20231026	8.19	1753	-29.95	20240321	1162	5.68	20240416	2515	-51.17	20231108	1135	8.19	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
119	20240509	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-2	5	-0.16	78364950	63757	46.27	1228	1235	1225	1596	860	1228	1229.12	1.94	0	4905	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	436	-2.08	0.55	12	0.18	-590.00	2230.00	2515	20231108	-51.25	1135	20231026	8.02	1753	-30.06	20240321	1162	5.51	20240416	2515	-51.25	20231108	1135	8.02	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
120	20240509	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-1	5	-0.08	53260956	43297	31.42	1228	1235	1227	1596	860	1228	1230.13	1.94	0	9853	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	437	-2.08	0.55	12	0.12	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1162	5.59	20240416	2515	-51.21	20231108	1135	8.11	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
121	20240509	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	1	2	0.08	6969597	5680	4.12	1228	1230	1227	1596	860	1228	1227.04	1.94	0	4666	1241	1234	1226	1219	1211	1238	1223	178	368	500	760	1	1	35593402	437	-2.08	0.55	12	0.02	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1162	5.77	20240416	2515	-51.13	20231108	1135	8.28	20231026	1.06	N	053950	500	177 억		688898	N	N	0	N	00	N
122	20240508	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	5	2	0.41	168813360	137741	92.39	1218	1233	1218	1589	857	1223	1225.58	1.86	0	27463	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	437	-2.08	0.55	12	0.39	-590.00	2230.00	2515	20231108	-51.17	1135	20231026	8.19	1753	-29.95	20240321	1162	5.68	20240416	2515	-51.17	20231108	1135	8.19	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
123	20240508	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	9	2	0.74	155922085	127252	85.36	1218	1233	1218	1589	857	1223	1225.30	1.86	0	23712	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	439	-2.09	0.55	12	0.36	-590.00	2230.00	2515	20231108	-51.01	1135	20231026	8.55	1753	-29.72	20240321	1162	6.02	20240416	2515	-51.01	20231108	1135	8.55	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
124	20240508	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	9	2	0.74	140158309	114449	76.77	1218	1233	1218	1589	857	1223	1224.64	1.86	0	22868	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	439	-2.09	0.55	12	0.32	-590.00	2230.00	2515	20231108	-51.01	1135	20231026	8.55	1753	-29.72	20240321	1162	6.02	20240416	2515	-51.01	20231108	1135	8.55	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
125	20240508	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	4	2	0.33	109226803	89301	59.90	1218	1230	1218	1589	857	1223	1223.13	1.86	0	1760	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	437	-2.08	0.55	12	0.25	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1162	5.59	20240416	2515	-51.21	20231108	1135	8.11	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
126	20240508	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-1	5	-0.08	82377709	67408	45.21	1218	1228	1218	1589	857	1223	1222.08	1.86	0	-2183	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	435	-2.07	0.55	12	0.19	-590.00	2230.00	2515	20231108	-51.41	1135	20231026	7.67	1753	-30.29	20240321	1162	5.16	20240416	2515	-51.41	20231108	1135	7.67	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
127	20240508	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	1	2	0.08	47674490	39041	26.19	1218	1228	1218	1589	857	1223	1221.14	1.86	0	981	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	436	-2.07	0.55	12	0.11	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
128	20240508	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-2	5	-0.16	36339837	29767	19.97	1218	1228	1218	1589	857	1223	1220.81	1.86	0	1419	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	435	-2.07	0.55	12	0.08	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1162	5.08	20240416	2515	-51.45	20231108	1135	7.58	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
129	20240508	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-4	5	-0.33	17567033	14415	9.67	1218	1228	1218	1589	857	1223	1218.66	1.86	0	408	1232	1227	1220	1215	1208	1230	1218	178	366	500	750	1	1	35593402	434	-2.07	0.55	12	0.04	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1162	4.91	20240416	2515	-51.53	20231108	1135	7.40	20231026	1.07	N	053950	500	177 억		661559	N	N	0	N	00	N
130	20240503	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-6	5	-0.49	222243828	182710	80.42	1219	1235	1168	1584	854	1219	1216.39	1.84	0	-36230	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	432	-2.06	0.54	12	0.51	-590.00	2230.00	2515	20231108	-51.77	1135	20231026	6.87	1753	-30.80	20240321	1162	4.39	20240416	2515	-51.77	20231108	1135	6.87	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
131	20240503	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-5	5	-0.41	198645083	163224	71.84	1219	1235	1168	1584	854	1219	1217.01	1.84	0	-35658	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	432	-2.06	0.54	12	0.46	-590.00	2230.00	2515	20231108	-51.73	1135	20231026	6.96	1753	-30.75	20240321	1162	4.48	20240416	2515	-51.73	20231108	1135	6.96	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
132	20240503	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-2	5	-0.16	132294119	108231	47.64	1219	1235	1217	1584	854	1219	1222.33	1.84	0	-22711	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	433	-2.06	0.55	12	0.30	-590.00	2230.00	2515	20231108	-51.61	1135	20231026	7.22	1753	-30.58	20240321	1162	4.73	20240416	2515	-51.61	20231108	1135	7.22	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
133	20240503	130455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-2	5	-0.16	111570067	91229	40.15	1219	1235	1217	1584	854	1219	1222.97	1.84	0	-13696	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	433	-2.06	0.55	12	0.26	-590.00	2230.00	2515	20231108	-51.61	1135	20231026	7.22	1753	-30.58	20240321	1162	4.73	20240416	2515	-51.61	20231108	1135	7.22	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
134	20240503	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	1	2	0.08	97149402	79393	34.94	1219	1235	1218	1584	854	1219	1223.65	1.84	0	-12424	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	434	-2.07	0.55	12	0.22	-590.00	2230.00	2515	20231108	-51.49	1135	20231026	7.49	1753	-30.41	20240321	1162	4.99	20240416	2515	-51.49	20231108	1135	7.49	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
135	20240503	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-1	5	-0.08	87723299	71657	31.54	1219	1235	1218	1584	854	1219	1224.21	1.84	0	-8315	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	434	-2.06	0.55	12	0.20	-590.00	2230.00	2515	20231108	-51.57	1135	20231026	7.31	1753	-30.52	20240321	1162	4.82	20240416	2515	-51.57	20231108	1135	7.31	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
136	20240503	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1233	14	2	1.15	50724802	41380	18.21	1219	1235	1219	1584	854	1219	1225.83	1.84	0	-1800	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	439	-2.09	0.55	12	0.12	-590.00	2230.00	2515	20231108	-50.97	1135	20231026	8.63	1753	-29.66	20240321	1162	6.11	20240416	2515	-50.97	20231108	1135	8.63	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
137	20240503	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	6	2	0.49	2344372	1923	0.85	1219	1225	1219	1584	854	1219	1219.12	1.84	0	-7	1250	1234	1224	1208	1198	1229	1203	178	365	500	750	1	1	35593402	436	-2.08	0.55	12	0.01	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	1.11	N	053950	500	177 억		655061	N	N	0	N	00	N
138	20240502	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-16	5	-1.30	275771772	225007	172.05	1230	1240	1214	1605	865	1235	1225.61	1.94	0	-35340	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	434	-2.07	0.55	12	0.63	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1162	4.91	20240416	2515	-51.53	20231108	1135	7.40	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
139	20240502	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-15	5	-1.21	266383520	217305	166.16	1230	1240	1214	1605	865	1235	1225.85	1.94	0	-31795	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	434	-2.07	0.55	12	0.61	-590.00	2230.00	2515	20231108	-51.49	1135	20231026	7.49	1753	-30.41	20240321	1162	4.99	20240416	2515	-51.49	20231108	1135	7.49	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
140	20240502	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-14	5	-1.13	256756248	209407	160.12	1230	1240	1214	1605	865	1235	1226.11	1.94	0	-27207	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	435	-2.07	0.55	12	0.59	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1162	5.08	20240416	2515	-51.45	20231108	1135	7.58	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
141	20240502	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-16	5	-1.30	222158054	180982	138.39	1230	1240	1219	1605	865	1235	1227.51	1.94	0	-29407	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	434	-2.07	0.55	12	0.51	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1162	4.91	20240416	2515	-51.53	20231108	1135	7.40	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
142	20240502	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-10	5	-0.81	196359233	159852	122.23	1230	1240	1219	1605	865	1235	1228.38	1.94	0	-25090	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	436	-2.08	0.55	12	0.45	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
143	20240502	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-1	5	-0.08	130721840	106122	81.15	1230	1240	1225	1605	865	1235	1231.81	1.94	0	-28893	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	439	-2.09	0.55	12	0.30	-590.00	2230.00	2515	20231108	-50.93	1135	20231026	8.72	1753	-29.61	20240321	1162	6.20	20240416	2515	-50.93	20231108	1135	8.72	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
144	20240502	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	-4	5	-0.32	58273305	47417	36.26	1230	1240	1225	1605	865	1235	1228.95	1.94	0	1278	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	438	-2.09	0.55	12	0.13	-590.00	2230.00	2515	20231108	-51.05	1135	20231026	8.46	1753	-29.78	20240321	1162	5.94	20240416	2515	-51.05	20231108	1135	8.46	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N
145	20240502	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-3	5	-0.24	8663020	7059	5.40	1230	1232	1225	1605	865	1235	1227.23	1.94	0	2229	1257	1246	1233	1222	1209	1247	1223	178	370	500	760	1	1	35593402	439	-2.09	0.55	12	0.02	-590.00	2230.00	2515	20231108	-51.01	1135	20231026	8.55	1753	-29.72	20240321	1162	6.02	20240416	2515	-51.01	20231108	1135	8.55	20231026	1.10	N	053950	500	177 억		690769	N	N	0	N	00	N