KissMeData/042520/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	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	330	2	2.61	283160740	22304	55.78	12500	12960	12440	16410	8850	12630	12695.42	1.10	0	569	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1753	-6.81	2.86	09	0.16	-1902.00	4536.00	29700	20230717	-56.36	11050	20240201	17.29	16600	-21.93	20240319	11050	17.29	20240201	29700	-56.36	20230717	11050	17.29	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
3	20240531	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	250	2	1.98	270346870	21313	53.31	12500	12900	12440	16410	8850	12630	12684.60	1.10	0	107	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1742	-6.77	2.84	09	0.16	-1902.00	4536.00	29700	20230717	-56.63	11050	20240201	16.56	16600	-22.41	20240319	11050	16.56	20240201	29700	-56.63	20230717	11050	16.56	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
4	20240531	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	100	2	0.79	190886780	15102	37.77	12500	12860	12440	16410	8850	12630	12639.83	1.10	0	-1069	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1722	-6.69	2.81	09	0.11	-1902.00	4536.00	29700	20230717	-57.14	11050	20240201	15.20	16600	-23.31	20240319	11050	15.20	20240201	29700	-57.14	20230717	11050	15.20	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
5	20240531	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	30	2	0.24	122705040	9712	24.29	12500	12860	12440	16410	8850	12630	12634.37	1.10	0	-1001	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1712	-6.66	2.79	09	0.07	-1902.00	4536.00	29700	20230717	-57.37	11050	20240201	14.57	16600	-23.73	20240319	11050	14.57	20240201	29700	-57.37	20230717	11050	14.57	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
6	20240531	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	10	2	0.08	98905970	7824	19.57	12500	12860	12440	16410	8850	12630	12641.36	1.10	0	-1007	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1710	-6.65	2.79	09	0.06	-1902.00	4536.00	29700	20230717	-57.44	11050	20240201	14.39	16600	-23.86	20240319	11050	14.39	20240201	29700	-57.44	20230717	11050	14.39	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
7	20240531	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	40	2	0.32	86389510	6833	17.09	12500	12860	12440	16410	8850	12630	12642.98	1.10	0	-1003	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1714	-6.66	2.79	09	0.05	-1902.00	4536.00	29700	20230717	-57.34	11050	20240201	14.66	16600	-23.67	20240319	11050	14.66	20240201	29700	-57.34	20230717	11050	14.66	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
8	20240531	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	40	2	0.32	64814080	5127	12.82	12500	12860	12440	16410	8850	12630	12641.72	1.10	0	-938	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1714	-6.66	2.79	09	0.04	-1902.00	4536.00	29700	20230717	-57.34	11050	20240201	14.66	16600	-23.67	20240319	11050	14.66	20240201	29700	-57.34	20230717	11050	14.66	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
9	20240531	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-180	5	-1.43	19000020	1514	3.79	12500	12630	12440	16410	8850	12630	12549.55	1.10	0	-32	13450	13040	12570	12160	11690	12805	11925	68	3780	500	8840	10	1	13526367	1684	-6.55	2.74	09	0.01	-1902.00	4536.00	29700	20230717	-58.08	11050	20240201	12.67	16600	-25.00	20240319	11050	12.67	20240201	29700	-58.08	20230717	11050	12.67	20240201	0.34	N	042520	500	67 억		149332	N	N	0	N	00	N
10	20240530	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-210	5	-1.64	499643260	39983	99.25	12750	12980	12100	16690	8990	12840	12496.39	1.09	0	1623	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1708	-6.64	2.78	09	0.30	-1902.00	4536.00	29700	20230717	-57.47	11050	20240201	14.30	16600	-23.92	20240319	11050	14.30	20240201	29700	-57.47	20230717	11050	14.30	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
11	20240530	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	-290	5	-2.26	492916530	39450	97.93	12750	12980	12100	16690	8990	12840	12494.72	1.09	0	1833	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1698	-6.60	2.77	09	0.29	-1902.00	4536.00	29700	20230717	-57.74	11050	20240201	13.57	16600	-24.40	20240319	11050	13.57	20240201	29700	-57.74	20230717	11050	13.57	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
12	20240530	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-340	5	-2.65	475088920	38030	94.40	12750	12980	12100	16690	8990	12840	12492.48	1.09	0	1945	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1691	-6.57	2.76	09	0.28	-1902.00	4536.00	29700	20230717	-57.91	11050	20240201	13.12	16600	-24.70	20240319	11050	13.12	20240201	29700	-57.91	20230717	11050	13.12	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
13	20240530	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-220	5	-1.71	416169700	33326	82.73	12750	12980	12100	16690	8990	12840	12487.84	1.09	0	1222	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1707	-6.64	2.78	09	0.25	-1902.00	4536.00	29700	20230717	-57.51	11050	20240201	14.21	16600	-23.98	20240319	11050	14.21	20240201	29700	-57.51	20230717	11050	14.21	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
14	20240530	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-240	5	-1.87	393127550	31498	78.19	12750	12980	12100	16690	8990	12840	12481.03	1.09	0	1964	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1704	-6.62	2.78	09	0.23	-1902.00	4536.00	29700	20230717	-57.58	11050	20240201	14.03	16600	-24.10	20240319	11050	14.03	20240201	29700	-57.58	20230717	11050	14.03	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
15	20240530	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-310	5	-2.41	368314130	29520	73.28	12750	12980	12100	16690	8990	12840	12476.77	1.09	0	2609	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1695	-6.59	2.76	09	0.22	-1902.00	4536.00	29700	20230717	-57.81	11050	20240201	13.39	16600	-24.52	20240319	11050	13.39	20240201	29700	-57.81	20230717	11050	13.39	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
16	20240530	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-340	5	-2.65	252336560	20243	50.25	12750	12980	12100	16690	8990	12840	12465.37	1.09	0	647	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1691	-6.57	2.76	09	0.15	-1902.00	4536.00	29700	20230717	-57.91	11050	20240201	13.12	16600	-24.70	20240319	11050	13.12	20240201	29700	-57.91	20230717	11050	13.12	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
17	20240530	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-210	5	-1.64	50523050	3970	9.85	12750	12980	12620	16690	8990	12840	12726.21	1.09	0	348	13253	13046	12883	12676	12513	12965	12595	68	3850	500	8980	10	1	13526367	1708	-6.64	2.78	09	0.03	-1902.00	4536.00	29700	20230717	-57.47	11050	20240201	14.30	16600	-23.92	20240319	11050	14.30	20240201	29700	-57.47	20230717	11050	14.30	20240201	0.33	N	042520	500	67 억		147704	N	N	3	N	00	N
18	20240529	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-250	5	-1.91	516102980	40281	141.33	13090	13090	12720	17010	9170	13090	12812.45	1.05	0	5943	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1737	-6.75	2.83	09	0.30	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.32	N	042520	500	67 억		141761	N	N	3	N	00	N
19	20240529	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-320	5	-2.44	493428170	38509	135.11	13090	13090	12720	17010	9170	13090	12813.32	1.05	0	5324	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1727	-6.71	2.82	09	0.28	-1902.00	4536.00	29700	20230717	-57.00	11050	20240201	15.57	16600	-23.07	20240319	11050	15.57	20240201	29700	-57.00	20230717	11050	15.57	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
20	20240529	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-320	5	-2.44	447168370	34898	122.44	13090	13090	12720	17010	9170	13090	12813.58	1.05	0	5450	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1727	-6.71	2.82	09	0.26	-1902.00	4536.00	29700	20230717	-57.00	11050	20240201	15.57	16600	-23.07	20240319	11050	15.57	20240201	29700	-57.00	20230717	11050	15.57	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
21	20240529	130505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-330	5	-2.52	407933830	31817	111.63	13090	13090	12730	17010	9170	13090	12821.25	1.05	0	5544	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1726	-6.71	2.81	09	0.24	-1902.00	4536.00	29700	20230717	-57.04	11050	20240201	15.48	16600	-23.13	20240319	11050	15.48	20240201	29700	-57.04	20230717	11050	15.48	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
22	20240529	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-320	5	-2.44	335688220	26150	91.75	13090	13090	12760	17010	9170	13090	12837.03	1.05	0	5013	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1727	-6.71	2.82	09	0.19	-1902.00	4536.00	29700	20230717	-57.00	11050	20240201	15.57	16600	-23.07	20240319	11050	15.57	20240201	29700	-57.00	20230717	11050	15.57	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
23	20240529	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-320	5	-2.44	303901360	23663	83.03	13090	13090	12770	17010	9170	13090	12842.89	1.05	0	5593	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1727	-6.71	2.82	09	0.17	-1902.00	4536.00	29700	20230717	-57.00	11050	20240201	15.57	16600	-23.07	20240319	11050	15.57	20240201	29700	-57.00	20230717	11050	15.57	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
24	20240529	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-240	5	-1.83	209523690	16303	57.20	13090	13090	12820	17010	9170	13090	12851.85	1.05	0	6883	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1738	-6.76	2.83	09	0.12	-1902.00	4536.00	29700	20230717	-56.73	11050	20240201	16.29	16600	-22.59	20240319	11050	16.29	20240201	29700	-56.73	20230717	11050	16.29	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
25	20240529	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-230	5	-1.76	11066690	859	3.01	13090	13090	12860	17010	9170	13090	12883.22	1.05	0	-454	13483	13286	13093	12896	12703	13190	12800	68	3920	500	9160	10	1	13526367	1739	-6.76	2.84	09	0.01	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.32	N	042520	500	67 억		141761	N	N	5	N	00	N
26	20240528	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	0	3	0.00	371284690	28494	65.31	13150	13290	12900	17010	9170	13090	13030.28	1.03	0	2103	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1771	-6.88	2.89	09	0.21	-1902.00	4536.00	29700	20230717	-55.93	11050	20240201	18.46	16600	-21.14	20240319	11050	18.46	20240201	29700	-55.93	20230717	11050	18.46	20240201	0.31	N	042520	500	67 억		139964	N	N	5	N	00	N
27	20240528	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-80	5	-0.61	321062490	24621	56.43	13150	13290	12960	17010	9170	13090	13040.19	1.03	0	1384	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1760	-6.84	2.87	09	0.18	-1902.00	4536.00	29700	20230717	-56.20	11050	20240201	17.74	16600	-21.63	20240319	11050	17.74	20240201	29700	-56.20	20230717	11050	17.74	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
28	20240528	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-30	5	-0.23	182292660	13945	31.96	13150	13290	13000	17010	9170	13090	13072.26	1.03	0	868	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1767	-6.87	2.88	09	0.10	-1902.00	4536.00	29700	20230717	-56.03	11050	20240201	18.19	16600	-21.33	20240319	11050	18.19	20240201	29700	-56.03	20230717	11050	18.19	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
29	20240528	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-10	5	-0.08	123986680	9470	21.70	13150	13290	13030	17010	9170	13090	13092.57	1.03	0	648	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1769	-6.88	2.88	09	0.07	-1902.00	4536.00	29700	20230717	-55.96	11050	20240201	18.37	16600	-21.20	20240319	11050	18.37	20240201	29700	-55.96	20230717	11050	18.37	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
30	20240528	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-10	5	-0.08	96167860	7349	16.84	13150	13290	13030	17010	9170	13090	13085.84	1.03	0	-363	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1769	-6.88	2.88	09	0.05	-1902.00	4536.00	29700	20230717	-55.96	11050	20240201	18.37	16600	-21.20	20240319	11050	18.37	20240201	29700	-55.96	20230717	11050	18.37	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
31	20240528	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-20	5	-0.15	77007600	5883	13.48	13150	13290	13030	17010	9170	13090	13089.85	1.03	0	-421	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1768	-6.87	2.88	09	0.04	-1902.00	4536.00	29700	20230717	-55.99	11050	20240201	18.28	16600	-21.27	20240319	11050	18.28	20240201	29700	-55.99	20230717	11050	18.28	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
32	20240528	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-50	5	-0.38	42633700	3248	7.44	13150	13290	13040	17010	9170	13090	13126.14	1.03	0	-244	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1764	-6.86	2.87	09	0.02	-1902.00	4536.00	29700	20230717	-56.09	11050	20240201	18.01	16600	-21.45	20240319	11050	18.01	20240201	29700	-56.09	20230717	11050	18.01	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
33	20240528	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	200	2	1.53	4894090	370	0.85	13150	13290	13150	17010	9170	13090	13227.27	1.03	0	-22	13996	13542	13286	12832	12576	13415	12705	68	3920	500	9160	10	1	13526367	1798	-6.99	2.93	09	0.00	-1902.00	4536.00	29700	20230717	-55.25	11050	20240201	20.27	16600	-19.94	20240319	11050	20.27	20240201	29700	-55.25	20230717	11050	20.27	20240201	0.31	N	042520	500	67 억		139964	N	N	6	N	00	N
34	20240527	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-460	5	-3.39	575103420	43220	121.43	13560	13740	13030	17610	9490	13550	13307.39	1.11	0	-9572	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1771	-6.88	2.89	09	0.32	-1902.00	4536.00	29700	20230717	-55.93	11050	20240201	18.46	16600	-21.14	20240319	11050	18.46	20240201	29700	-55.93	20230717	11050	18.46	20240201	0.31	N	042520	500	67 억		149508	N	N	6	N	00	N
35	20240527	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-400	5	-2.95	548455580	41188	115.72	13560	13740	13030	17610	9490	13550	13315.91	1.11	0	-9478	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1779	-6.91	2.90	09	0.30	-1902.00	4536.00	29700	20230717	-55.72	11050	20240201	19.00	16600	-20.78	20240319	11050	19.00	20240201	29700	-55.72	20230717	11050	19.00	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
36	20240527	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-330	5	-2.44	495592750	37162	104.41	13560	13740	13030	17610	9490	13550	13336.01	1.11	0	-9651	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1788	-6.95	2.91	09	0.27	-1902.00	4536.00	29700	20230717	-55.49	11050	20240201	19.64	16600	-20.36	20240319	11050	19.64	20240201	29700	-55.49	20230717	11050	19.64	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
37	20240527	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-340	5	-2.51	426793700	31932	89.71	13560	13740	13190	17610	9490	13550	13365.71	1.11	0	-9563	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1787	-6.95	2.91	09	0.24	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
38	20240527	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-320	5	-2.36	394938650	29523	82.95	13560	13740	13190	17610	9490	13550	13377.32	1.11	0	-8941	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1790	-6.96	2.92	09	0.22	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
39	20240527	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-300	5	-2.21	330567440	24666	69.30	13560	13740	13190	17610	9490	13550	13401.74	1.11	0	-8403	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1792	-6.97	2.92	09	0.18	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
40	20240527	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-320	5	-2.36	250724500	18655	52.41	13560	13740	13190	17610	9490	13550	13440.07	1.11	0	-7967	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1790	-6.96	2.92	09	0.14	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
41	20240527	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	140	2	1.03	7183930	530	1.49	13560	13740	13510	17610	9490	13550	13554.58	1.11	0	-319	14010	13780	13590	13360	13170	13685	13265	68	4060	500	9480	10	1	13526367	1852	-7.20	3.02	09	0.00	-1902.00	4536.00	29700	20230717	-53.91	11050	20240201	23.89	16600	-17.53	20240319	11050	23.89	20240201	29700	-53.91	20230717	11050	23.89	20240201	0.31	N	042520	500	67 억		149508	N	N	2	N	00	N
42	20240524	160439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-270	5	-1.95	479938310	35419	85.90	13820	13820	13400	17960	9680	13820	13550.31	1.12	0	1599	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1833	-7.12	2.99	09	0.26	-1902.00	4536.00	29700	20230717	-54.38	11050	20240201	22.62	16600	-18.37	20240319	11050	22.62	20240201	29700	-54.38	20230717	11050	22.62	20240201	0.31	N	042520	500	67 억		151003	N	N	2	N	00	N
43	20240524	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-370	5	-2.68	344058350	25296	61.35	13820	13820	13450	17960	9680	13820	13601.29	1.12	0	-4901	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1819	-7.07	2.97	09	0.19	-1902.00	4536.00	29700	20230717	-54.71	11050	20240201	21.72	16600	-18.98	20240319	11050	21.72	20240201	29700	-54.71	20230717	11050	21.72	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
44	20240524	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-230	5	-1.66	210280460	15411	37.38	13820	13820	13560	17960	9680	13820	13644.83	1.12	0	-952	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1838	-7.15	3.00	09	0.11	-1902.00	4536.00	29700	20230717	-54.24	11050	20240201	22.99	16600	-18.13	20240319	11050	22.99	20240201	29700	-54.24	20230717	11050	22.99	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
45	20240524	130439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-180	5	-1.30	177299250	12985	31.49	13820	13820	13570	17960	9680	13820	13654.16	1.12	0	-969	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1845	-7.17	3.01	09	0.10	-1902.00	4536.00	29700	20230717	-54.07	11050	20240201	23.44	16600	-17.83	20240319	11050	23.44	20240201	29700	-54.07	20230717	11050	23.44	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
46	20240524	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-180	5	-1.30	140408280	10273	24.92	13820	13820	13570	17960	9680	13820	13667.70	1.12	0	267	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1845	-7.17	3.01	09	0.08	-1902.00	4536.00	29700	20230717	-54.07	11050	20240201	23.44	16600	-17.83	20240319	11050	23.44	20240201	29700	-54.07	20230717	11050	23.44	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
47	20240524	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-180	5	-1.30	129795100	9494	23.03	13820	13820	13570	17960	9680	13820	13671.28	1.12	0	400	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1845	-7.17	3.01	09	0.07	-1902.00	4536.00	29700	20230717	-54.07	11050	20240201	23.44	16600	-17.83	20240319	11050	23.44	20240201	29700	-54.07	20230717	11050	23.44	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
48	20240524	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-170	5	-1.23	68289040	4992	12.11	13820	13820	13600	17960	9680	13820	13679.70	1.12	0	-256	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1846	-7.18	3.01	09	0.04	-1902.00	4536.00	29700	20230717	-54.04	11050	20240201	23.53	16600	-17.77	20240319	11050	23.53	20240201	29700	-54.04	20230717	11050	23.53	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
49	20240524	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-20	5	-0.14	12789230	927	2.25	13820	13820	13710	17960	9680	13820	13796.36	1.12	0	-677	14266	14042	13736	13512	13206	14155	13625	68	4140	500	9670	10	1	13526367	1867	-7.26	3.04	09	0.01	-1902.00	4536.00	29700	20230717	-53.54	11050	20240201	24.89	16600	-16.87	20240319	11050	24.89	20240201	29700	-53.54	20230717	11050	24.89	20240201	0.31	N	042520	500	67 억		151003	N	N	0	N	00	N
50	20240523	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	160	2	1.17	568147080	41230	171.31	13560	13960	13430	17750	9570	13660	13779.94	1.06	0	6838	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1869	-7.27	3.05	09	0.30	-1902.00	4536.00	29700	20230717	-53.47	11050	20240201	25.07	16600	-16.75	20240319	11050	25.07	20240201	29700	-53.47	20230717	11050	25.07	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
51	20240523	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	170	2	1.24	533126850	38698	160.79	13560	13960	13430	17750	9570	13660	13776.60	1.06	0	6923	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1871	-7.27	3.05	09	0.29	-1902.00	4536.00	29700	20230717	-53.43	11050	20240201	25.16	16600	-16.69	20240319	11050	25.16	20240201	29700	-53.43	20230717	11050	25.16	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
52	20240523	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	280	2	2.05	408532820	29716	123.47	13560	13960	13430	17750	9570	13660	13747.91	1.06	0	7772	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1886	-7.33	3.07	09	0.22	-1902.00	4536.00	29700	20230717	-53.06	11050	20240201	26.15	16600	-16.02	20240319	11050	26.15	20240201	29700	-53.06	20230717	11050	26.15	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
53	20240523	130439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	70	2	0.51	277525090	20279	84.26	13560	13960	13430	17750	9570	13660	13685.34	1.06	0	4767	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1857	-7.22	3.03	09	0.15	-1902.00	4536.00	29700	20230717	-53.77	11050	20240201	24.25	16600	-17.29	20240319	11050	24.25	20240201	29700	-53.77	20230717	11050	24.25	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
54	20240523	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	250	2	1.83	232296450	16994	70.61	13560	13960	13430	17750	9570	13660	13669.32	1.06	0	5652	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1882	-7.31	3.07	09	0.13	-1902.00	4536.00	29700	20230717	-53.16	11050	20240201	25.88	16600	-16.20	20240319	11050	25.88	20240201	29700	-53.16	20230717	11050	25.88	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
55	20240523	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	40	2	0.29	112787380	8304	34.50	13560	13710	13430	17750	9570	13660	13582.30	1.06	0	1608	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1853	-7.20	3.02	09	0.06	-1902.00	4536.00	29700	20230717	-53.87	11050	20240201	23.98	16600	-17.47	20240319	11050	23.98	20240201	29700	-53.87	20230717	11050	23.98	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
56	20240523	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	20	2	0.15	79951160	5900	24.51	13560	13710	13430	17750	9570	13660	13551.04	1.06	0	171	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1850	-7.19	3.02	09	0.04	-1902.00	4536.00	29700	20230717	-53.94	11050	20240201	23.80	16600	-17.59	20240319	11050	23.80	20240201	29700	-53.94	20230717	11050	23.80	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
57	20240523	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-10	5	-0.07	2003770	148	0.61	13560	13650	13520	17750	9570	13660	13538.99	1.06	0	28	14160	13910	13710	13460	13260	14035	13585	68	4090	500	9560	10	1	13526367	1846	-7.18	3.01	09	0.00	-1902.00	4536.00	29700	20230717	-54.04	11050	20240201	23.53	16600	-17.77	20240319	11050	23.53	20240201	29700	-54.04	20230717	11050	23.53	20240201	0.31	N	042520	500	67 억		143008	N	N	0	N	00	N
58	20240522	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-100	5	-0.73	328800030	24065	65.51	13620	13960	13510	17880	9640	13760	13663.00	1.11	0	-6410	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1848	-7.18	3.01	09	0.18	-1902.00	4536.00	29700	20230717	-54.01	11050	20240201	23.62	16600	-17.71	20240319	11050	23.62	20240201	29700	-54.01	20230717	11050	23.62	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
59	20240522	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-70	5	-0.51	316637860	23176	63.09	13620	13960	13510	17880	9640	13760	13662.32	1.11	0	-6272	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1852	-7.20	3.02	09	0.17	-1902.00	4536.00	29700	20230717	-53.91	11050	20240201	23.89	16600	-17.53	20240319	11050	23.89	20240201	29700	-53.91	20230717	11050	23.89	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
60	20240522	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-40	5	-0.29	280845490	20561	55.97	13620	13960	13510	17880	9640	13760	13659.14	1.11	0	-4546	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1856	-7.21	3.02	09	0.15	-1902.00	4536.00	29700	20230717	-53.80	11050	20240201	24.16	16600	-17.35	20240319	11050	24.16	20240201	29700	-53.80	20230717	11050	24.16	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
61	20240522	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-110	5	-0.80	232914340	17067	46.46	13620	13960	13510	17880	9640	13760	13647.06	1.11	0	-2473	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1846	-7.18	3.01	09	0.13	-1902.00	4536.00	29700	20230717	-54.04	11050	20240201	23.53	16600	-17.77	20240319	11050	23.53	20240201	29700	-54.04	20230717	11050	23.53	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
62	20240522	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-30	5	-0.22	209863070	15386	41.89	13620	13960	13510	17880	9640	13760	13639.87	1.11	0	-1469	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1857	-7.22	3.03	09	0.11	-1902.00	4536.00	29700	20230717	-53.77	11050	20240201	24.25	16600	-17.29	20240319	11050	24.25	20240201	29700	-53.77	20230717	11050	24.25	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
63	20240522	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-90	5	-0.65	171630320	12595	34.29	13620	13960	13510	17880	9640	13760	13626.86	1.11	0	-172	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1849	-7.19	3.01	09	0.09	-1902.00	4536.00	29700	20230717	-53.97	11050	20240201	23.71	16600	-17.65	20240319	11050	23.71	20240201	29700	-53.97	20230717	11050	23.71	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
64	20240522	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-200	5	-1.45	89566890	6574	17.90	13620	13960	13510	17880	9640	13760	13624.41	1.11	0	-2126	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1834	-7.13	2.99	09	0.05	-1902.00	4536.00	29700	20230717	-54.34	11050	20240201	22.71	16600	-18.31	20240319	11050	22.71	20240201	29700	-54.34	20230717	11050	22.71	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
65	20240522	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	140	2	1.02	10956500	791	2.15	13620	13960	13620	17880	9640	13760	13851.45	1.11	0	-373	14420	14090	13640	13310	12860	14255	13475	68	4120	500	9630	10	1	13526367	1880	-7.31	3.06	09	0.01	-1902.00	4536.00	29700	20230717	-53.20	11050	20240201	25.79	16600	-16.27	20240319	11050	25.79	20240201	29700	-53.20	20230717	11050	25.79	20240201	0.33	N	042520	500	67 억		150111	N	N	0	N	00	N
66	20240521	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	160	2	1.18	498622810	36730	106.72	13500	13970	13190	17680	9520	13600	13575.36	1.13	0	-2391	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1861	-7.23	3.03	09	0.27	-1902.00	4536.00	29700	20230717	-53.67	11050	20240201	24.52	16600	-17.11	20240319	11050	24.52	20240201	29700	-53.67	20230717	11050	24.52	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
67	20240521	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	140	2	1.03	473478880	34901	101.41	13500	13970	13190	17680	9520	13600	13566.34	1.13	0	-2330	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1859	-7.22	3.03	09	0.26	-1902.00	4536.00	29700	20230717	-53.74	11050	20240201	24.34	16600	-17.23	20240319	11050	24.34	20240201	29700	-53.74	20230717	11050	24.34	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
68	20240521	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	40	2	0.29	425178210	31379	91.18	13500	13970	13190	17680	9520	13600	13549.77	1.13	0	-1026	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1845	-7.17	3.01	09	0.23	-1902.00	4536.00	29700	20230717	-54.07	11050	20240201	23.44	16600	-17.83	20240319	11050	23.44	20240201	29700	-54.07	20230717	11050	23.44	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
69	20240521	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	70	2	0.51	382016860	28219	81.99	13500	13970	13190	17680	9520	13600	13537.58	1.13	0	-732	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1849	-7.19	3.01	09	0.21	-1902.00	4536.00	29700	20230717	-53.97	11050	20240201	23.71	16600	-17.65	20240319	11050	23.71	20240201	29700	-53.97	20230717	11050	23.71	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
70	20240521	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	270	2	1.99	323454320	23977	69.67	13500	13970	13190	17680	9520	13600	13490.19	1.13	0	1326	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1876	-7.29	3.06	09	0.18	-1902.00	4536.00	29700	20230717	-53.30	11050	20240201	25.52	16600	-16.45	20240319	11050	25.52	20240201	29700	-53.30	20230717	11050	25.52	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
71	20240521	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-20	5	-0.15	217409140	16274	47.29	13500	13670	13190	17680	9520	13600	13359.29	1.13	0	762	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1837	-7.14	2.99	09	0.12	-1902.00	4536.00	29700	20230717	-54.28	11050	20240201	22.90	16600	-18.19	20240319	11050	22.90	20240201	29700	-54.28	20230717	11050	22.90	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
72	20240521	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-300	5	-2.21	170892900	12799	37.19	13500	13670	13190	17680	9520	13600	13352.05	1.13	0	1274	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1799	-6.99	2.93	09	0.09	-1902.00	4536.00	29700	20230717	-55.22	11050	20240201	20.36	16600	-19.88	20240319	11050	20.36	20240201	29700	-55.22	20230717	11050	20.36	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
73	20240521	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	70	2	0.51	45111880	3346	9.72	13500	13670	13430	17680	9520	13600	13482.33	1.13	0	1032	14300	13950	13730	13380	13160	13840	13270	68	4080	500	9520	10	1	13526367	1849	-7.19	3.01	09	0.02	-1902.00	4536.00	29700	20230717	-53.97	11050	20240201	23.71	16600	-17.65	20240319	11050	23.71	20240201	29700	-53.97	20230717	11050	23.71	20240201	0.33	N	042520	500	67 억		152417	N	N	0	N	00	N
74	20240517	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	30	2	0.21	625902790	45334	69.75	13970	14040	13410	18140	9780	13960	13806.07	1.21	0	6999	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1892	-7.36	3.08	09	0.34	-1902.00	4536.00	29700	20230717	-52.90	11050	20240201	26.61	16600	-15.72	20240319	11050	26.61	20240201	29700	-52.90	20230717	11050	26.61	20240201	0.32	N	042520	500	67 억		163859	N	N	4	N	00	N
75	20240517	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-10	5	-0.07	566869120	41103	63.24	13970	14040	13410	18140	9780	13960	13791.43	1.21	0	7357	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1887	-7.33	3.08	09	0.30	-1902.00	4536.00	29700	20230717	-53.03	11050	20240201	26.24	16600	-15.96	20240319	11050	26.24	20240201	29700	-53.03	20230717	11050	26.24	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
76	20240517	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-80	5	-0.57	521614540	37853	58.24	13970	14040	13410	18140	9780	13960	13780.01	1.21	0	7257	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1877	-7.30	3.06	09	0.28	-1902.00	4536.00	29700	20230717	-53.27	11050	20240201	25.61	16600	-16.39	20240319	11050	25.61	20240201	29700	-53.27	20230717	11050	25.61	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
77	20240517	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	0	3	0.00	459473490	33390	51.37	13970	14040	13410	18140	9780	13960	13760.81	1.21	0	7372	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1888	-7.34	3.08	09	0.25	-1902.00	4536.00	29700	20230717	-53.00	11050	20240201	26.33	16600	-15.90	20240319	11050	26.33	20240201	29700	-53.00	20230717	11050	26.33	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
78	20240517	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	10	2	0.07	373871330	27268	41.95	13970	14040	13410	18140	9780	13960	13710.99	1.21	0	6621	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1890	-7.34	3.08	09	0.20	-1902.00	4536.00	29700	20230717	-52.96	11050	20240201	26.43	16600	-15.84	20240319	11050	26.43	20240201	29700	-52.96	20230717	11050	26.43	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
79	20240517	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-230	5	-1.65	257914310	18920	29.11	13970	14000	13410	18140	9780	13960	13631.83	1.21	0	55	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1857	-7.22	3.03	09	0.14	-1902.00	4536.00	29700	20230717	-53.77	11050	20240201	24.25	16600	-17.29	20240319	11050	24.25	20240201	29700	-53.77	20230717	11050	24.25	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
80	20240517	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-280	5	-2.01	201275340	14784	22.75	13970	14000	13410	18140	9780	13960	13614.40	1.21	0	636	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1850	-7.19	3.02	09	0.11	-1902.00	4536.00	29700	20230717	-53.94	11050	20240201	23.80	16600	-17.59	20240319	11050	23.80	20240201	29700	-53.94	20230717	11050	23.80	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
81	20240517	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-220	5	-1.58	20813210	1511	2.32	13970	14000	13410	18140	9780	13960	13774.46	1.21	0	-490	14446	14202	13776	13532	13106	14325	13655	68	4180	500	9770	10	1	13526367	1859	-7.22	3.03	09	0.01	-1902.00	4536.00	29700	20230717	-53.74	11050	20240201	24.34	16600	-17.23	20240319	11050	24.34	20240201	29700	-53.74	20230717	11050	24.34	20240201	0.32	N	042520	500	67 억		163859	N	N	32	N	00	N
82	20240516	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	470	2	3.48	887611780	64755	83.52	13490	14020	13350	17530	9450	13490	13707.23	1.22	0	-2876	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1888	-7.34	3.08	09	0.48	-1902.00	4536.00	29700	20230717	-53.00	11050	20240201	26.33	16600	-15.90	20240319	11050	26.33	20240201	29700	-53.00	20230717	11050	26.33	20240201	0.35	N	042520	500	67 억		165139	N	N	32	N	00	N
83	20240516	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	450	2	3.34	829929690	60618	78.18	13490	14020	13350	17530	9450	13490	13691.14	1.22	0	-1038	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1886	-7.33	3.07	09	0.45	-1902.00	4536.00	29700	20230717	-53.06	11050	20240201	26.15	16600	-16.02	20240319	11050	26.15	20240201	29700	-53.06	20230717	11050	26.15	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
84	20240516	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-10	5	-0.07	478515690	35201	45.40	13490	13880	13350	17530	9450	13490	13593.81	1.22	0	-3939	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1823	-7.09	2.97	09	0.26	-1902.00	4536.00	29700	20230717	-54.61	11050	20240201	21.99	16600	-18.80	20240319	11050	21.99	20240201	29700	-54.61	20230717	11050	21.99	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
85	20240516	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	100	2	0.74	439072730	32278	41.63	13490	13880	13350	17530	9450	13490	13602.85	1.22	0	-3244	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1838	-7.15	3.00	09	0.24	-1902.00	4536.00	29700	20230717	-54.24	11050	20240201	22.99	16600	-18.13	20240319	11050	22.99	20240201	29700	-54.24	20230717	11050	22.99	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
86	20240516	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-60	5	-0.44	425177370	31247	40.30	13490	13880	13350	17530	9450	13490	13606.98	1.22	0	-3264	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1817	-7.06	2.96	09	0.23	-1902.00	4536.00	29700	20230717	-54.78	11050	20240201	21.54	16600	-19.10	20240319	11050	21.54	20240201	29700	-54.78	20230717	11050	21.54	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
87	20240516	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-50	5	-0.37	370438390	27171	35.04	13490	13880	13350	17530	9450	13490	13633.59	1.22	0	-3592	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1818	-7.07	2.96	09	0.20	-1902.00	4536.00	29700	20230717	-54.75	11050	20240201	21.63	16600	-19.04	20240319	11050	21.63	20240201	29700	-54.75	20230717	11050	21.63	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
88	20240516	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	180	2	1.33	283041630	20694	26.69	13490	13880	13350	17530	9450	13490	13677.47	1.22	0	-4157	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1849	-7.19	3.01	09	0.15	-1902.00	4536.00	29700	20230717	-53.97	11050	20240201	23.71	16600	-17.65	20240319	11050	23.71	20240201	29700	-53.97	20230717	11050	23.71	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
89	20240516	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-140	5	-1.04	18401790	1367	1.76	13490	13490	13350	17530	9450	13490	13461.44	1.22	0	-493	14350	13920	13260	12830	12170	14135	13045	68	4040	500	9440	10	1	13526367	1806	-7.02	2.94	09	0.01	-1902.00	4536.00	29700	20230717	-55.05	11050	20240201	20.81	16600	-19.58	20240319	11050	20.81	20240201	29700	-55.05	20230717	11050	20.81	20240201	0.35	N	042520	500	67 억		165139	N	N	0	N	00	N
90	20240514	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	890	2	7.06	1019158440	76763	244.91	12600	13690	12600	16380	8820	12600	13276.44	1.00	0	26646	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1825	-7.09	2.97	09	0.57	-1902.00	4536.00	29700	20230717	-54.58	11050	20240201	22.08	16600	-18.73	20240319	11050	22.08	20240201	29700	-54.58	20230717	11050	22.08	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
91	20240514	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	710	2	5.63	980529140	73890	235.75	12600	13690	12600	16380	8820	12600	13270.12	1.00	0	26422	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1800	-7.00	2.93	09	0.55	-1902.00	4536.00	29700	20230717	-55.19	11050	20240201	20.45	16600	-19.82	20240319	11050	20.45	20240201	29700	-55.19	20230717	11050	20.45	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
92	20240514	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	790	2	6.27	917963260	69200	220.78	12600	13690	12600	16380	8820	12600	13265.37	1.00	0	25507	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1811	-7.04	2.95	09	0.51	-1902.00	4536.00	29700	20230717	-54.92	11050	20240201	21.18	16600	-19.34	20240319	11050	21.18	20240201	29700	-54.92	20230717	11050	21.18	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
93	20240514	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	1020	2	8.10	829266180	62621	199.79	12600	13690	12600	16380	8820	12600	13242.62	1.00	0	25369	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1842	-7.16	3.00	09	0.46	-1902.00	4536.00	29700	20230717	-54.14	11050	20240201	23.26	16600	-17.95	20240319	11050	23.26	20240201	29700	-54.14	20230717	11050	23.26	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
94	20240514	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	700	2	5.56	465299420	35546	113.41	12600	13370	12600	16380	8820	12600	13090.06	1.00	0	14107	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1799	-6.99	2.93	09	0.26	-1902.00	4536.00	29700	20230717	-55.22	11050	20240201	20.36	16600	-19.88	20240319	11050	20.36	20240201	29700	-55.22	20230717	11050	20.36	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
95	20240514	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	640	2	5.08	307561530	23696	75.60	12600	13300	12600	16380	8820	12600	12979.47	1.00	0	10555	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1791	-6.96	2.92	09	0.18	-1902.00	4536.00	29700	20230717	-55.42	11050	20240201	19.82	16600	-20.24	20240319	11050	19.82	20240201	29700	-55.42	20230717	11050	19.82	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
96	20240514	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	300	2	2.38	101149370	7943	25.34	12600	13040	12600	16380	8820	12600	12734.40	1.00	0	2759	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1745	-6.78	2.84	09	0.06	-1902.00	4536.00	29700	20230717	-56.57	11050	20240201	16.74	16600	-22.29	20240319	11050	16.74	20240201	29700	-56.57	20230717	11050	16.74	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
97	20240514	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	10	2	0.08	23889620	1896	6.05	12600	12610	12600	16380	8820	12600	12600.01	1.00	0	1268	13240	12920	12760	12440	12280	12840	12360	68	3780	500	8820	10	1	13526367	1706	-6.63	2.78	09	0.01	-1902.00	4536.00	29700	20230717	-57.54	11050	20240201	14.12	16600	-24.04	20240319	11050	14.12	20240201	29700	-57.54	20230717	11050	14.12	20240201	0.35	N	042520	500	67 억		135868	N	N	0	N	00	N
98	20240513	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-350	5	-2.70	399153580	31252	152.06	12950	13080	12600	16830	9070	12950	12772.10	1.06	0	-7358	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1704	-6.62	2.78	09	0.23	-1902.00	4536.00	29700	20230717	-57.58	11050	20240201	14.03	16600	-24.10	20240319	11050	14.03	20240201	29700	-57.58	20230717	11050	14.03	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
99	20240513	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-270	5	-2.08	360376740	28179	137.11	12950	13080	12650	16830	9070	12950	12788.84	1.06	0	-7305	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1715	-6.67	2.80	09	0.21	-1902.00	4536.00	29700	20230717	-57.31	11050	20240201	14.75	16600	-23.61	20240319	11050	14.75	20240201	29700	-57.31	20230717	11050	14.75	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
100	20240513	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-170	5	-1.31	226777350	17655	85.90	12950	13080	12760	16830	9070	12950	12844.94	1.06	0	-7583	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1729	-6.72	2.82	09	0.13	-1902.00	4536.00	29700	20230717	-56.97	11050	20240201	15.66	16600	-23.01	20240319	11050	15.66	20240201	29700	-56.97	20230717	11050	15.66	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
101	20240513	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-100	5	-0.77	163303990	12692	61.76	12950	13080	12800	16830	9070	12950	12866.69	1.06	0	-6583	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1738	-6.76	2.83	09	0.09	-1902.00	4536.00	29700	20230717	-56.73	11050	20240201	16.29	16600	-22.59	20240319	11050	16.29	20240201	29700	-56.73	20230717	11050	16.29	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
102	20240513	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-120	5	-0.93	140014400	10881	52.94	12950	13080	12800	16830	9070	12950	12867.79	1.06	0	-6155	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1735	-6.75	2.83	09	0.08	-1902.00	4536.00	29700	20230717	-56.80	11050	20240201	16.11	16600	-22.71	20240319	11050	16.11	20240201	29700	-56.80	20230717	11050	16.11	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
103	20240513	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-150	5	-1.16	125886260	9780	47.59	12950	13080	12800	16830	9070	12950	12871.81	1.06	0	-6020	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1731	-6.73	2.82	09	0.07	-1902.00	4536.00	29700	20230717	-56.90	11050	20240201	15.84	16600	-22.89	20240319	11050	15.84	20240201	29700	-56.90	20230717	11050	15.84	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
104	20240513	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-50	5	-0.39	51278570	3968	19.31	12950	13080	12870	16830	9070	12950	12923.03	1.06	0	-2129	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1745	-6.78	2.84	09	0.03	-1902.00	4536.00	29700	20230717	-56.57	11050	20240201	16.74	16600	-22.29	20240319	11050	16.74	20240201	29700	-56.57	20230717	11050	16.74	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
105	20240513	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	50	2	0.39	12030010	931	4.53	12950	13000	12900	16830	9070	12950	12921.60	1.06	0	-454	13230	13090	12960	12820	12690	13025	12755	68	3880	500	9060	10	1	13526367	1758	-6.83	2.87	09	0.01	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.35	N	042520	500	67 억		143526	N	N	0	N	00	N
106	20240510	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-40	5	-0.31	265750560	20552	142.92	13000	13100	12830	16880	9100	12990	12930.64	1.12	0	-7271	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1752	-6.81	2.85	09	0.15	-1902.00	4536.00	29700	20230717	-56.40	11050	20240201	17.19	16600	-21.99	20240319	11050	17.19	20240201	29700	-56.40	20230717	11050	17.19	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
107	20240510	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-130	5	-1.00	253758770	19623	136.46	13000	13100	12830	16880	9100	12990	12931.70	1.12	0	-6909	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1739	-6.76	2.84	09	0.15	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
108	20240510	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-100	5	-0.77	205695620	15889	110.49	13000	13100	12860	16880	9100	12990	12945.79	1.12	0	-6374	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1744	-6.78	2.84	09	0.12	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
109	20240510	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-40	5	-0.31	122414210	9436	65.62	13000	13100	12920	16880	9100	12990	12973.10	1.12	0	-4464	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1752	-6.81	2.85	09	0.07	-1902.00	4536.00	29700	20230717	-56.40	11050	20240201	17.19	16600	-21.99	20240319	11050	17.19	20240201	29700	-56.40	20230717	11050	17.19	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
110	20240510	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-30	5	-0.23	105458360	8127	56.52	13000	13100	12920	16880	9100	12990	12976.30	1.12	0	-4187	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1753	-6.81	2.86	09	0.06	-1902.00	4536.00	29700	20230717	-56.36	11050	20240201	17.29	16600	-21.93	20240319	11050	17.29	20240201	29700	-56.36	20230717	11050	17.29	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
111	20240510	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-60	5	-0.46	92507720	7126	49.55	13000	13100	12920	16880	9100	12990	12981.72	1.12	0	-4135	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1749	-6.80	2.85	09	0.05	-1902.00	4536.00	29700	20230717	-56.46	11050	20240201	17.01	16600	-22.11	20240319	11050	17.01	20240201	29700	-56.46	20230717	11050	17.01	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
112	20240510	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-10	5	-0.08	48779230	3752	26.09	13000	13100	12970	16880	9100	12990	13000.86	1.12	0	-1871	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1756	-6.82	2.86	09	0.03	-1902.00	4536.00	29700	20230717	-56.30	11050	20240201	17.47	16600	-21.81	20240319	11050	17.47	20240201	29700	-56.30	20230717	11050	17.47	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
113	20240510	090419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	10	2	0.08	468000	36	0.25	13000	13000	13000	16880	9100	12990	13000.00	1.12	0	-34	13230	13110	13040	12920	12850	13075	12885	68	3890	500	9090	10	1	13526367	1758	-6.83	2.87	09	0.00	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.35	N	042520	500	67 억		150927	N	N	0	N	00	N
114	20240509	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-90	5	-0.69	186950900	14344	53.47	13160	13160	12970	17000	9160	13080	13033.60	1.11	0	1168	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1757	-6.83	2.86	09	0.11	-1902.00	4536.00	29700	20230717	-56.26	11050	20240201	17.56	16600	-21.75	20240319	11050	17.56	20240201	29700	-56.26	20230717	11050	17.56	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
115	20240509	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-70	5	-0.54	169350750	12990	48.43	13160	13160	12970	17000	9160	13080	13037.01	1.11	0	1894	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1760	-6.84	2.87	09	0.10	-1902.00	4536.00	29700	20230717	-56.20	11050	20240201	17.74	16600	-21.63	20240319	11050	17.74	20240201	29700	-56.20	20230717	11050	17.74	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
116	20240509	140420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-30	5	-0.23	160606740	12319	45.93	13160	13160	12970	17000	9160	13080	13037.32	1.11	0	2039	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1765	-6.86	2.88	09	0.09	-1902.00	4536.00	29700	20230717	-56.06	11050	20240201	18.10	16600	-21.39	20240319	11050	18.10	20240201	29700	-56.06	20230717	11050	18.10	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
117	20240509	130420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	10	2	0.08	129946050	9972	37.18	13160	13160	12970	17000	9160	13080	13031.09	1.11	0	2266	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1771	-6.88	2.89	09	0.07	-1902.00	4536.00	29700	20230717	-55.93	11050	20240201	18.46	16600	-21.14	20240319	11050	18.46	20240201	29700	-55.93	20230717	11050	18.46	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
118	20240509	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-30	5	-0.23	129214890	9916	36.97	13160	13160	12970	17000	9160	13080	13030.95	1.11	0	2268	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1765	-6.86	2.88	09	0.07	-1902.00	4536.00	29700	20230717	-56.06	11050	20240201	18.10	16600	-21.39	20240319	11050	18.10	20240201	29700	-56.06	20230717	11050	18.10	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
119	20240509	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-20	5	-0.15	119555010	9176	34.21	13160	13160	12970	17000	9160	13080	13029.10	1.11	0	2370	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1767	-6.87	2.88	09	0.07	-1902.00	4536.00	29700	20230717	-56.03	11050	20240201	18.19	16600	-21.33	20240319	11050	18.19	20240201	29700	-56.03	20230717	11050	18.19	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
120	20240509	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-60	5	-0.46	87370250	6714	25.03	13160	13160	12970	17000	9160	13080	13013.14	1.11	0	2361	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1761	-6.85	2.87	09	0.05	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
121	20240509	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	50	2	0.38	473360	36	0.13	13160	13160	13130	17000	9160	13080	13148.89	1.11	0	-13	13460	13270	13110	12920	12760	13190	12840	68	3920	500	9150	10	1	13526367	1776	-6.90	2.89	09	0.00	-1902.00	4536.00	29700	20230717	-55.79	11050	20240201	18.82	16600	-20.90	20240319	11050	18.82	20240201	29700	-55.79	20230717	11050	18.82	20240201	0.35	N	042520	500	67 억		150015	N	N	0	N	00	N
122	20240508	160411	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	-20	5	-0.15	350569910	26824	129.17	13090	13300	12950	17030	9170	13100	13069.26	1.09	0	1959	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1769	-6.88	2.88	09	0.20	-1902.00	4536.00	29700	20230717	-55.96	11050	20240201	18.37	16600	-21.20	20240319	11050	18.37	20240201	29700	-55.96	20230717	11050	18.37	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
123	20240508	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-30	5	-0.23	340308660	26039	125.39	13090	13300	12950	17030	9170	13100	13069.19	1.09	0	1543	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1768	-6.87	2.88	09	0.19	-1902.00	4536.00	29700	20230717	-55.99	11050	20240201	18.28	16600	-21.27	20240319	11050	18.28	20240201	29700	-55.99	20230717	11050	18.28	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
124	20240508	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-80	5	-0.61	301572530	23064	111.07	13090	13300	12950	17030	9170	13100	13075.47	1.09	0	-264	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1761	-6.85	2.87	09	0.17	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
125	20240508	130409	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-50	5	-0.38	280053370	21408	103.09	13090	13300	12950	17030	9170	13100	13081.72	1.09	0	-521	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1765	-6.86	2.88	09	0.16	-1902.00	4536.00	29700	20230717	-56.06	11050	20240201	18.10	16600	-21.39	20240319	11050	18.10	20240201	29700	-56.06	20230717	11050	18.10	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
126	20240508	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-90	5	-0.69	234111550	17864	86.03	13090	13300	12960	17030	9170	13100	13105.21	1.09	0	-306	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1760	-6.84	2.87	09	0.13	-1902.00	4536.00	29700	20230717	-56.20	11050	20240201	17.74	16600	-21.63	20240319	11050	17.74	20240201	29700	-56.20	20230717	11050	17.74	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
127	20240508	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	10	2	0.08	107415840	8146	39.23	13090	13300	13090	17030	9170	13100	13186.33	1.09	0	-272	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1773	-6.89	2.89	09	0.06	-1902.00	4536.00	29700	20230717	-55.86	11050	20240201	18.64	16600	-21.02	20240319	11050	18.64	20240201	29700	-55.86	20230717	11050	18.64	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
128	20240508	100417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	150	2	1.15	76663270	5806	27.96	13090	13300	13090	17030	9170	13100	13204.15	1.09	0	592	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1792	-6.97	2.92	09	0.04	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
129	20240508	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	60	2	0.46	2173010	166	0.80	13090	13160	13090	17030	9170	13100	13090.42	1.09	0	-24	13520	13310	13180	12970	12840	13245	12905	68	3930	500	9170	10	1	13526367	1780	-6.92	2.90	09	0.00	-1902.00	4536.00	29700	20230717	-55.69	11050	20240201	19.10	16600	-20.72	20240319	11050	19.10	20240201	29700	-55.69	20230717	11050	19.10	20240201	0.35	N	042520	500	67 억		147303	N	N	0	N	00	N
130	20240503	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-80	5	-0.60	225300570	16999	81.90	13300	13350	13150	17260	9300	13280	13253.80	1.15	0	-5162	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1785	-6.94	2.91	09	0.13	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
131	20240503	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-30	5	-0.23	211744090	15974	76.96	13300	13350	13150	17260	9300	13280	13255.55	1.15	0	-5089	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1792	-6.97	2.92	09	0.12	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
132	20240503	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-20	5	-0.15	188997900	14258	68.69	13300	13350	13150	17260	9300	13280	13255.57	1.15	0	-4440	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1794	-6.97	2.92	09	0.11	-1902.00	4536.00	29700	20230717	-55.35	11050	20240201	20.00	16600	-20.12	20240319	11050	20.00	20240201	29700	-55.35	20230717	11050	20.00	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
133	20240503	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-10	5	-0.08	137016720	10336	49.80	13300	13350	13150	17260	9300	13280	13256.26	1.15	0	-4224	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1795	-6.98	2.93	09	0.08	-1902.00	4536.00	29700	20230717	-55.32	11050	20240201	20.09	16600	-20.06	20240319	11050	20.09	20240201	29700	-55.32	20230717	11050	20.09	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
134	20240503	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-80	5	-0.60	113055250	8520	41.05	13300	13350	13150	17260	9300	13280	13269.40	1.15	0	-4822	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1785	-6.94	2.91	09	0.06	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
135	20240503	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-50	5	-0.38	70983860	5337	25.71	13300	13350	13230	17260	9300	13280	13300.33	1.15	0	-2130	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1790	-6.96	2.92	09	0.04	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
136	20240503	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	60	2	0.45	33286300	2499	12.04	13300	13350	13290	17260	9300	13280	13319.85	1.15	0	-185	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1804	-7.01	2.94	09	0.02	-1902.00	4536.00	29700	20230717	-55.08	11050	20240201	20.72	16600	-19.64	20240319	11050	20.72	20240201	29700	-55.08	20230717	11050	20.72	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
137	20240503	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	20	2	0.15	7115500	535	2.58	13300	13300	13300	17260	9300	13280	13300.00	1.15	0	21	13613	13446	13223	13056	12833	13530	13140	68	3980	500	9290	10	1	13526367	1799	-6.99	2.93	09	0.00	-1902.00	4536.00	29700	20230717	-55.22	11050	20240201	20.36	16600	-19.88	20240319	11050	20.36	20240201	29700	-55.22	20230717	11050	20.36	20240201	0.34	N	042520	500	67 억		155291	N	N	100	N	00	N
138	20240502	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	100	2	0.76	270896830	20546	70.08	13060	13390	13000	17130	9230	13180	13184.90	1.10	0	6024	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1796	-6.98	2.93	09	0.15	-1902.00	4536.00	29700	20230717	-55.29	11050	20240201	20.18	16600	-20.00	20240319	11050	20.18	20240201	29700	-55.29	20230717	11050	20.18	20240201	0.35	N	042520	500	67 억		148693	N	N	100	N	00	N
139	20240502	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	20	2	0.15	265288060	20123	68.63	13060	13390	13000	17130	9230	13180	13183.33	1.10	0	6023	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1785	-6.94	2.91	09	0.15	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
140	20240502	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	20	2	0.15	205448480	15606	53.23	13060	13390	13000	17130	9230	13180	13164.70	1.10	0	4733	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1785	-6.94	2.91	09	0.12	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
141	20240502	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	20	2	0.15	166919980	12686	43.27	13060	13390	13000	17130	9230	13180	13157.79	1.10	0	3434	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1785	-6.94	2.91	09	0.09	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
142	20240502	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	0	3	0.00	137143180	10424	35.55	13060	13390	13000	17130	9230	13180	13156.46	1.10	0	2426	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1783	-6.93	2.91	09	0.08	-1902.00	4536.00	29700	20230717	-55.62	11050	20240201	19.28	16600	-20.60	20240319	11050	19.28	20240201	29700	-55.62	20230717	11050	19.28	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
143	20240502	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	20	2	0.15	126666270	9630	32.84	13060	13390	13000	17130	9230	13180	13153.27	1.10	0	2574	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1785	-6.94	2.91	09	0.07	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
144	20240502	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	90	2	0.68	111907700	8515	29.04	13060	13390	13000	17130	9230	13180	13142.38	1.10	0	3117	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1795	-6.98	2.93	09	0.06	-1902.00	4536.00	29700	20230717	-55.32	11050	20240201	20.09	16600	-20.06	20240319	11050	20.09	20240201	29700	-55.32	20230717	11050	20.09	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N
145	20240502	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-70	5	-0.53	17218070	1321	4.51	13060	13130	13000	17130	9230	13180	13033.01	1.10	0	74	13473	13326	13183	13036	12893	13400	13110	68	3950	500	9220	10	1	13526367	1773	-6.89	2.89	09	0.01	-1902.00	4536.00	29700	20230717	-55.86	11050	20240201	18.64	16600	-21.02	20240319	11050	18.64	20240201	29700	-55.86	20230717	11050	18.64	20240201	0.35	N	042520	500	67 억		148693	N	N	2	N	00	N