KissMeData/049960/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	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-30	5	-0.25	142987920	11985	61.94	12170	12170	11840	15730	8470	12100	11930.57	2.22	0	-1120	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1135	17.99	0.84	12	0.13	671.00	14453.00	14590	20230525	-17.27	10500	20231113	14.95	13630	-11.45	20240227	11050	9.23	20240104	14320	-15.71	20230605	10500	14.95	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
3	20240531	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-130	5	-1.07	124734720	10456	54.04	12170	12170	11840	15730	8470	12100	11929.49	2.22	0	-1110	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1125	17.84	0.83	12	0.11	671.00	14453.00	14590	20230525	-17.96	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	14320	-16.41	20230605	10500	14.00	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
4	20240531	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-100	5	-0.83	115878380	9719	50.23	12170	12170	11840	15730	8470	12100	11922.87	2.22	0	-1047	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1128	17.88	0.83	12	0.10	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14320	-16.20	20230605	10500	14.29	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
5	20240531	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-120	5	-0.99	98708950	8292	42.85	12170	12170	11840	15730	8470	12100	11904.12	2.22	0	-220	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1126	17.85	0.83	12	0.09	671.00	14453.00	14590	20230525	-17.89	10500	20231113	14.10	13630	-12.11	20240227	11050	8.42	20240104	14320	-16.34	20230605	10500	14.10	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
6	20240531	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-250	5	-2.07	69979290	5880	30.39	12170	12170	11840	15730	8470	12100	11901.24	2.22	0	-533	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1114	17.66	0.82	12	0.06	671.00	14453.00	14590	20230525	-18.78	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	14320	-17.25	20230605	10500	12.86	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
7	20240531	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-190	5	-1.57	44048190	3700	19.12	12170	12170	11840	15730	8470	12100	11904.92	2.22	0	-313	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1120	17.75	0.82	12	0.04	671.00	14453.00	14590	20230525	-18.37	10500	20231113	13.43	13630	-12.62	20240227	11050	7.78	20240104	14320	-16.83	20230605	10500	13.43	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
8	20240531	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-230	5	-1.90	19291190	1612	8.33	12170	12170	11840	15730	8470	12100	11967.24	2.22	0	-278	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1116	17.69	0.82	12	0.02	671.00	14453.00	14590	20230525	-18.64	10500	20231113	13.05	13630	-12.91	20240227	11050	7.42	20240104	14320	-17.11	20230605	10500	13.05	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
9	20240531	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-70	5	-0.58	5915530	493	2.55	12170	12170	11940	15730	8470	12100	11999.05	2.22	0	30	12433	12266	11933	11766	11433	12350	11850	47	3630	500	8710	10	1	9400000	1131	17.93	0.83	12	0.01	671.00	14453.00	14590	20230525	-17.55	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14320	-15.99	20230605	10500	14.57	20231113	1.27	N	049960	500	47 억		208592	N	N	0	N	00	N
10	20240530	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	200	2	1.68	227602170	19350	120.88	12010	12100	11600	15470	8330	11900	11762.39	2.23	0	733	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1137	18.03	0.84	12	0.21	671.00	14453.00	14590	20230525	-17.07	10500	20231113	15.24	13630	-11.23	20240227	11050	9.50	20240104	14320	-15.50	20230605	10500	15.24	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
11	20240530	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	40	2	0.34	205151150	17482	109.21	12010	12010	11600	15470	8330	11900	11734.99	2.23	0	1763	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1122	17.79	0.83	12	0.19	671.00	14453.00	14590	20230525	-18.16	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14320	-16.62	20230605	10500	13.71	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
12	20240530	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-140	5	-1.18	158089590	13522	84.47	12010	12010	11600	15470	8330	11900	11691.29	2.23	0	2749	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1105	17.53	0.81	12	0.14	671.00	14453.00	14590	20230525	-19.40	10500	20231113	12.00	13630	-13.72	20240227	11050	6.43	20240104	14320	-17.88	20230605	10500	12.00	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
13	20240530	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-240	5	-2.02	127337630	10905	68.12	12010	12010	11600	15470	8330	11900	11676.99	2.23	0	3642	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1096	17.38	0.81	12	0.12	671.00	14453.00	14590	20230525	-20.08	10500	20231113	11.05	13630	-14.45	20240227	11050	5.52	20240104	14320	-18.58	20230605	10500	11.05	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
14	20240530	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-180	5	-1.51	116096860	9941	62.10	12010	12010	11600	15470	8330	11900	11678.59	2.23	0	3585	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1102	17.47	0.81	12	0.11	671.00	14453.00	14590	20230525	-19.67	10500	20231113	11.62	13630	-14.01	20240227	11050	6.06	20240104	14320	-18.16	20230605	10500	11.62	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
15	20240530	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-170	5	-1.43	100204920	8580	53.60	12010	12010	11600	15470	8330	11900	11678.90	2.23	0	3256	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1103	17.48	0.81	12	0.09	671.00	14453.00	14590	20230525	-19.60	10500	20231113	11.71	13630	-13.94	20240227	11050	6.15	20240104	14320	-18.09	20230605	10500	11.71	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
16	20240530	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-150	5	-1.26	88589760	7584	47.38	12010	12010	11600	15470	8330	11900	11681.14	2.23	0	2889	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1105	17.51	0.81	12	0.08	671.00	14453.00	14590	20230525	-19.47	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	14320	-17.95	20230605	10500	11.90	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
17	20240530	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-170	5	-1.43	12534940	1068	6.67	12010	12010	11730	15470	8330	11900	11736.84	2.23	0	960	12186	12042	11886	11742	11586	11965	11665	47	3570	500	8560	10	1	9400000	1103	17.48	0.81	12	0.01	671.00	14453.00	14590	20230525	-19.60	10500	20231113	11.71	13630	-13.94	20240227	11050	6.15	20240104	14320	-18.09	20230605	10500	11.71	20231113	1.28	N	049960	500	47 억		209561	N	N	0	N	00	N
18	20240529	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-100	5	-0.83	184748060	15603	124.55	11930	12030	11730	15600	8400	12000	11840.55	2.21	0	1482	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1119	17.73	0.82	12	0.17	671.00	14453.00	14590	20230525	-18.44	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	14320	-16.90	20230605	10500	13.33	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
19	20240529	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-270	5	-2.25	160335220	13534	108.04	11930	12030	11730	15600	8400	12000	11846.85	2.21	0	1077	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1103	17.48	0.81	12	0.14	671.00	14453.00	14590	20230525	-19.60	10500	20231113	11.71	13630	-13.94	20240227	11050	6.15	20240104	14320	-18.09	20230605	10500	11.71	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
20	20240529	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-130	5	-1.08	103943860	8760	69.93	11930	12030	11780	15600	8400	12000	11865.74	2.21	0	377	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1116	17.69	0.82	12	0.09	671.00	14453.00	14590	20230525	-18.64	10500	20231113	13.05	13630	-12.91	20240227	11050	7.42	20240104	14320	-17.11	20230605	10500	13.05	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
21	20240529	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-210	5	-1.75	92463780	7792	62.20	11930	12030	11780	15600	8400	12000	11866.50	2.21	0	614	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1108	17.57	0.82	12	0.08	671.00	14453.00	14590	20230525	-19.19	10500	20231113	12.29	13630	-13.50	20240227	11050	6.70	20240104	14320	-17.67	20230605	10500	12.29	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
22	20240529	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-160	5	-1.33	60677030	5101	40.72	11930	12030	11840	15600	8400	12000	11895.12	2.21	0	-75	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1113	17.65	0.82	12	0.05	671.00	14453.00	14590	20230525	-18.85	10500	20231113	12.76	13630	-13.13	20240227	11050	7.15	20240104	14320	-17.32	20230605	10500	12.76	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
23	20240529	110529	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-50	5	-0.42	13597870	1139	9.09	11930	12030	11900	15600	8400	12000	11938.43	2.21	0	-196	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1123	17.81	0.83	12	0.01	671.00	14453.00	14590	20230525	-18.09	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
24	20240529	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	30	2	0.25	12833160	1075	8.58	11930	12030	11900	15600	8400	12000	11937.82	2.21	0	-197	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1131	17.93	0.83	12	0.01	671.00	14453.00	14590	20230525	-17.55	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14320	-15.99	20230605	10500	14.57	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
25	20240529	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-70	5	-0.58	3841460	322	2.57	11930	11930	11930	15600	8400	12000	11930.00	2.21	0	-220	12353	12176	12013	11836	11673	12095	11755	47	3600	500	8640	10	1	9400000	1121	17.78	0.83	12	0.00	671.00	14453.00	14590	20230525	-18.23	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	14320	-16.69	20230605	10500	13.62	20231113	1.29	N	049960	500	47 억		207996	N	N	0	N	00	N
26	20240528	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-10	5	-0.08	149876880	12527	52.98	12190	12190	11850	15610	8410	12010	11964.31	2.24	0	-2290	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1128	17.88	0.83	12	0.13	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14320	-16.20	20230605	10500	14.29	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
27	20240528	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-70	5	-0.58	145739340	12181	51.52	12190	12190	11850	15610	8410	12010	11964.48	2.24	0	-2202	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1122	17.79	0.83	12	0.13	671.00	14453.00	14590	20230525	-18.16	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14320	-16.62	20230605	10500	13.71	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
28	20240528	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-110	5	-0.92	127158920	10631	44.96	12190	12190	11850	15610	8410	12010	11961.14	2.24	0	-1775	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1119	17.73	0.82	12	0.11	671.00	14453.00	14590	20230525	-18.44	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	14320	-16.90	20230605	10500	13.33	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
29	20240528	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-110	5	-0.92	102446320	8566	36.23	12190	12190	11850	15610	8410	12010	11959.65	2.24	0	-2931	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1119	17.73	0.82	12	0.09	671.00	14453.00	14590	20230525	-18.44	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	14320	-16.90	20230605	10500	13.33	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
30	20240528	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-90	5	-0.75	61196940	5098	21.56	12190	12190	11920	15610	8410	12010	12004.11	2.24	0	-2610	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1120	17.76	0.82	12	0.05	671.00	14453.00	14590	20230525	-18.30	10500	20231113	13.52	13630	-12.55	20240227	11050	7.87	20240104	14320	-16.76	20230605	10500	13.52	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
31	20240528	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-60	5	-0.50	43206970	3592	15.19	12190	12190	11950	15610	8410	12010	12028.67	2.24	0	-2470	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1123	17.81	0.83	12	0.04	671.00	14453.00	14590	20230525	-18.09	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14320	-16.55	20230605	10500	13.81	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
32	20240528	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	20	2	0.17	18181320	1505	6.37	12190	12190	12010	15610	8410	12010	12080.61	2.24	0	-1211	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1131	17.93	0.83	12	0.02	671.00	14453.00	14590	20230525	-17.55	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14320	-15.99	20230605	10500	14.57	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
33	20240528	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	70	2	0.58	2704090	222	0.94	12190	12190	12080	15610	8410	12010	12180.59	2.24	0	-27	12476	12242	12116	11882	11756	12180	11820	47	3600	500	8640	10	1	9400000	1136	18.00	0.84	12	0.00	671.00	14453.00	14590	20230525	-17.20	10500	20231113	15.05	13630	-11.37	20240227	11050	9.32	20240104	14320	-15.64	20230605	10500	15.05	20231113	1.30	N	049960	500	47 억		210278	N	N	0	N	00	N
34	20240527	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-360	5	-2.91	275122600	22729	177.90	12250	12350	11990	16080	8660	12370	12105.47	2.28	0	-3537	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1129	17.90	0.83	12	0.24	671.00	14453.00	14590	20230525	-17.68	10500	20231113	14.38	13630	-11.89	20240227	11050	8.69	20240104	14320	-16.13	20230605	10500	14.38	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
35	20240527	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-350	5	-2.83	240200240	19822	155.15	12250	12350	11990	16080	8660	12370	12117.81	2.28	0	-3735	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1130	17.91	0.83	12	0.21	671.00	14453.00	14590	20230525	-17.61	10500	20231113	14.48	13630	-11.81	20240227	11050	8.78	20240104	14320	-16.06	20230605	10500	14.48	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
36	20240527	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-250	5	-2.02	153933200	12659	99.08	12250	12350	12040	16080	8660	12370	12159.91	2.28	0	-3505	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1139	18.06	0.84	12	0.13	671.00	14453.00	14590	20230525	-16.93	10500	20231113	15.43	13630	-11.08	20240227	11050	9.68	20240104	14320	-15.36	20230605	10500	15.43	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
37	20240527	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-310	5	-2.51	137795930	11322	88.62	12250	12350	12060	16080	8660	12370	12170.56	2.28	0	-2826	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1134	17.97	0.83	12	0.12	671.00	14453.00	14590	20230525	-17.34	10500	20231113	14.86	13630	-11.52	20240227	11050	9.14	20240104	14320	-15.78	20230605	10500	14.86	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
38	20240527	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-300	5	-2.43	126972840	10425	81.60	12250	12350	12070	16080	8660	12370	12179.58	2.28	0	-2626	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1135	17.99	0.84	12	0.11	671.00	14453.00	14590	20230525	-17.27	10500	20231113	14.95	13630	-11.45	20240227	11050	9.23	20240104	14320	-15.71	20230605	10500	14.95	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
39	20240527	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	-230	5	-1.86	105475090	8647	67.68	12250	12350	12090	16080	8660	12370	12197.80	2.28	0	-1807	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1141	18.09	0.84	12	0.09	671.00	14453.00	14590	20230525	-16.79	10500	20231113	15.62	13630	-10.93	20240227	11050	9.86	20240104	14320	-15.22	20230605	10500	15.62	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
40	20240527	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-210	5	-1.70	50898890	4150	32.48	12250	12350	12160	16080	8660	12370	12264.69	2.28	0	-546	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1143	18.12	0.84	12	0.04	671.00	14453.00	14590	20230525	-16.66	10500	20231113	15.81	13630	-10.79	20240227	11050	10.05	20240104	14320	-15.08	20230605	10500	15.81	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
41	20240527	090524	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-70	5	-0.57	4948760	404	3.16	12250	12320	12200	16080	8660	12370	12248.20	2.28	0	-57	12570	12470	12310	12210	12050	12520	12260	47	3710	500	8900	10	1	9400000	1156	18.33	0.85	12	0.00	671.00	14453.00	14590	20230525	-15.70	10500	20231113	17.14	13630	-9.76	20240227	11050	11.31	20240104	14320	-14.11	20230605	10500	17.14	20231113	1.31	N	049960	500	47 억		214223	N	N	0	N	00	N
42	20240524	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	10	2	0.08	156548620	12776	33.17	12280	12410	12150	16060	8660	12360	12253.34	2.28	0	-446	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1163	18.44	0.86	12	0.14	671.00	14453.00	14590	20230525	-15.22	10500	20231113	17.81	13630	-9.24	20240227	11050	11.95	20240104	14590	-15.22	20230525	10500	17.81	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
43	20240524	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-150	5	-1.21	133225100	10882	28.25	12280	12410	12150	16060	8660	12360	12242.70	2.28	0	-386	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1148	18.20	0.84	12	0.12	671.00	14453.00	14590	20230525	-16.31	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	14590	-16.31	20230525	10500	16.29	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
44	20240524	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	-190	5	-1.54	63273010	5177	13.44	12280	12410	12150	16060	8660	12360	12221.95	2.28	0	-645	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1144	18.14	0.84	12	0.06	671.00	14453.00	14590	20230525	-16.59	10500	20231113	15.90	13630	-10.71	20240227	11050	10.14	20240104	14590	-16.59	20230525	10500	15.90	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
45	20240524	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	-100	5	-0.81	58639870	4797	12.45	12280	12410	12150	16060	8660	12360	12224.28	2.28	0	-650	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1152	18.27	0.85	12	0.05	671.00	14453.00	14590	20230525	-15.97	10500	20231113	16.76	13630	-10.05	20240227	11050	10.95	20240104	14590	-15.97	20230525	10500	16.76	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
46	20240524	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-70	5	-0.57	46435530	3804	9.88	12280	12410	12150	16060	8660	12360	12207.03	2.28	0	-582	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1155	18.32	0.85	12	0.04	671.00	14453.00	14590	20230525	-15.76	10500	20231113	17.05	13630	-9.83	20240227	11050	11.22	20240104	14590	-15.76	20230525	10500	17.05	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
47	20240524	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-180	5	-1.46	34584540	2834	7.36	12280	12410	12150	16060	8660	12360	12203.44	2.28	0	-492	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1145	18.15	0.84	12	0.03	671.00	14453.00	14590	20230525	-16.52	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
48	20240524	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-180	5	-1.46	6451640	526	1.37	12280	12410	12150	16060	8660	12360	12265.48	2.28	0	-442	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1145	18.15	0.84	12	0.01	671.00	14453.00	14590	20230525	-16.52	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
49	20240524	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	50	2	0.40	3586440	292	0.76	12280	12410	12280	16060	8660	12360	12282.33	2.28	0	-288	12566	12462	12276	12172	11986	12515	12225	47	3700	500	8890	10	1	9400000	1167	18.49	0.86	12	0.00	671.00	14453.00	14590	20230525	-14.94	10500	20231113	18.19	13630	-8.95	20240227	11050	12.31	20240104	14590	-14.94	20230525	10500	18.19	20231113	1.30	N	049960	500	47 억		214468	N	N	0	N	00	N
50	20240523	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	80	2	0.65	469454020	38521	351.76	12210	12380	12090	15960	8600	12280	12186.96	2.24	0	3396	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1162	18.42	0.86	12	0.41	671.00	14453.00	14590	20230525	-15.28	10500	20231113	17.71	13630	-9.32	20240227	11050	11.86	20240104	14590	-15.28	20230525	10500	17.71	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
51	20240523	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-70	5	-0.57	437945190	35958	328.35	12210	12380	12090	15960	8600	12280	12179.35	2.24	0	4559	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1148	18.20	0.84	12	0.38	671.00	14453.00	14590	20230525	-16.31	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	14590	-16.31	20230525	10500	16.29	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
52	20240523	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-160	5	-1.30	284734780	23409	213.76	12210	12280	12120	15960	8600	12280	12163.47	2.24	0	2366	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1139	18.06	0.84	12	0.25	671.00	14453.00	14590	20230525	-16.93	10500	20231113	15.43	13630	-11.08	20240227	11050	9.68	20240104	14590	-16.93	20230525	10500	15.43	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
53	20240523	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-100	5	-0.81	174315930	14323	130.79	12210	12280	12150	15960	8600	12280	12170.35	2.24	0	1734	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1145	18.15	0.84	12	0.15	671.00	14453.00	14590	20230525	-16.52	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
54	20240523	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	0	3	0.00	170232800	13988	127.73	12210	12280	12150	15960	8600	12280	12169.92	2.24	0	1698	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1154	18.30	0.85	12	0.15	671.00	14453.00	14590	20230525	-15.83	10500	20231113	16.95	13630	-9.90	20240227	11050	11.13	20240104	14590	-15.83	20230525	10500	16.95	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
55	20240523	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	0	3	0.00	158509240	13030	118.98	12210	12280	12150	15960	8600	12280	12164.95	2.24	0	1698	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1154	18.30	0.85	12	0.14	671.00	14453.00	14590	20230525	-15.83	10500	20231113	16.95	13630	-9.90	20240227	11050	11.13	20240104	14590	-15.83	20230525	10500	16.95	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
56	20240523	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-70	5	-0.57	131823860	10849	99.07	12210	12210	12150	15960	8600	12280	12150.78	2.24	0	1240	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1148	18.20	0.84	12	0.12	671.00	14453.00	14590	20230525	-16.31	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	14590	-16.31	20230525	10500	16.29	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
57	20240523	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-100	5	-0.81	109770	9	0.08	12210	12210	12160	15960	8600	12280	12196.67	2.24	0	1	12620	12450	12230	12060	11840	12340	11950	47	3680	500	8840	10	1	9400000	1145	18.15	0.84	12	0.00	671.00	14453.00	14590	20230525	-16.52	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.32	N	049960	500	47 억		210835	N	N	0	N	00	N
58	20240522	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-100	5	-0.81	127111210	10385	72.33	12380	12400	12010	16090	8670	12380	12239.88	2.25	0	-2943	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1154	18.30	0.85	12	0.11	671.00	14453.00	14590	20230525	-15.83	10500	20231113	16.95	13630	-9.90	20240227	11050	11.13	20240104	14590	-15.83	20230525	10500	16.95	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
59	20240522	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-150	5	-1.21	113449920	9270	64.56	12380	12400	12010	16090	8670	12380	12238.39	2.25	0	-2255	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1150	18.23	0.85	12	0.10	671.00	14453.00	14590	20230525	-16.18	10500	20231113	16.48	13630	-10.27	20240227	11050	10.68	20240104	14590	-16.18	20230525	10500	16.48	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
60	20240522	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-160	5	-1.29	98190780	8020	55.86	12380	12400	12010	16090	8670	12380	12243.24	2.25	0	-1845	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1149	18.21	0.85	12	0.09	671.00	14453.00	14590	20230525	-16.24	10500	20231113	16.38	13630	-10.34	20240227	11050	10.59	20240104	14590	-16.24	20230525	10500	16.38	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
61	20240522	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-160	5	-1.29	79312660	6477	45.11	12380	12400	12010	16090	8670	12380	12245.28	2.25	0	-1441	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1149	18.21	0.85	12	0.07	671.00	14453.00	14590	20230525	-16.24	10500	20231113	16.38	13630	-10.34	20240227	11050	10.59	20240104	14590	-16.24	20230525	10500	16.38	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
62	20240522	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-140	5	-1.13	63286120	5167	35.99	12380	12400	12010	16090	8670	12380	12248.14	2.25	0	-937	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1151	18.24	0.85	12	0.05	671.00	14453.00	14590	20230525	-16.11	10500	20231113	16.57	13630	-10.20	20240227	11050	10.77	20240104	14590	-16.11	20230525	10500	16.57	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
63	20240522	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	-130	5	-1.05	38537020	3143	21.89	12380	12400	12010	16090	8670	12380	12261.22	2.25	0	-809	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1152	18.26	0.85	12	0.03	671.00	14453.00	14590	20230525	-16.04	10500	20231113	16.67	13630	-10.12	20240227	11050	10.86	20240104	14590	-16.04	20230525	10500	16.67	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
64	20240522	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-100	5	-0.81	21104680	1723	12.00	12380	12400	12010	16090	8670	12380	12248.80	2.25	0	-596	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1154	18.30	0.85	12	0.02	671.00	14453.00	14590	20230525	-15.83	10500	20231113	16.95	13630	-9.90	20240227	11050	11.13	20240104	14590	-15.83	20230525	10500	16.95	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
65	20240522	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-150	5	-1.21	3216410	260	1.81	12380	12380	12230	16090	8670	12380	12370.81	2.25	0	-220	12633	12506	12253	12126	11873	12570	12190	47	3710	500	8910	10	1	9400000	1150	18.23	0.85	12	0.00	671.00	14453.00	14590	20230525	-16.18	10500	20231113	16.48	13630	-10.27	20240227	11050	10.68	20240104	14590	-16.18	20230525	10500	16.48	20231113	1.29	N	049960	500	47 억		211202	N	N	0	N	00	N
66	20240521	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	280	2	2.31	173510290	14358	30.46	12190	12380	12000	15730	8470	12100	12084.57	2.23	0	2498	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1164	18.45	0.86	12	0.15	671.00	14453.00	14590	20230525	-15.15	10500	20231113	17.90	13630	-9.17	20240227	11050	12.04	20240104	14590	-15.15	20230525	10500	17.90	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
67	20240521	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	60	2	0.50	153164420	12699	26.94	12190	12190	12000	15730	8470	12100	12061.14	2.23	0	2623	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1143	18.12	0.84	12	0.14	671.00	14453.00	14590	20230525	-16.66	10500	20231113	15.81	13630	-10.79	20240227	11050	10.05	20240104	14590	-16.66	20230525	10500	15.81	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
68	20240521	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-10	5	-0.08	142288160	11801	25.04	12190	12190	12000	15730	8470	12100	12057.30	2.23	0	2325	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1136	18.02	0.84	12	0.13	671.00	14453.00	14590	20230525	-17.14	10500	20231113	15.14	13630	-11.30	20240227	11050	9.41	20240104	14590	-17.14	20230525	10500	15.14	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
69	20240521	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-10	5	-0.08	105337720	8746	18.56	12190	12190	12000	15730	8470	12100	12044.10	2.23	0	831	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1136	18.02	0.84	12	0.09	671.00	14453.00	14590	20230525	-17.14	10500	20231113	15.14	13630	-11.30	20240227	11050	9.41	20240104	14590	-17.14	20230525	10500	15.14	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
70	20240521	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-50	5	-0.41	87146360	7239	15.36	12190	12190	12000	15730	8470	12100	12038.45	2.23	0	814	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1133	17.96	0.83	12	0.08	671.00	14453.00	14590	20230525	-17.41	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	14590	-17.41	20230525	10500	14.76	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
71	20240521	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-60	5	-0.50	42007240	3485	7.39	12190	12190	12010	15730	8470	12100	12053.73	2.23	0	-363	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1132	17.94	0.83	12	0.04	671.00	14453.00	14590	20230525	-17.48	10500	20231113	14.67	13630	-11.67	20240227	11050	8.96	20240104	14590	-17.48	20230525	10500	14.67	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
72	20240521	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-80	5	-0.66	25879390	2145	4.55	12190	12190	12020	15730	8470	12100	12064.98	2.23	0	-336	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1130	17.91	0.83	12	0.02	671.00	14453.00	14590	20230525	-17.61	10500	20231113	14.48	13630	-11.81	20240227	11050	8.78	20240104	14590	-17.61	20230525	10500	14.48	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
73	20240521	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	40	2	0.33	435820	36	0.08	12190	12190	12060	15730	8470	12100	12106.11	2.23	0	-7	12746	12422	12236	11912	11726	12330	11820	47	3630	500	8710	10	1	9400000	1141	18.09	0.84	12	0.00	671.00	14453.00	14590	20230525	-16.79	10500	20231113	15.62	13630	-10.93	20240227	11050	9.86	20240104	14590	-16.79	20230525	10500	15.62	20231113	1.32	N	049960	500	47 억		209202	N	N	0	N	00	N
74	20240517	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-220	5	-1.74	204088800	16284	94.81	12500	12820	12450	16470	8870	12670	12533.26	2.16	0	132	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1170	18.55	0.86	12	0.17	671.00	14453.00	14590	20230525	-14.67	10500	20231113	18.57	13630	-8.66	20240227	11050	12.67	20240104	14590	-14.67	20230525	10500	18.57	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
75	20240517	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-170	5	-1.34	171553000	13677	79.63	12500	12820	12450	16470	8870	12670	12543.17	2.16	0	450	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1175	18.63	0.86	12	0.15	671.00	14453.00	14590	20230525	-14.32	10500	20231113	19.05	13630	-8.29	20240227	11050	13.12	20240104	14590	-14.32	20230525	10500	19.05	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
76	20240517	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-140	5	-1.10	158082100	12601	73.37	12500	12820	12450	16470	8870	12670	12545.20	2.16	0	78	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1178	18.67	0.87	12	0.13	671.00	14453.00	14590	20230525	-14.12	10500	20231113	19.33	13630	-8.07	20240227	11050	13.39	20240104	14590	-14.12	20230525	10500	19.33	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
77	20240517	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-150	5	-1.18	128307520	10224	59.53	12500	12820	12450	16470	8870	12670	12549.64	2.16	0	-605	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1177	18.66	0.87	12	0.11	671.00	14453.00	14590	20230525	-14.19	10500	20231113	19.24	13630	-8.14	20240227	11050	13.30	20240104	14590	-14.19	20230525	10500	19.24	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
78	20240517	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-210	5	-1.66	83779480	6665	38.81	12500	12820	12460	16470	8870	12670	12570.06	2.16	0	-1238	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1171	18.57	0.86	12	0.07	671.00	14453.00	14590	20230525	-14.60	10500	20231113	18.67	13630	-8.58	20240227	11050	12.76	20240104	14590	-14.60	20230525	10500	18.67	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
79	20240517	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-110	5	-0.87	49242960	3905	22.74	12500	12820	12500	16470	8870	12670	12610.23	2.16	0	-1405	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1181	18.72	0.87	12	0.04	671.00	14453.00	14590	20230525	-13.91	10500	20231113	19.62	13630	-7.85	20240227	11050	13.67	20240104	14590	-13.91	20230525	10500	19.62	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
80	20240517	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-50	5	-0.39	23610450	1871	10.89	12500	12820	12500	16470	8870	12670	12619.16	2.16	0	-213	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1186	18.81	0.87	12	0.02	671.00	14453.00	14590	20230525	-13.50	10500	20231113	20.19	13630	-7.41	20240227	11050	14.21	20240104	14590	-13.50	20230525	10500	20.19	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
81	20240517	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-140	5	-1.10	2119180	169	0.98	12500	12660	12500	16470	8870	12670	12539.53	2.16	0	144	13070	12870	12690	12490	12310	12780	12400	47	3800	500	9120	10	1	9400000	1178	18.67	0.87	12	0.00	671.00	14453.00	14590	20230525	-14.12	10500	20231113	19.33	13630	-8.07	20240227	11050	13.39	20240104	14590	-14.12	20230525	10500	19.33	20231113	1.34	N	049960	500	47 억		203185	N	N	0	N	00	N
82	20240516	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-90	5	-0.71	216867500	17174	75.26	12890	12890	12510	16580	8940	12760	12627.54	2.18	0	-1763	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1191	18.88	0.88	12	0.18	671.00	14453.00	14590	20230525	-13.16	10500	20231113	20.67	13630	-7.04	20240227	11050	14.66	20240104	14590	-13.16	20230525	10500	20.67	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
83	20240516	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-200	5	-1.57	209361940	16577	72.64	12890	12890	12510	16580	8940	12760	12629.66	2.18	0	-1953	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1181	18.72	0.87	12	0.18	671.00	14453.00	14590	20230525	-13.91	10500	20231113	19.62	13630	-7.85	20240227	11050	13.67	20240104	14590	-13.91	20230525	10500	19.62	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
84	20240516	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-140	5	-1.10	193664910	15329	67.17	12890	12890	12510	16580	8940	12760	12633.89	2.18	0	-2154	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1186	18.81	0.87	12	0.16	671.00	14453.00	14590	20230525	-13.50	10500	20231113	20.19	13630	-7.41	20240227	11050	14.21	20240104	14590	-13.50	20230525	10500	20.19	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
85	20240516	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-220	5	-1.72	147004630	11617	50.90	12890	12890	12510	16580	8940	12760	12654.27	2.18	0	-2176	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1179	18.69	0.87	12	0.12	671.00	14453.00	14590	20230525	-14.05	10500	20231113	19.43	13630	-8.00	20240227	11050	13.48	20240104	14590	-14.05	20230525	10500	19.43	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
86	20240516	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-160	5	-1.25	117647180	9285	40.69	12890	12890	12510	16580	8940	12760	12670.67	2.18	0	-2083	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1184	18.78	0.87	12	0.10	671.00	14453.00	14590	20230525	-13.64	10500	20231113	20.00	13630	-7.56	20240227	11050	14.03	20240104	14590	-13.64	20230525	10500	20.00	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
87	20240516	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-150	5	-1.18	88719240	6982	30.59	12890	12890	12600	16580	8940	12760	12706.85	2.18	0	-2082	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1185	18.79	0.87	12	0.07	671.00	14453.00	14590	20230525	-13.57	10500	20231113	20.10	13630	-7.48	20240227	11050	14.12	20240104	14590	-13.57	20230525	10500	20.10	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
88	20240516	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	0	3	0.00	51020840	4003	17.54	12890	12890	12700	16580	8940	12760	12745.65	2.18	0	-1691	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1199	19.02	0.88	12	0.04	671.00	14453.00	14590	20230525	-12.54	10500	20231113	21.52	13630	-6.38	20240227	11050	15.48	20240104	14590	-12.54	20230525	10500	21.52	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
89	20240516	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	10	2	0.08	1995290	155	0.68	12890	12890	12770	16580	8940	12760	12872.84	2.18	0	-17	13180	12970	12640	12430	12100	13075	12535	47	3820	500	9180	10	1	9400000	1200	19.03	0.88	12	0.00	671.00	14453.00	14590	20230525	-12.47	10500	20231113	21.62	13630	-6.31	20240227	11050	15.57	20240104	14590	-12.47	20230525	10500	21.62	20231113	1.34	N	049960	500	47 억		204520	N	N	0	N	00	N
90	20240514	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	330	2	2.65	288357560	22820	131.41	12440	12850	12310	16150	8710	12430	12636.18	2.07	0	9551	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1199	19.02	0.88	12	0.24	671.00	14453.00	14590	20230525	-12.54	10500	20231113	21.52	13630	-6.38	20240227	11050	15.48	20240104	14590	-12.54	20230525	10500	21.52	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
91	20240514	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	300	2	2.41	281475190	22280	128.30	12440	12850	12310	16150	8710	12430	12633.54	2.07	0	9522	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1197	18.97	0.88	12	0.24	671.00	14453.00	14590	20230525	-12.75	10500	20231113	21.24	13630	-6.60	20240227	11050	15.20	20240104	14590	-12.75	20230525	10500	21.24	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
92	20240514	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	370	2	2.98	262046730	20758	119.54	12440	12850	12310	16150	8710	12430	12623.89	2.07	0	9464	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1203	19.08	0.89	12	0.22	671.00	14453.00	14590	20230525	-12.27	10500	20231113	21.90	13630	-6.09	20240227	11050	15.84	20240104	14590	-12.27	20230525	10500	21.90	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
93	20240514	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	370	2	2.98	224944690	17854	102.82	12440	12850	12310	16150	8710	12430	12599.12	2.07	0	8642	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1203	19.08	0.89	12	0.19	671.00	14453.00	14590	20230525	-12.27	10500	20231113	21.90	13630	-6.09	20240227	11050	15.84	20240104	14590	-12.27	20230525	10500	21.90	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
94	20240514	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	230	2	1.85	192093770	15277	87.98	12440	12850	12310	16150	8710	12430	12574.05	2.07	0	6913	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1190	18.87	0.88	12	0.16	671.00	14453.00	14590	20230525	-13.23	10500	20231113	20.57	13630	-7.12	20240227	11050	14.57	20240104	14590	-13.23	20230525	10500	20.57	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
95	20240514	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	60	2	0.48	95966770	7698	44.33	12440	12560	12310	16150	8710	12430	12466.45	2.07	0	4038	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1174	18.61	0.86	12	0.08	671.00	14453.00	14590	20230525	-14.39	10500	20231113	18.95	13630	-8.36	20240227	11050	13.03	20240104	14590	-14.39	20230525	10500	18.95	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
96	20240514	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	0	3	0.00	29847060	2403	13.84	12440	12460	12310	16150	8710	12430	12420.75	2.07	0	841	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1168	18.52	0.86	12	0.03	671.00	14453.00	14590	20230525	-14.80	10500	20231113	18.38	13630	-8.80	20240227	11050	12.49	20240104	14590	-14.80	20230525	10500	18.38	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
97	20240514	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-80	5	-0.64	3252500	264	1.52	12440	12440	12310	16150	8710	12430	12320.08	2.07	0	75	12610	12520	12370	12280	12130	12445	12205	47	3720	500	8940	10	1	9400000	1161	18.41	0.85	12	0.00	671.00	14453.00	14590	20230525	-15.35	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	14590	-15.35	20230525	10500	17.62	20231113	1.35	N	049960	500	47 억		194877	N	N	0	N	00	N
98	20240513	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-20	5	-0.16	214424270	17319	116.15	12450	12460	12220	16180	8720	12450	12380.87	2.07	0	397	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1168	18.52	0.86	12	0.18	671.00	14453.00	14590	20230525	-14.80	10500	20231113	18.38	13630	-8.80	20240227	11050	12.49	20240104	14590	-14.80	20230525	10500	18.38	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
99	20240513	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-10	5	-0.08	206257470	16661	111.74	12450	12460	12220	16180	8720	12450	12379.66	2.07	0	397	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1169	18.54	0.86	12	0.18	671.00	14453.00	14590	20230525	-14.74	10500	20231113	18.48	13630	-8.73	20240227	11050	12.58	20240104	14590	-14.74	20230525	10500	18.48	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
100	20240513	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-10	5	-0.08	186675930	15082	101.15	12450	12460	12220	16180	8720	12450	12377.40	2.07	0	-123	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1169	18.54	0.86	12	0.16	671.00	14453.00	14590	20230525	-14.74	10500	20231113	18.48	13630	-8.73	20240227	11050	12.58	20240104	14590	-14.74	20230525	10500	18.48	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
101	20240513	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-110	5	-0.88	129042510	10425	69.91	12450	12460	12220	16180	8720	12450	12378.18	2.07	0	-1857	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1160	18.39	0.85	12	0.11	671.00	14453.00	14590	20230525	-15.42	10500	20231113	17.52	13630	-9.46	20240227	11050	11.67	20240104	14590	-15.42	20230525	10500	17.52	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
102	20240513	120450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-120	5	-0.96	91984850	7434	49.86	12450	12460	12220	16180	8720	12450	12373.53	2.07	0	-1160	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1159	18.38	0.85	12	0.08	671.00	14453.00	14590	20230525	-15.49	10500	20231113	17.43	13630	-9.54	20240227	11050	11.58	20240104	14590	-15.49	20230525	10500	17.43	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
103	20240513	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-110	5	-0.88	63794160	5145	34.50	12450	12460	12330	16180	8720	12450	12399.25	2.07	0	-960	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1160	18.39	0.85	12	0.05	671.00	14453.00	14590	20230525	-15.42	10500	20231113	17.52	13630	-9.46	20240227	11050	11.67	20240104	14590	-15.42	20230525	10500	17.52	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
104	20240513	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-20	5	-0.16	33010290	2655	17.81	12450	12460	12330	16180	8720	12450	12433.25	2.07	0	-81	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1168	18.52	0.86	12	0.03	671.00	14453.00	14590	20230525	-14.80	10500	20231113	18.38	13630	-8.80	20240227	11050	12.49	20240104	14590	-14.80	20230525	10500	18.38	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
105	20240513	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-120	5	-0.96	1418030	114	0.76	12450	12450	12330	16180	8720	12450	12438.86	2.07	0	-93	12630	12540	12410	12320	12190	12585	12365	47	3730	500	8960	10	1	9400000	1159	18.38	0.85	12	0.00	671.00	14453.00	14590	20230525	-15.49	10500	20231113	17.43	13630	-9.54	20240227	11050	11.58	20240104	14590	-15.49	20230525	10500	17.43	20231113	1.37	N	049960	500	47 억		194900	N	N	0	N	00	N
106	20240510	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	50	2	0.40	184528600	14911	28.01	12310	12500	12280	16120	8680	12400	12375.33	2.07	0	154	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1170	18.55	0.86	12	0.16	671.00	14453.00	14590	20230525	-14.67	10500	20231113	18.57	13630	-8.66	20240227	11050	12.67	20240104	14590	-14.67	20230525	10500	18.57	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
107	20240510	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-30	5	-0.24	161315700	13040	24.50	12310	12500	12280	16120	8680	12400	12370.84	2.07	0	16	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1163	18.44	0.86	12	0.14	671.00	14453.00	14590	20230525	-15.22	10500	20231113	17.81	13630	-9.24	20240227	11050	11.95	20240104	14590	-15.22	20230525	10500	17.81	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
108	20240510	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-30	5	-0.24	140173620	11331	21.29	12310	12500	12280	16120	8680	12400	12370.81	2.07	0	-381	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1163	18.44	0.86	12	0.12	671.00	14453.00	14590	20230525	-15.22	10500	20231113	17.81	13630	-9.24	20240227	11050	11.95	20240104	14590	-15.22	20230525	10500	17.81	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
109	20240510	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-30	5	-0.24	104252400	8435	15.85	12310	12500	12280	16120	8680	12400	12359.50	2.07	0	685	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1163	18.44	0.86	12	0.09	671.00	14453.00	14590	20230525	-15.22	10500	20231113	17.81	13630	-9.24	20240227	11050	11.95	20240104	14590	-15.22	20230525	10500	17.81	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
110	20240510	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-50	5	-0.40	78786820	6375	11.98	12310	12500	12280	16120	8680	12400	12358.72	2.07	0	-142	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1161	18.41	0.85	12	0.07	671.00	14453.00	14590	20230525	-15.35	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	14590	-15.35	20230525	10500	17.62	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
111	20240510	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	60	2	0.48	70316360	5690	10.69	12310	12500	12280	16120	8680	12400	12357.88	2.07	0	-314	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1171	18.57	0.86	12	0.06	671.00	14453.00	14590	20230525	-14.60	10500	20231113	18.67	13630	-8.58	20240227	11050	12.76	20240104	14590	-14.60	20230525	10500	18.67	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
112	20240510	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-20	5	-0.16	49026460	3974	7.47	12310	12400	12280	16120	8680	12400	12336.80	2.07	0	-218	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1164	18.45	0.86	12	0.04	671.00	14453.00	14590	20230525	-15.15	10500	20231113	17.90	13630	-9.17	20240227	11050	12.04	20240104	14590	-15.15	20230525	10500	17.90	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
113	20240510	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	0	3	0.00	308280	25	0.05	12310	12400	12310	16120	8680	12400	12331.20	2.07	0	-1	12626	12512	12306	12192	11986	12560	12240	47	3720	500	8920	10	1	9400000	1166	18.48	0.86	12	0.00	671.00	14453.00	14590	20230525	-15.01	10500	20231113	18.10	13630	-9.02	20240227	11050	12.22	20240104	14590	-15.01	20230525	10500	18.10	20231113	1.38	N	049960	500	47 억		194455	N	N	0	N	00	N
114	20240509	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	10	2	0.08	650331410	53229	475.68	12400	12420	12100	16100	8680	12390	12217.61	2.06	0	795	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1166	18.48	0.86	12	0.57	671.00	14453.00	14590	20230525	-15.01	10500	20231113	18.10	13630	-9.02	20240227	11050	12.22	20240104	14590	-15.01	20230525	10500	18.10	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
115	20240509	150448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	-250	5	-2.02	576961250	47293	422.64	12400	12420	12100	16100	8680	12390	12199.72	2.06	0	749	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1141	18.09	0.84	12	0.50	671.00	14453.00	14590	20230525	-16.79	10500	20231113	15.62	13630	-10.93	20240227	11050	9.86	20240104	14590	-16.79	20230525	10500	15.62	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
116	20240509	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-260	5	-2.10	378426700	30978	276.84	12400	12420	12100	16100	8680	12390	12215.98	2.06	0	-138	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1140	18.08	0.84	12	0.33	671.00	14453.00	14590	20230525	-16.86	10500	20231113	15.52	13630	-11.01	20240227	11050	9.77	20240104	14590	-16.86	20230525	10500	15.52	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
117	20240509	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-260	5	-2.10	238519450	19432	173.66	12400	12420	12110	16100	8680	12390	12274.57	2.06	0	-2185	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1140	18.08	0.84	12	0.21	671.00	14453.00	14590	20230525	-16.86	10500	20231113	15.52	13630	-11.01	20240227	11050	9.77	20240104	14590	-16.86	20230525	10500	15.52	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
118	20240509	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-160	5	-1.29	225346530	18347	163.96	12400	12420	12110	16100	8680	12390	12282.47	2.06	0	-2804	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1150	18.23	0.85	12	0.20	671.00	14453.00	14590	20230525	-16.18	10500	20231113	16.48	13630	-10.27	20240227	11050	10.68	20240104	14590	-16.18	20230525	10500	16.48	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
119	20240509	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-190	5	-1.53	168538480	13700	122.43	12400	12420	12110	16100	8680	12390	12302.08	2.06	0	-1780	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1147	18.18	0.84	12	0.15	671.00	14453.00	14590	20230525	-16.38	10500	20231113	16.19	13630	-10.49	20240227	11050	10.41	20240104	14590	-16.38	20230525	10500	16.19	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
120	20240509	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-60	5	-0.48	121846240	9885	88.34	12400	12420	12210	16100	8680	12390	12326.38	2.06	0	229	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1159	18.38	0.85	12	0.11	671.00	14453.00	14590	20230525	-15.49	10500	20231113	17.43	13630	-9.54	20240227	11050	11.58	20240104	14590	-15.49	20230525	10500	17.43	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
121	20240509	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	0	3	0.00	8351870	674	6.02	12400	12400	12390	16100	8680	12390	12391.50	2.06	0	-118	12643	12516	12273	12146	11903	12580	12210	47	3710	500	8920	10	1	9400000	1165	18.46	0.86	12	0.01	671.00	14453.00	14590	20230525	-15.08	10500	20231113	18.00	13630	-9.10	20240227	11050	12.13	20240104	14590	-15.08	20230525	10500	18.00	20231113	1.36	N	049960	500	47 억		193598	N	N	0	N	00	N
122	20240508	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12390	120	2	0.98	134302460	10989	73.87	12270	12400	12030	15950	8590	12270	12221.54	2.07	0	-926	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1165	18.46	0.86	12	0.12	671.00	14453.00	14590	20230525	-15.08	10500	20231113	18.00	13630	-9.10	20240227	11050	12.13	20240104	14590	-15.08	20230525	10500	18.00	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
123	20240508	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	20	2	0.16	127134460	10408	69.96	12270	12400	12030	15950	8590	12270	12215.07	2.07	0	-883	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1155	18.32	0.85	12	0.11	671.00	14453.00	14590	20230525	-15.76	10500	20231113	17.05	13630	-9.83	20240227	11050	11.22	20240104	14590	-15.76	20230525	10500	17.05	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
124	20240508	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	130	2	1.06	88817590	7286	48.97	12270	12400	12030	15950	8590	12270	12190.17	2.07	0	-478	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1166	18.48	0.86	12	0.08	671.00	14453.00	14590	20230525	-15.01	10500	20231113	18.10	13630	-9.02	20240227	11050	12.22	20240104	14590	-15.01	20230525	10500	18.10	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
125	20240508	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-120	5	-0.98	47892830	3952	26.56	12270	12350	12030	15950	8590	12270	12118.63	2.07	0	-329	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1142	18.11	0.84	12	0.04	671.00	14453.00	14590	20230525	-16.72	10500	20231113	15.71	13630	-10.86	20240227	11050	9.95	20240104	14590	-16.72	20230525	10500	15.71	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
126	20240508	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-180	5	-1.47	34963540	2885	19.39	12270	12350	12030	15950	8590	12270	12119.08	2.07	0	-414	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1136	18.02	0.84	12	0.03	671.00	14453.00	14590	20230525	-17.14	10500	20231113	15.14	13630	-11.30	20240227	11050	9.41	20240104	14590	-17.14	20230525	10500	15.14	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
127	20240508	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-150	5	-1.22	16609450	1370	9.21	12270	12350	12030	15950	8590	12270	12123.69	2.07	0	-109	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1139	18.06	0.84	12	0.01	671.00	14453.00	14590	20230525	-16.93	10500	20231113	15.43	13630	-11.08	20240227	11050	9.68	20240104	14590	-16.93	20230525	10500	15.43	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
128	20240508	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12040	-230	5	-1.87	12929420	1066	7.17	12270	12350	12030	15950	8590	12270	12128.91	2.07	0	-121	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1132	17.94	0.83	12	0.01	671.00	14453.00	14590	20230525	-17.48	10500	20231113	14.67	13630	-11.67	20240227	11050	8.96	20240104	14590	-17.48	20230525	10500	14.67	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
129	20240508	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-60	5	-0.49	1872430	153	1.03	12270	12300	12210	15950	8590	12270	12238.10	2.07	0	-67	12603	12436	12323	12156	12043	12380	12100	47	3680	500	8830	10	1	9400000	1148	18.20	0.84	12	0.00	671.00	14453.00	14590	20230525	-16.31	10500	20231113	16.29	13630	-10.42	20240227	11050	10.50	20240104	14590	-16.31	20230525	10500	16.29	20231113	1.34	N	049960	500	47 억		194511	N	N	0	N	00	N
130	20240503	160441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	360	2	3.00	263313680	21567	146.36	12020	12420	11990	15620	8420	12020	12208.48	2.04	0	4304	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1164	18.45	0.86	12	0.23	671.00	14453.00	14590	20230525	-15.15	10500	20231113	17.90	13630	-9.17	20240227	11050	12.04	20240104	14590	-15.15	20230525	10500	17.90	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
131	20240503	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	330	2	2.75	183714430	15107	102.52	12020	12350	11990	15620	8420	12020	12160.88	2.04	0	2445	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1161	18.41	0.85	12	0.16	671.00	14453.00	14590	20230525	-15.35	10500	20231113	17.62	13630	-9.39	20240227	11050	11.76	20240104	14590	-15.35	20230525	10500	17.62	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
132	20240503	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	160	2	1.33	112445830	9295	63.08	12020	12190	11990	15620	8420	12020	12097.45	2.04	0	935	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1145	18.15	0.84	12	0.10	671.00	14453.00	14590	20230525	-16.52	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
133	20240503	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	80	2	0.67	78332610	6484	44.00	12020	12100	11990	15620	8420	12020	12080.91	2.04	0	40	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1137	18.03	0.84	12	0.07	671.00	14453.00	14590	20230525	-17.07	10500	20231113	15.24	13630	-11.23	20240227	11050	9.50	20240104	14590	-17.07	20230525	10500	15.24	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
134	20240503	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	70	2	0.58	75274470	6231	42.28	12020	12100	11990	15620	8420	12020	12080.64	2.04	0	-115	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1136	18.02	0.84	12	0.07	671.00	14453.00	14590	20230525	-17.14	10500	20231113	15.14	13630	-11.30	20240227	11050	9.41	20240104	14590	-17.14	20230525	10500	15.14	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
135	20240503	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	80	2	0.67	47408440	3928	26.66	12020	12100	11990	15620	8420	12020	12069.36	2.04	0	-206	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1137	18.03	0.84	12	0.04	671.00	14453.00	14590	20230525	-17.07	10500	20231113	15.24	13630	-11.23	20240227	11050	9.50	20240104	14590	-17.07	20230525	10500	15.24	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
136	20240503	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	30	2	0.25	27047050	2244	15.23	12020	12100	11990	15620	8420	12020	12053.05	2.04	0	-110	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1133	17.96	0.83	12	0.02	671.00	14453.00	14590	20230525	-17.41	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	14590	-17.41	20230525	10500	14.76	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
137	20240503	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	0	3	0.00	2620360	218	1.48	12020	12020	12020	15620	8420	12020	12020.00	2.04	0	97	12180	12100	11990	11910	11800	12140	11950	47	3600	500	8650	10	1	9400000	1130	17.91	0.83	12	0.00	671.00	14453.00	14590	20230525	-17.61	10500	20231113	14.48	13630	-11.81	20240227	11050	8.78	20240104	14590	-17.61	20230525	10500	14.48	20231113	1.33	N	049960	500	47 억		191413	N	N	0	N	00	N
138	20240502	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	20	2	0.17	175990710	14712	42.23	11950	12070	11880	15600	8400	12000	11962.39	2.07	0	761	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1130	17.91	0.83	12	0.16	671.00	14453.00	14590	20230525	-17.61	10500	20231113	14.48	13630	-11.81	20240227	11050	8.78	20240104	14590	-17.61	20230525	10500	14.48	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
139	20240502	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	10	2	0.08	167066180	13968	40.10	11950	12070	11880	15600	8400	12000	11960.64	2.07	0	762	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1129	17.90	0.83	12	0.15	671.00	14453.00	14590	20230525	-17.68	10500	20231113	14.38	13630	-11.89	20240227	11050	8.69	20240104	14590	-17.68	20230525	10500	14.38	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
140	20240502	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	0	3	0.00	151352720	12656	36.33	11950	12070	11880	15600	8400	12000	11958.97	2.07	0	462	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1128	17.88	0.83	12	0.13	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14590	-17.75	20230525	10500	14.29	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
141	20240502	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-90	5	-0.75	86599230	7255	20.83	11950	12010	11880	15600	8400	12000	11936.49	2.07	0	248	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1120	17.75	0.82	12	0.08	671.00	14453.00	14590	20230525	-18.37	10500	20231113	13.43	13630	-12.62	20240227	11050	7.78	20240104	14590	-18.37	20230525	10500	13.43	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
142	20240502	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-50	5	-0.42	53841800	4506	12.93	11950	12010	11890	15600	8400	12000	11948.91	2.07	0	76	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1123	17.81	0.83	12	0.05	671.00	14453.00	14590	20230525	-18.09	10500	20231113	13.81	13630	-12.33	20240227	11050	8.14	20240104	14590	-18.09	20230525	10500	13.81	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
143	20240502	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-60	5	-0.50	46003500	3850	11.05	11950	12010	11890	15600	8400	12000	11948.96	2.07	0	103	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1122	17.79	0.83	12	0.04	671.00	14453.00	14590	20230525	-18.16	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	14590	-18.16	20230525	10500	13.71	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
144	20240502	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-40	5	-0.33	36156060	3026	8.69	11950	12010	11890	15600	8400	12000	11948.47	2.07	0	149	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1124	17.82	0.83	12	0.03	671.00	14453.00	14590	20230525	-18.03	10500	20231113	13.90	13630	-12.25	20240227	11050	8.24	20240104	14590	-18.03	20230525	10500	13.90	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N
145	20240502	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-70	5	-0.58	5914800	495	1.42	11950	11970	11930	15600	8400	12000	11949.09	2.07	0	154	12173	12086	11943	11856	11713	12130	11900	47	3600	500	8640	10	1	9400000	1121	17.78	0.83	12	0.01	671.00	14453.00	14590	20230525	-18.23	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	14590	-18.23	20230525	10500	13.62	20231113	1.33	N	049960	500	47 억		194549	N	N	0	N	00	N