KissMeData/053030/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	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-590	5	-4.58	11413071290	920776	282.88	12860	13060	12180	16750	9030	12890	12395.00	5.36	0	177860	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3907	83.67	2.04	12	2.90	147.00	6020.00	18480	20240318	-33.44	7240	20231020	69.89	18480	-33.44	20240318	8190	50.18	20240117	18480	-33.44	20240318	7240	69.89	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
3	20240531	150542	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-590	5	-4.58	10813592120	872050	267.91	12860	13060	12180	16750	9030	12890	12400.07	5.36	0	182685	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3907	83.67	2.04	12	2.75	147.00	6020.00	18480	20240318	-33.44	7240	20231020	69.89	18480	-33.44	20240318	8190	50.18	20240117	18480	-33.44	20240318	7240	69.89	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
4	20240531	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-510	5	-3.96	8003417280	643202	197.60	12860	13060	12200	16750	9030	12890	12442.92	5.36	0	129181	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3932	84.22	2.06	12	2.03	147.00	6020.00	18480	20240318	-33.01	7240	20231020	70.99	18480	-33.01	20240318	8190	51.16	20240117	18480	-33.01	20240318	7240	70.99	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
5	20240531	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-580	5	-4.50	6763895170	542945	166.80	12860	13060	12200	16750	9030	12890	12457.61	5.36	0	115161	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3910	83.74	2.04	12	1.71	147.00	6020.00	18480	20240318	-33.39	7240	20231020	70.03	18480	-33.39	20240318	8190	50.31	20240117	18480	-33.39	20240318	7240	70.03	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
6	20240531	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	12330	-560	5	-4.34	5854055960	468883	144.05	12860	13060	12200	16750	9030	12890	12484.91	5.36	0	129003	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3916	83.88	2.05	12	1.48	147.00	6020.00	18480	20240318	-33.28	7240	20231020	70.30	18480	-33.28	20240318	8190	50.55	20240117	18480	-33.28	20240318	7240	70.30	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
7	20240531	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-550	5	-4.27	3851731580	306181	94.06	12860	13060	12320	16750	9030	12890	12579.68	5.36	0	71220	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	3919	83.95	2.05	12	0.96	147.00	6020.00	18480	20240318	-33.23	7240	20231020	70.44	18480	-33.23	20240318	8190	50.67	20240117	18480	-33.23	20240318	7240	70.44	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
8	20240531	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-230	5	-1.78	1655720690	129850	39.89	12860	13060	12540	16750	9030	12890	12750.78	5.36	0	-9705	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	4021	86.12	2.10	12	0.41	147.00	6020.00	18480	20240318	-31.49	7240	20231020	74.86	18480	-31.49	20240318	8190	54.58	20240117	18480	-31.49	20240318	7240	74.86	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
9	20240531	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	100	2	0.78	182928070	14167	4.35	12860	13000	12850	16750	9030	12890	12912.64	5.36	0	-4063	13570	13230	13060	12720	12550	13145	12635	159	3860	500	8500	10	1	31761048	4126	88.37	2.16	12	0.04	147.00	6020.00	18480	20240318	-29.71	7240	20231020	79.42	18480	-29.71	20240318	8190	58.61	20240117	18480	-29.71	20240318	7240	79.42	20231020	6.45	N	053030	500	158 억		1701270	N	N	0	N	00	N
10	20240530	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-370	5	-2.79	4205010210	321717	96.12	13110	13400	12890	17230	9290	13260	13070.77	5.38	0	-9187	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4094	87.69	2.14	12	1.01	147.00	6020.00	18480	20240318	-30.25	7240	20231020	78.04	18480	-30.25	20240318	8190	57.39	20240117	18480	-30.25	20240318	7240	78.04	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
11	20240530	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-350	5	-2.64	3727331910	284703	85.06	13110	13400	12890	17230	9290	13260	13092.00	5.38	0	-14953	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4100	87.82	2.14	12	0.90	147.00	6020.00	18480	20240318	-30.14	7240	20231020	78.31	18480	-30.14	20240318	8190	57.63	20240117	18480	-30.14	20240318	7240	78.31	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
12	20240530	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-280	5	-2.11	2963769020	225637	67.41	13110	13400	12920	17230	9290	13260	13135.12	5.38	0	-23716	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4123	88.30	2.16	12	0.71	147.00	6020.00	18480	20240318	-29.76	7240	20231020	79.28	18480	-29.76	20240318	8190	58.49	20240117	18480	-29.76	20240318	7240	79.28	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
13	20240530	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-130	5	-0.98	2202077720	167078	49.92	13110	13400	13010	17230	9290	13260	13179.94	5.38	0	-4454	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4170	89.32	2.18	12	0.53	147.00	6020.00	18480	20240318	-28.95	7240	20231020	81.35	18480	-28.95	20240318	8190	60.32	20240117	18480	-28.95	20240318	7240	81.35	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
14	20240530	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-150	5	-1.13	2032425880	154108	46.04	13110	13400	13010	17230	9290	13260	13188.32	5.38	0	-674	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4164	89.18	2.18	12	0.49	147.00	6020.00	18480	20240318	-29.06	7240	20231020	81.08	18480	-29.06	20240318	8190	60.07	20240117	18480	-29.06	20240318	7240	81.08	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
15	20240530	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-20	5	-0.15	1801901680	136556	40.80	13110	13400	13010	17230	9290	13260	13195.33	5.38	0	8010	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4205	90.07	2.20	12	0.43	147.00	6020.00	18480	20240318	-28.35	7240	20231020	82.87	18480	-28.35	20240318	8190	61.66	20240117	18480	-28.35	20240318	7240	82.87	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
16	20240530	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-140	5	-1.06	1343756270	101702	30.39	13110	13400	13010	17230	9290	13260	13212.68	5.38	0	2309	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4167	89.25	2.18	12	0.32	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
17	20240530	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-230	5	-1.73	146137440	11168	3.34	13110	13140	13030	17230	9290	13260	13085.37	5.38	0	-1801	13553	13406	13203	13056	12853	13305	12955	159	3970	500	8750	10	1	31761048	4138	88.64	2.16	12	0.04	147.00	6020.00	18480	20240318	-29.49	7240	20231020	79.97	18480	-29.49	20240318	8190	59.10	20240117	18480	-29.49	20240318	7240	79.97	20231020	6.43	N	053030	500	158 억		1709991	N	N	0	N	00	N
18	20240529	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	30	2	0.23	4368287410	331098	58.83	13280	13350	13000	17190	9270	13230	13192.98	5.47	0	-30864	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4212	90.20	2.20	12	1.04	147.00	6020.00	18480	20240318	-28.25	7240	20231020	83.15	18480	-28.25	20240318	8190	61.90	20240117	18480	-28.25	20240318	7240	83.15	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
19	20240529	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	30	2	0.23	4007982290	303945	54.00	13280	13350	13000	17190	9270	13230	13186.25	5.47	0	-30434	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4212	90.20	2.20	12	0.96	147.00	6020.00	18480	20240318	-28.25	7240	20231020	83.15	18480	-28.25	20240318	8190	61.90	20240117	18480	-28.25	20240318	7240	83.15	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
20	20240529	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	70	2	0.53	3457566740	262471	46.64	13280	13340	13000	17190	9270	13230	13172.70	5.47	0	-20392	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4224	90.48	2.21	12	0.83	147.00	6020.00	18480	20240318	-28.03	7240	20231020	83.70	18480	-28.03	20240318	8190	62.39	20240117	18480	-28.03	20240318	7240	83.70	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
21	20240529	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-210	5	-1.59	2643509390	200957	35.71	13280	13330	13000	17190	9270	13230	13153.84	5.47	0	-24321	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4135	88.57	2.16	12	0.63	147.00	6020.00	18480	20240318	-29.55	7240	20231020	79.83	18480	-29.55	20240318	8190	58.97	20240117	18480	-29.55	20240318	7240	79.83	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
22	20240529	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-180	5	-1.36	2096935370	158982	28.25	13280	13330	13040	17190	9270	13230	13189.25	5.47	0	-37073	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4145	88.78	2.17	12	0.50	147.00	6020.00	18480	20240318	-29.38	7240	20231020	80.25	18480	-29.38	20240318	8190	59.34	20240117	18480	-29.38	20240318	7240	80.25	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
23	20240529	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-30	5	-0.23	1455207740	110090	19.56	13280	13330	13130	17190	9270	13230	13218.13	5.47	0	-25314	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4192	89.80	2.19	12	0.35	147.00	6020.00	18480	20240318	-28.57	7240	20231020	82.32	18480	-28.57	20240318	8190	61.17	20240117	18480	-28.57	20240318	7240	82.32	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
24	20240529	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-40	5	-0.30	1114882630	84279	14.97	13280	13330	13130	17190	9270	13230	13228.44	5.47	0	-23684	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4189	89.73	2.19	12	0.27	147.00	6020.00	18480	20240318	-28.63	7240	20231020	82.18	18480	-28.63	20240318	8190	61.05	20240117	18480	-28.63	20240318	7240	82.18	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
25	20240529	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-90	5	-0.68	188660890	14282	2.54	13280	13290	13140	17190	9270	13230	13206.39	5.47	0	-1401	13803	13516	13303	13016	12803	13410	12910	159	3960	500	8730	10	1	31761048	4173	89.39	2.18	12	0.04	147.00	6020.00	18480	20240318	-28.90	7240	20231020	81.49	18480	-28.90	20240318	8190	60.44	20240117	18480	-28.90	20240318	7240	81.49	20231020	6.46	N	053030	500	158 억		1738688	N	N	0	N	00	N
26	20240528	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-80	5	-0.60	7415863550	558198	50.93	13450	13590	13090	17300	9320	13310	13285.66	5.44	0	-2486	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4202	90.00	2.20	12	1.76	147.00	6020.00	18480	20240318	-28.41	7240	20231020	82.73	18480	-28.41	20240318	8190	61.54	20240117	18480	-28.41	20240318	7240	82.73	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
27	20240528	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-50	5	-0.38	7119664460	535835	48.89	13450	13590	13090	17300	9320	13310	13287.05	5.44	0	-6099	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4212	90.20	2.20	12	1.69	147.00	6020.00	18480	20240318	-28.25	7240	20231020	83.15	18480	-28.25	20240318	8190	61.90	20240117	18480	-28.25	20240318	7240	83.15	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
28	20240528	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-10	5	-0.08	6483708780	487821	44.51	13450	13590	13090	17300	9320	13310	13291.16	5.44	0	-9350	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4224	90.48	2.21	12	1.54	147.00	6020.00	18480	20240318	-28.03	7240	20231020	83.70	18480	-28.03	20240318	8190	62.39	20240117	18480	-28.03	20240318	7240	83.70	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
29	20240528	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	50	2	0.38	5999613560	451440	41.19	13450	13590	13090	17300	9320	13310	13289.95	5.44	0	-10294	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4243	90.88	2.22	12	1.42	147.00	6020.00	18480	20240318	-27.71	7240	20231020	84.53	18480	-27.71	20240318	8190	63.13	20240117	18480	-27.71	20240318	7240	84.53	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
30	20240528	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-10	5	-0.08	5300402410	399203	36.42	13450	13590	13090	17300	9320	13310	13277.46	5.44	0	-6176	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4224	90.48	2.21	12	1.26	147.00	6020.00	18480	20240318	-28.03	7240	20231020	83.70	18480	-28.03	20240318	8190	62.39	20240117	18480	-28.03	20240318	7240	83.70	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
31	20240528	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-140	5	-1.05	4387179760	330177	30.13	13450	13590	13090	17300	9320	13310	13287.36	5.44	0	-14726	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4183	89.59	2.19	12	1.04	147.00	6020.00	18480	20240318	-28.73	7240	20231020	81.91	18480	-28.73	20240318	8190	60.81	20240117	18480	-28.73	20240318	7240	81.91	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
32	20240528	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-110	5	-0.83	3452986650	259392	23.67	13450	13590	13090	17300	9320	13310	13311.85	5.44	0	-28378	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4192	89.80	2.19	12	0.82	147.00	6020.00	18480	20240318	-28.57	7240	20231020	82.32	18480	-28.57	20240318	8190	61.17	20240117	18480	-28.57	20240318	7240	82.32	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
33	20240528	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	130	2	0.98	457364610	34148	3.12	13450	13470	13300	17300	9320	13310	13393.60	5.44	0	-13725	15123	14216	13663	12756	12203	13940	12480	159	3990	500	8780	10	1	31761048	4269	91.43	2.23	12	0.11	147.00	6020.00	18480	20240318	-27.27	7240	20231020	85.64	18480	-27.27	20240318	8190	64.10	20240117	18480	-27.27	20240318	7240	85.64	20231020	6.52	N	053030	500	158 억		1726523	N	N	0	N	00	N
34	20240527	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-1140	5	-7.89	14721702220	1085218	187.58	14540	14570	13110	18780	10120	14450	13566.72	5.47	0	-13138	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4227	90.54	2.21	12	3.42	147.00	6020.00	18480	20240318	-27.98	7240	20231020	83.84	18480	-27.98	20240318	8190	62.52	20240117	18480	-27.98	20240318	7240	83.84	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
35	20240527	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-1110	5	-7.68	13864511560	1020930	176.46	14540	14570	13110	18780	10120	14450	13580.21	5.47	0	-15812	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4237	90.75	2.22	12	3.21	147.00	6020.00	18480	20240318	-27.81	7240	20231020	84.25	18480	-27.81	20240318	8190	62.88	20240117	18480	-27.81	20240318	7240	84.25	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
36	20240527	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-1010	5	-6.99	11443942590	838746	144.97	14540	14570	13110	18780	10120	14450	13644.04	5.47	0	-34218	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4269	91.43	2.23	12	2.64	147.00	6020.00	18480	20240318	-27.27	7240	20231020	85.64	18480	-27.27	20240318	8190	64.10	20240117	18480	-27.27	20240318	7240	85.64	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
37	20240527	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-1100	5	-7.61	10675481360	781512	135.08	14540	14570	13110	18780	10120	14450	13659.96	5.47	0	-43309	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4240	90.82	2.22	12	2.46	147.00	6020.00	18480	20240318	-27.76	7240	20231020	84.39	18480	-27.76	20240318	8190	63.00	20240117	18480	-27.76	20240318	7240	84.39	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
38	20240527	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-1160	5	-8.03	9995745260	730590	126.28	14540	14570	13110	18780	10120	14450	13681.67	5.47	0	-46258	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4221	90.41	2.21	12	2.30	147.00	6020.00	18480	20240318	-28.08	7240	20231020	83.56	18480	-28.08	20240318	8190	62.27	20240117	18480	-28.08	20240318	7240	83.56	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
39	20240527	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-1150	5	-7.96	7949827190	576362	99.62	14540	14570	13110	18780	10120	14450	13793.03	5.47	0	-11748	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4224	90.48	2.21	12	1.81	147.00	6020.00	18480	20240318	-28.03	7240	20231020	83.70	18480	-28.03	20240318	8190	62.39	20240117	18480	-28.03	20240318	7240	83.70	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
40	20240527	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-190	5	-1.31	1955916900	136156	23.53	14540	14570	14210	18780	10120	14450	14365.22	5.47	0	-13084	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4529	97.01	2.37	12	0.43	147.00	6020.00	18480	20240318	-22.84	7240	20231020	96.96	18480	-22.84	20240318	8190	74.11	20240117	18480	-22.84	20240318	7240	96.96	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
41	20240527	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-120	5	-0.83	416569440	28837	4.98	14540	14570	14330	18780	10120	14450	14445.65	5.47	0	-3853	15403	14926	14593	14116	13783	14760	13950	159	4330	500	9530	10	1	31761048	4551	97.48	2.38	12	0.09	147.00	6020.00	18480	20240318	-22.46	7240	20231020	97.93	18480	-22.46	20240318	8190	74.97	20240117	18480	-22.46	20240318	7240	97.93	20231020	6.61	N	053030	500	158 억		1736540	N	N	0	N	00	N
42	20240524	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-730	5	-4.81	8345035900	573621	100.17	14870	15070	14260	19730	10630	15180	14547.95	5.78	0	-97031	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4589	98.30	2.40	12	1.81	147.00	6020.00	18480	20240318	-21.81	7240	20231020	99.59	18480	-21.81	20240318	8190	76.43	20240117	18480	-21.81	20240318	7240	99.59	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
43	20240524	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-820	5	-5.40	7844846100	538940	94.11	14870	15070	14260	19730	10630	15180	14555.95	5.78	0	-90211	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4561	97.69	2.39	12	1.70	147.00	6020.00	18480	20240318	-22.29	7240	20231020	98.34	18480	-22.29	20240318	8190	75.34	20240117	18480	-22.29	20240318	7240	98.34	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
44	20240524	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-800	5	-5.27	6257087040	428210	74.78	14870	15070	14330	19730	10630	15180	14612.06	5.78	0	-81863	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4567	97.82	2.39	12	1.35	147.00	6020.00	18480	20240318	-22.19	7240	20231020	98.62	18480	-22.19	20240318	8190	75.58	20240117	18480	-22.19	20240318	7240	98.62	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
45	20240524	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-710	5	-4.68	5438721890	371387	64.85	14870	15070	14360	19730	10630	15180	14644.21	5.78	0	-58099	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4596	98.44	2.40	12	1.17	147.00	6020.00	18480	20240318	-21.70	7240	20231020	99.86	18480	-21.70	20240318	8190	76.68	20240117	18480	-21.70	20240318	7240	99.86	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
46	20240524	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	-690	5	-4.55	4942439570	337130	58.87	14870	15070	14360	19730	10630	15180	14660.18	5.78	0	-54498	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4602	98.57	2.41	12	1.06	147.00	6020.00	18480	20240318	-21.59	7240	20231020	100.14	18480	-21.59	20240318	8190	76.92	20240117	18480	-21.59	20240318	7240	100.14	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
47	20240524	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-620	5	-4.08	3625072750	245995	42.96	14870	15070	14550	19730	10630	15180	14736.19	5.78	0	-19557	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4624	99.05	2.42	12	0.77	147.00	6020.00	18480	20240318	-21.21	7240	20231020	101.10	18480	-21.21	20240318	8190	77.78	20240117	18480	-21.21	20240318	7240	101.10	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
48	20240524	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-410	5	-2.70	1946730800	131517	22.97	14870	15070	14650	19730	10630	15180	14801.84	5.78	0	4408	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4691	100.48	2.45	12	0.41	147.00	6020.00	18480	20240318	-20.08	7240	20231020	104.01	18480	-20.08	20240318	8190	80.34	20240117	18480	-20.08	20240318	7240	104.01	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
49	20240524	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-210	5	-1.38	265660480	17795	3.11	14870	15070	14860	19730	10630	15180	14927.52	5.78	0	5527	15786	15482	15106	14802	14426	15635	14955	159	4550	500	10010	10	1	31761048	4755	101.84	2.49	12	0.06	147.00	6020.00	18480	20240318	-18.99	7240	20231020	106.77	18480	-18.99	20240318	8190	82.78	20240117	18480	-18.99	20240318	7240	106.77	20231020	6.61	N	053030	500	158 억		1834308	N	N	0	N	00	N
50	20240523	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	380	2	2.57	8608767110	565919	107.59	14820	15410	14730	19240	10360	14800	15212.49	5.84	0	-19735	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4821	103.27	2.52	12	1.78	147.00	6020.00	18480	20240318	-17.86	7240	20231020	109.67	18480	-17.86	20240318	8190	85.35	20240117	18480	-17.86	20240318	7240	109.67	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
51	20240523	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	480	2	3.24	8120520570	533834	101.49	14820	15410	14730	19240	10360	14800	15212.13	5.84	0	-23088	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4853	103.95	2.54	12	1.68	147.00	6020.00	18480	20240318	-17.32	7240	20231020	111.05	18480	-17.32	20240318	8190	86.57	20240117	18480	-17.32	20240318	7240	111.05	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
52	20240523	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	500	2	3.38	6945760920	457150	86.91	14820	15410	14730	19240	10360	14800	15194.10	5.84	0	-18315	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4859	104.08	2.54	12	1.44	147.00	6020.00	18480	20240318	-17.21	7240	20231020	111.33	18480	-17.21	20240318	8190	86.81	20240117	18480	-17.21	20240318	7240	111.33	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
53	20240523	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	440	2	2.97	6412538340	422196	80.26	14820	15410	14730	19240	10360	14800	15189.06	5.84	0	-15793	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4840	103.67	2.53	12	1.33	147.00	6020.00	18480	20240318	-17.53	7240	20231020	110.50	18480	-17.53	20240318	8190	86.08	20240117	18480	-17.53	20240318	7240	110.50	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
54	20240523	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	390	2	2.64	5858696600	385892	73.36	14820	15410	14730	19240	10360	14800	15182.78	5.84	0	-22476	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4825	103.33	2.52	12	1.21	147.00	6020.00	18480	20240318	-17.80	7240	20231020	109.81	18480	-17.80	20240318	8190	85.47	20240117	18480	-17.80	20240318	7240	109.81	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
55	20240523	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	390	2	2.64	5171300430	340480	64.73	14820	15410	14730	19240	10360	14800	15188.91	5.84	0	-7940	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4825	103.33	2.52	12	1.07	147.00	6020.00	18480	20240318	-17.80	7240	20231020	109.81	18480	-17.80	20240318	8190	85.47	20240117	18480	-17.80	20240318	7240	109.81	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
56	20240523	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	520	2	3.51	4100309960	270392	51.40	14820	15410	14730	19240	10360	14800	15165.08	5.84	0	-17551	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4866	104.22	2.54	12	0.85	147.00	6020.00	18480	20240318	-17.10	7240	20231020	111.60	18480	-17.10	20240318	8190	87.06	20240117	18480	-17.10	20240318	7240	111.60	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
57	20240523	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	0	3	0.00	213656330	14429	2.74	14820	14870	14730	19240	10360	14800	14807.73	5.84	0	-3606	15700	15250	15000	14550	14300	15125	14425	159	4440	500	9760	10	1	31761048	4701	100.68	2.46	12	0.05	147.00	6020.00	18480	20240318	-19.91	7240	20231020	104.42	18480	-19.91	20240318	8190	80.71	20240117	18480	-19.91	20240318	7240	104.42	20231020	6.59	N	053030	500	158 억		1853899	N	N	0	N	00	N
58	20240522	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-350	5	-2.31	7759290170	517717	112.16	15280	15450	14750	19690	10610	15150	14988.61	6.09	0	-89440	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4701	100.68	2.46	12	1.63	147.00	6020.00	18480	20240318	-19.91	7240	20231020	104.42	18480	-19.91	20240318	8190	80.71	20240117	18480	-19.91	20240318	7240	104.42	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
59	20240522	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-340	5	-2.24	7234005910	482220	104.47	15280	15450	14750	19690	10610	15150	15001.46	6.09	0	-86221	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4704	100.75	2.46	12	1.52	147.00	6020.00	18480	20240318	-19.86	7240	20231020	104.56	18480	-19.86	20240318	8190	80.83	20240117	18480	-19.86	20240318	7240	104.56	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
60	20240522	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	-260	5	-1.72	5315387600	352688	76.41	15280	15450	14870	19690	10610	15150	15071.08	6.09	0	-78481	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4729	101.29	2.47	12	1.11	147.00	6020.00	18480	20240318	-19.43	7240	20231020	105.66	18480	-19.43	20240318	8190	81.81	20240117	18480	-19.43	20240318	7240	105.66	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
61	20240522	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	-170	5	-1.12	4759595670	315457	68.34	15280	15450	14870	19690	10610	15150	15087.94	6.09	0	-66550	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4758	101.90	2.49	12	0.99	147.00	6020.00	18480	20240318	-18.94	7240	20231020	106.91	18480	-18.94	20240318	8190	82.91	20240117	18480	-18.94	20240318	7240	106.91	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
62	20240522	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-180	5	-1.19	4341704850	287461	62.28	15280	15450	14870	19690	10610	15150	15103.63	6.09	0	-61221	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4755	101.84	2.49	12	0.91	147.00	6020.00	18480	20240318	-18.99	7240	20231020	106.77	18480	-18.99	20240318	8190	82.78	20240117	18480	-18.99	20240318	7240	106.77	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
63	20240522	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-200	5	-1.32	3584029800	236658	51.27	15280	15450	14920	19690	10610	15150	15144.34	6.09	0	-57955	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4748	101.70	2.48	12	0.75	147.00	6020.00	18480	20240318	-19.10	7240	20231020	106.49	18480	-19.10	20240318	8190	82.54	20240117	18480	-19.10	20240318	7240	106.49	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
64	20240522	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	15040	-110	5	-0.73	2826623820	186118	40.32	15280	15450	14950	19690	10610	15150	15187.27	6.09	0	-44642	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4777	102.31	2.50	12	0.59	147.00	6020.00	18480	20240318	-18.61	7240	20231020	107.73	18480	-18.61	20240318	8190	83.64	20240117	18480	-18.61	20240318	7240	107.73	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
65	20240522	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	190	2	1.25	576352370	37691	8.17	15280	15440	15120	19690	10610	15150	15291.51	6.09	0	-5229	15970	15560	15340	14930	14710	15450	14820	159	4540	500	9990	10	1	31761048	4872	104.35	2.55	12	0.12	147.00	6020.00	18480	20240318	-16.99	7240	20231020	111.88	18480	-16.99	20240318	8190	87.30	20240117	18480	-16.99	20240318	7240	111.88	20231020	6.55	N	053030	500	158 억		1932793	N	N	0	N	00	N
66	20240521	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-460	5	-2.95	6928604450	451431	71.34	15750	15750	15120	20250	10930	15610	15348.23	6.37	0	-30729	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4812	103.06	2.52	12	1.42	147.00	6020.00	18480	20240318	-18.02	7240	20231020	109.25	18480	-18.02	20240318	8190	84.98	20240117	18480	-18.02	20240318	7240	109.25	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
67	20240521	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	-420	5	-2.69	6415259880	417534	65.99	15750	15750	15130	20250	10930	15610	15364.53	6.37	0	-31439	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4825	103.33	2.52	12	1.31	147.00	6020.00	18480	20240318	-17.80	7240	20231020	109.81	18480	-17.80	20240318	8190	85.47	20240117	18480	-17.80	20240318	7240	109.81	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
68	20240521	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-360	5	-2.31	5306256440	344508	54.45	15750	15750	15190	20250	10930	15610	15402.31	6.37	0	-36734	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4844	103.74	2.53	12	1.08	147.00	6020.00	18480	20240318	-17.48	7240	20231020	110.64	18480	-17.48	20240318	8190	86.20	20240117	18480	-17.48	20240318	7240	110.64	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
69	20240521	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-250	5	-1.60	4472280190	289845	45.81	15750	15750	15230	20250	10930	15610	15429.79	6.37	0	-19928	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4878	104.49	2.55	12	0.91	147.00	6020.00	18480	20240318	-16.88	7240	20231020	112.15	18480	-16.88	20240318	8190	87.55	20240117	18480	-16.88	20240318	7240	112.15	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
70	20240521	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-190	5	-1.22	4084955860	264719	41.84	15750	15750	15230	20250	10930	15610	15431.17	6.37	0	-19486	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4898	104.90	2.56	12	0.83	147.00	6020.00	18480	20240318	-16.56	7240	20231020	112.98	18480	-16.56	20240318	8190	88.28	20240117	18480	-16.56	20240318	7240	112.98	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
71	20240521	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-190	5	-1.22	3054879640	197467	31.21	15750	15750	15350	20250	10930	15610	15470.20	6.37	0	-16146	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4898	104.90	2.56	12	0.62	147.00	6020.00	18480	20240318	-16.56	7240	20231020	112.98	18480	-16.56	20240318	8190	88.28	20240117	18480	-16.56	20240318	7240	112.98	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
72	20240521	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-160	5	-1.02	2074774130	134038	21.18	15750	15750	15350	20250	10930	15610	15478.82	6.37	0	-969	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4907	105.10	2.57	12	0.42	147.00	6020.00	18480	20240318	-16.40	7240	20231020	113.40	18480	-16.40	20240318	8190	88.64	20240117	18480	-16.40	20240318	7240	113.40	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
73	20240521	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	20	2	0.13	314692080	20140	3.18	15750	15750	15520	20250	10930	15610	15625.37	6.37	0	-7063	16443	16026	15783	15366	15123	15905	15245	159	4640	500	10300	10	1	31761048	4964	106.33	2.60	12	0.06	147.00	6020.00	18480	20240318	-15.42	7240	20231020	115.88	18480	-15.42	20240318	8190	90.84	20240117	18480	-15.42	20240318	7240	115.88	20231020	6.51	N	053030	500	158 억		2022483	N	N	0	N	00	N
74	20240517	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-70	5	-0.43	19533753300	1226512	25.67	15680	16390	15280	20950	11300	16130	15925.43	6.68	0	-52140	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5101	109.25	2.67	12	3.86	147.00	6020.00	18480	20240318	-13.10	7240	20231020	121.82	18480	-13.10	20240318	8190	96.09	20240117	18480	-13.10	20240318	7240	121.82	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
75	20240517	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-120	5	-0.74	18778099480	1179436	24.69	15680	16390	15280	20950	11300	16130	15921.12	6.68	0	-49920	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5085	108.91	2.66	12	3.71	147.00	6020.00	18480	20240318	-13.37	7240	20231020	121.13	18480	-13.37	20240318	8190	95.48	20240117	18480	-13.37	20240318	7240	121.13	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
76	20240517	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	60	2	0.37	16911857590	1063590	22.26	15680	16390	15280	20950	11300	16130	15900.57	6.68	0	-36501	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5142	110.14	2.69	12	3.35	147.00	6020.00	18480	20240318	-12.39	7240	20231020	123.62	18480	-12.39	20240318	8190	97.68	20240117	18480	-12.39	20240318	7240	123.62	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
77	20240517	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-120	5	-0.74	14235677800	897922	18.80	15680	16390	15280	20950	11300	16130	15853.80	6.68	0	12980	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5085	108.91	2.66	12	2.83	147.00	6020.00	18480	20240318	-13.37	7240	20231020	121.13	18480	-13.37	20240318	8190	95.48	20240117	18480	-13.37	20240318	7240	121.13	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
78	20240517	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-150	5	-0.93	13180367260	831615	17.41	15680	16390	15280	20950	11300	16130	15848.87	6.68	0	264	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5075	108.71	2.65	12	2.62	147.00	6020.00	18480	20240318	-13.53	7240	20231020	120.72	18480	-13.53	20240318	8190	95.12	20240117	18480	-13.53	20240318	7240	120.72	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
79	20240517	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	80	2	0.50	11769416440	743862	15.57	15680	16390	15280	20950	11300	16130	15821.74	6.68	0	-11747	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5148	110.27	2.69	12	2.34	147.00	6020.00	18480	20240318	-12.28	7240	20231020	123.90	18480	-12.28	20240318	8190	97.92	20240117	18480	-12.28	20240318	7240	123.90	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
80	20240517	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	-160	5	-0.99	6884558820	441939	9.25	15680	16040	15280	20950	11300	16130	15577.15	6.68	0	-7939	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	5072	108.64	2.65	12	1.39	147.00	6020.00	18480	20240318	-13.58	7240	20231020	120.58	18480	-13.58	20240318	8190	94.99	20240117	18480	-13.58	20240318	7240	120.58	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
81	20240517	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-600	5	-3.72	2029039980	130654	2.74	15680	15730	15310	20950	11300	16130	15526.45	6.68	0	10395	18156	17142	16186	15172	14216	17650	15680	159	4820	500	10640	10	1	31761048	4932	105.65	2.58	12	0.41	147.00	6020.00	18480	20240318	-15.96	7240	20231020	114.50	18480	-15.96	20240318	8190	89.62	20240117	18480	-15.96	20240318	7240	114.50	20231020	6.66	N	053030	500	158 억		2120545	N	N	0	N	00	N
82	20240516	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	470	2	3.00	78205008390	4755503	141.08	15830	17200	15230	20350	10970	15660	16449.01	6.63	0	7093	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5123	109.73	2.68	12	14.97	147.00	6020.00	18480	20240318	-12.72	7240	20231020	122.79	18480	-12.72	20240318	8190	96.95	20240117	18480	-12.72	20240318	7240	122.79	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
83	20240516	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	390	2	2.49	76873274370	4672858	138.63	15830	17200	15230	20350	10970	15660	16454.30	6.63	0	-7228	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5098	109.18	2.67	12	14.71	147.00	6020.00	18480	20240318	-13.15	7240	20231020	121.69	18480	-13.15	20240318	8190	95.97	20240117	18480	-13.15	20240318	7240	121.69	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
84	20240516	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	16040	380	2	2.43	73899114280	4488835	133.17	15830	17200	15230	20350	10970	15660	16466.34	6.63	0	1939	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5094	109.12	2.66	12	14.13	147.00	6020.00	18480	20240318	-13.20	7240	20231020	121.55	18480	-13.20	20240318	8190	95.85	20240117	18480	-13.20	20240318	7240	121.55	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
85	20240516	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	520	2	3.32	70620239420	4284722	127.11	15830	17200	15230	20350	10970	15660	16485.59	6.63	0	2251	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5139	110.07	2.69	12	13.49	147.00	6020.00	18480	20240318	-12.45	7240	20231020	123.48	18480	-12.45	20240318	8190	97.56	20240117	18480	-12.45	20240318	7240	123.48	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
86	20240516	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	730	2	4.66	67671322530	4103190	121.73	15830	17200	15230	20350	10970	15660	16496.30	6.63	0	12855	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5206	111.50	2.72	12	12.92	147.00	6020.00	18480	20240318	-11.31	7240	20231020	126.38	18480	-11.31	20240318	8190	100.12	20240117	18480	-11.31	20240318	7240	126.38	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
87	20240516	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	1050	2	6.70	62866926800	3811091	113.06	15830	17200	15230	20350	10970	15660	16500.04	6.63	0	-28180	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5307	113.67	2.78	12	12.00	147.00	6020.00	18480	20240318	-9.58	7240	20231020	130.80	18480	-9.58	20240318	8190	104.03	20240117	18480	-9.58	20240318	7240	130.80	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
88	20240516	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	760	2	4.85	41677257570	2543773	75.46	15830	17200	15230	20350	10970	15660	16389.57	6.63	0	-103329	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	5215	111.70	2.73	12	8.01	147.00	6020.00	18480	20240318	-11.15	7240	20231020	126.80	18480	-11.15	20240318	8190	100.49	20240117	18480	-11.15	20240318	7240	126.80	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
89	20240516	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	15370	-290	5	-1.85	3076470730	197185	5.85	15830	15840	15290	20350	10970	15660	15595.65	6.63	0	-6552	16973	16316	15273	14616	13573	16645	14945	159	4690	500	10330	10	1	31761048	4882	104.56	2.55	12	0.62	147.00	6020.00	18480	20240318	-16.83	7240	20231020	112.29	18480	-16.83	20240318	8190	87.67	20240117	18480	-16.83	20240318	7240	112.29	20231020	6.61	N	053030	500	158 억		2105440	N	N	1	N	00	N
90	20240514	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	1580	2	11.22	51093364560	3312648	138.26	14230	15930	14230	18300	9860	14080	15423.36	5.48	0	379958	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4974	106.53	2.60	12	10.43	147.00	6020.00	18480	20240318	-15.26	7240	20231020	116.30	18480	-15.26	20240318	8190	91.21	20240117	18480	-15.26	20240318	7240	116.30	20231020	6.59	N	053030	500	158 억		1739364	N	N	1	N	00	N
91	20240514	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	1710	2	12.14	47927855990	3111246	129.85	14230	15930	14230	18300	9860	14080	15404.72	5.48	0	376483	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	5015	107.41	2.62	12	9.80	147.00	6020.00	18480	20240318	-14.56	7240	20231020	118.09	18480	-14.56	20240318	8190	92.80	20240117	18480	-14.56	20240318	7240	118.09	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
92	20240514	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	1460	2	10.37	44124421020	2867074	119.66	14230	15930	14230	18300	9860	14080	15390.06	5.48	0	354131	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4936	105.71	2.58	12	9.03	147.00	6020.00	18480	20240318	-15.91	7240	20231020	114.64	18480	-15.91	20240318	8190	89.74	20240117	18480	-15.91	20240318	7240	114.64	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
93	20240514	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	1370	2	9.73	34956243150	2283652	95.31	14230	15830	14230	18300	9860	14080	15307.17	5.48	0	388414	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4907	105.10	2.57	12	7.19	147.00	6020.00	18480	20240318	-16.40	7240	20231020	113.40	18480	-16.40	20240318	8190	88.64	20240117	18480	-16.40	20240318	7240	113.40	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
94	20240514	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	1510	2	10.72	32422620800	2120284	88.49	14230	15830	14230	18300	9860	14080	15291.65	5.48	0	347790	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4952	106.05	2.59	12	6.68	147.00	6020.00	18480	20240318	-15.64	7240	20231020	115.33	18480	-15.64	20240318	8190	90.35	20240117	18480	-15.64	20240318	7240	115.33	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
95	20240514	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	1170	2	8.31	28524792240	1870429	78.06	14230	15830	14230	18300	9860	14080	15250.41	5.48	0	299924	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4844	103.74	2.53	12	5.89	147.00	6020.00	18480	20240318	-17.48	7240	20231020	110.64	18480	-17.48	20240318	8190	86.20	20240117	18480	-17.48	20240318	7240	110.64	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
96	20240514	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	1270	2	9.02	22195885590	1459434	60.91	14230	15830	14230	18300	9860	14080	15208.56	5.48	0	195884	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4875	104.42	2.55	12	4.60	147.00	6020.00	18480	20240318	-16.94	7240	20231020	112.02	18480	-16.94	20240318	8190	87.42	20240117	18480	-16.94	20240318	7240	112.02	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
97	20240514	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	250	2	1.78	695548710	48628	2.03	14230	14390	14230	18300	9860	14080	14303.50	5.48	0	2089	16820	15450	14750	13380	12680	15100	13030	159	4220	500	9290	10	1	31761048	4551	97.48	2.38	12	0.15	147.00	6020.00	18480	20240318	-22.46	7240	20231020	97.93	18480	-22.46	20240318	8190	74.97	20240117	18480	-22.46	20240318	7240	97.93	20231020	6.59	N	053030	500	158 억		1739364	N	N	2	N	00	N
98	20240513	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-920	5	-6.13	35907060380	2383715	220.12	15250	16120	14050	19500	10500	15000	15063.90	6.19	0	-225088	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4472	95.78	2.34	12	7.51	147.00	6020.00	18480	20240318	-23.81	7240	20231020	94.48	18480	-23.81	20240318	8190	71.92	20240117	18480	-23.81	20240318	7240	94.48	20231020	6.31	N	053030	500	158 억		1966686	N	N	2	N	00	N
99	20240513	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-850	5	-5.67	35005955950	2319791	214.22	15250	16120	14050	19500	10500	15000	15090.15	6.19	0	-230035	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4494	96.26	2.35	12	7.30	147.00	6020.00	18480	20240318	-23.43	7240	20231020	95.44	18480	-23.43	20240318	8190	72.77	20240117	18480	-23.43	20240318	7240	95.44	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
100	20240513	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-840	5	-5.60	33179579900	2190366	202.27	15250	16120	14080	19500	10500	15000	15147.99	6.19	0	-221999	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4497	96.33	2.35	12	6.90	147.00	6020.00	18480	20240318	-23.38	7240	20231020	95.58	18480	-23.38	20240318	8190	72.89	20240117	18480	-23.38	20240318	7240	95.58	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
101	20240513	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-780	5	-5.20	32213324340	2122366	195.99	15250	16120	14080	19500	10500	15000	15178.06	6.19	0	-216630	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4516	96.73	2.36	12	6.68	147.00	6020.00	18480	20240318	-23.05	7240	20231020	96.41	18480	-23.05	20240318	8190	73.63	20240117	18480	-23.05	20240318	7240	96.41	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
102	20240513	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-810	5	-5.40	30880425730	2028684	187.34	15250	16120	14080	19500	10500	15000	15221.95	6.19	0	-200993	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4507	96.53	2.36	12	6.39	147.00	6020.00	18480	20240318	-23.21	7240	20231020	95.99	18480	-23.21	20240318	8190	73.26	20240117	18480	-23.21	20240318	7240	95.99	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
103	20240513	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-680	5	-4.53	29076619310	1902093	175.65	15250	16120	14080	19500	10500	15000	15286.72	6.19	0	-174098	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4548	97.41	2.38	12	5.99	147.00	6020.00	18480	20240318	-22.51	7240	20231020	97.79	18480	-22.51	20240318	8190	74.85	20240117	18480	-22.51	20240318	7240	97.79	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
104	20240513	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-230	5	-1.53	23223771880	1494176	137.98	15250	16120	14590	19500	10500	15000	15543.03	6.19	0	-127988	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	4691	100.48	2.45	12	4.70	147.00	6020.00	18480	20240318	-20.08	7240	20231020	104.01	18480	-20.08	20240318	8190	80.34	20240117	18480	-20.08	20240318	7240	104.01	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
105	20240513	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	1000	2	6.67	6953985200	439873	40.62	15250	16100	15190	19500	10500	15000	15809.95	6.19	0	38531	15846	15422	15176	14752	14506	15300	14630	159	4500	500	9900	10	1	31761048	5082	108.84	2.66	12	1.38	147.00	6020.00	18480	20240318	-13.42	7240	20231020	120.99	18480	-13.42	20240318	8190	95.36	20240117	18480	-13.42	20240318	7240	120.99	20231020	6.31	N	053030	500	158 억		1966686	N	N	1	N	00	N
106	20240510	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	100	2	0.67	16325299940	1072271	140.15	15060	15600	14930	19370	10430	14900	15226.41	6.85	0	-222619	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4764	102.04	2.49	12	3.38	147.00	6020.00	18480	20240318	-18.83	7240	20231020	107.18	18480	-18.83	20240318	8190	83.15	20240117	18480	-18.83	20240318	7240	107.18	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
107	20240510	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	110	2	0.74	15542624190	1020049	133.32	15060	15600	14980	19370	10430	14900	15237.65	6.85	0	-214601	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4767	102.11	2.49	12	3.21	147.00	6020.00	18480	20240318	-18.78	7240	20231020	107.32	18480	-18.78	20240318	8190	83.27	20240117	18480	-18.78	20240318	7240	107.32	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
108	20240510	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	210	2	1.41	14288340580	936759	122.43	15060	15600	14980	19370	10430	14900	15253.55	6.85	0	-191619	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4799	102.79	2.51	12	2.95	147.00	6020.00	18480	20240318	-18.24	7240	20231020	108.70	18480	-18.24	20240318	8190	84.49	20240117	18480	-18.24	20240318	7240	108.70	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
109	20240510	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	260	2	1.74	13797428260	904291	118.19	15060	15600	14980	19370	10430	14900	15258.35	6.85	0	-183531	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4815	103.13	2.52	12	2.85	147.00	6020.00	18480	20240318	-17.97	7240	20231020	109.39	18480	-17.97	20240318	8190	85.10	20240117	18480	-17.97	20240318	7240	109.39	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
110	20240510	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	310	2	2.08	12620959790	826467	108.02	15060	15600	14980	19370	10430	14900	15271.68	6.85	0	-167067	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4831	103.47	2.53	12	2.60	147.00	6020.00	18480	20240318	-17.69	7240	20231020	110.08	18480	-17.69	20240318	8190	85.71	20240117	18480	-17.69	20240318	7240	110.08	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
111	20240510	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	370	2	2.48	7806447230	514425	67.24	15060	15400	14980	19370	10430	14900	15175.94	6.85	0	-144396	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4850	103.88	2.54	12	1.62	147.00	6020.00	18480	20240318	-17.37	7240	20231020	110.91	18480	-17.37	20240318	8190	86.45	20240117	18480	-17.37	20240318	7240	110.91	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
112	20240510	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	210	2	1.41	5960338590	392377	51.28	15060	15400	15020	19370	10430	14900	15191.50	6.85	0	-120808	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4799	102.79	2.51	12	1.24	147.00	6020.00	18480	20240318	-18.24	7240	20231020	108.70	18480	-18.24	20240318	8190	84.49	20240117	18480	-18.24	20240318	7240	108.70	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
113	20240510	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	240	2	1.61	884521340	58717	7.67	15060	15140	15020	19370	10430	14900	15068.65	6.85	0	-14663	15620	15260	15060	14700	14500	15160	14600	159	4470	500	9830	10	1	31761048	4809	102.99	2.51	12	0.18	147.00	6020.00	18480	20240318	-18.07	7240	20231020	109.12	18480	-18.07	20240318	8190	84.86	20240117	18480	-18.07	20240318	7240	109.12	20231020	6.14	N	053030	500	158 억		2176203	N	N	1	N	00	N
114	20240509	160455	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	-580	5	-3.75	11427804240	755960	45.75	15350	15420	14860	20100	10840	15480	15119.68	7.31	0	-132049	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4732	101.36	2.48	12	2.38	147.00	6020.00	18480	20240318	-19.37	7240	20231020	105.80	18480	-19.37	20240318	8190	81.93	20240117	18480	-19.37	20240318	7240	105.80	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
115	20240509	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-520	5	-3.36	10475823300	692163	41.88	15350	15420	14860	20100	10840	15480	15134.50	7.31	0	-131999	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4751	101.77	2.49	12	2.18	147.00	6020.00	18480	20240318	-19.05	7240	20231020	106.63	18480	-19.05	20240318	8190	82.66	20240117	18480	-19.05	20240318	7240	106.63	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
116	20240509	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-520	5	-3.36	8569518030	564556	34.16	15350	15420	14950	20100	10840	15480	15178.78	7.31	0	-127794	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4751	101.77	2.49	12	1.78	147.00	6020.00	18480	20240318	-19.05	7240	20231020	106.63	18480	-19.05	20240318	8190	82.66	20240117	18480	-19.05	20240318	7240	106.63	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
117	20240509	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-390	5	-2.52	6903717870	453627	27.45	15350	15420	15080	20100	10840	15480	15218.46	7.31	0	-102413	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4793	102.65	2.51	12	1.43	147.00	6020.00	18480	20240318	-18.34	7240	20231020	108.43	18480	-18.34	20240318	8190	84.25	20240117	18480	-18.34	20240318	7240	108.43	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
118	20240509	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	-300	5	-1.94	5650470510	370721	22.43	15350	15420	15110	20100	10840	15480	15241.32	7.31	0	-74445	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4821	103.27	2.52	12	1.17	147.00	6020.00	18480	20240318	-17.86	7240	20231020	109.67	18480	-17.86	20240318	8190	85.35	20240117	18480	-17.86	20240318	7240	109.67	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
119	20240509	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	-160	5	-1.03	4825301930	316614	19.16	15350	15420	15110	20100	10840	15480	15239.72	7.31	0	-52098	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4866	104.22	2.54	12	1.00	147.00	6020.00	18480	20240318	-17.10	7240	20231020	111.60	18480	-17.10	20240318	8190	87.06	20240117	18480	-17.10	20240318	7240	111.60	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
120	20240509	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-330	5	-2.13	2866718150	188464	11.40	15350	15390	15120	20100	10840	15480	15209.80	7.31	0	-32804	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4812	103.06	2.52	12	0.59	147.00	6020.00	18480	20240318	-18.02	7240	20231020	109.25	18480	-18.02	20240318	8190	84.98	20240117	18480	-18.02	20240318	7240	109.25	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
121	20240509	090439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-230	5	-1.49	597234130	39019	2.36	15350	15390	15200	20100	10840	15480	15302.56	7.31	0	-3666	16366	15922	15486	15042	14606	15705	14825	159	4620	500	10210	10	1	31761048	4844	103.74	2.53	12	0.12	147.00	6020.00	18480	20240318	-17.48	7240	20231020	110.64	18480	-17.48	20240318	8190	86.20	20240117	18480	-17.48	20240318	7240	110.64	20231020	6.56	N	053030	500	158 억		2323213	N	N	1	N	00	N
122	20240508	160438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-520	5	-3.25	25206157950	1634493	37.57	15770	15930	15050	20800	11200	16000	15421.31	7.42	0	-23636	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4917	105.31	2.57	12	5.15	147.00	6020.00	18480	20240318	-16.23	7240	20231020	113.81	18480	-16.23	20240318	8190	89.01	20240117	18480	-16.23	20240318	7240	113.81	20231020	6.42	N	053030	500	158 억		2356735	N	N	1	N	00	N
123	20240508	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-530	5	-3.31	23976295520	1555086	35.75	15770	15930	15050	20800	11200	16000	15417.98	7.42	0	-21189	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4913	105.24	2.57	12	4.90	147.00	6020.00	18480	20240318	-16.29	7240	20231020	113.67	18480	-16.29	20240318	8190	88.89	20240117	18480	-16.29	20240318	7240	113.67	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
124	20240508	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	-590	5	-3.69	22101788880	1433640	32.95	15770	15930	15050	20800	11200	16000	15416.55	7.42	0	-15192	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4894	104.83	2.56	12	4.51	147.00	6020.00	18480	20240318	-16.61	7240	20231020	112.85	18480	-16.61	20240318	8190	88.16	20240117	18480	-16.61	20240318	7240	112.85	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
125	20240508	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	-790	5	-4.94	19602050600	1270418	29.20	15770	15930	15050	20800	11200	16000	15429.60	7.42	0	-17132	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4831	103.47	2.53	12	4.00	147.00	6020.00	18480	20240318	-17.69	7240	20231020	110.08	18480	-17.69	20240318	8190	85.71	20240117	18480	-17.69	20240318	7240	110.08	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
126	20240508	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-770	5	-4.81	18181760420	1176740	27.05	15770	15930	15050	20800	11200	16000	15450.95	7.42	0	-7742	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4837	103.61	2.53	12	3.70	147.00	6020.00	18480	20240318	-17.59	7240	20231020	110.36	18480	-17.59	20240318	8190	85.96	20240117	18480	-17.59	20240318	7240	110.36	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
127	20240508	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-800	5	-5.00	14815864440	954709	21.95	15770	15930	15170	20800	11200	16000	15518.71	7.42	0	22914	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4828	103.40	2.52	12	3.01	147.00	6020.00	18480	20240318	-17.75	7240	20231020	109.94	18480	-17.75	20240318	8190	85.59	20240117	18480	-17.75	20240318	7240	109.94	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
128	20240508	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-610	5	-3.81	11474385590	735947	16.92	15770	15930	15280	20800	11200	16000	15591.31	7.42	0	41040	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	4888	104.69	2.56	12	2.32	147.00	6020.00	18480	20240318	-16.72	7240	20231020	112.57	18480	-16.72	20240318	8190	87.91	20240117	18480	-16.72	20240318	7240	112.57	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
129	20240508	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	-120	5	-0.75	2611315580	165553	3.81	15770	15930	15630	20800	11200	16000	15773.26	7.42	0	2157	17993	16996	15263	14266	12533	17495	14765	159	4800	500	10560	10	1	31761048	5044	108.03	2.64	12	0.52	147.00	6020.00	18480	20240318	-14.07	7240	20231020	119.34	18480	-14.07	20240318	8190	93.89	20240117	18480	-14.07	20240318	7240	119.34	20231020	6.42	N	053030	500	158 억		2356735	N	N	2	N	00	N
130	20240503	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	-380	5	-2.75	8321454580	608870	210.21	14010	14120	13420	17950	9670	13810	13667.67	6.67	0	62977	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4266	91.36	2.23	12	1.92	147.00	6020.00	18480	20240318	-27.33	7240	20231020	85.50	18480	-27.33	20240318	8190	63.98	20240117	18480	-27.33	20240318	7240	85.50	20231020	6.36	N	053030	500	158 억		2118203	N	N	60	N	00	N
131	20240503	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	-340	5	-2.46	7919078760	578951	199.88	14010	14120	13420	17950	9670	13810	13678.32	6.67	0	65782	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4278	91.63	2.24	12	1.82	147.00	6020.00	18480	20240318	-27.11	7240	20231020	86.05	18480	-27.11	20240318	8190	64.47	20240117	18480	-27.11	20240318	7240	86.05	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
132	20240503	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-310	5	-2.24	5859234220	426224	147.15	14010	14120	13440	17950	9670	13810	13746.84	6.67	0	33903	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4288	91.84	2.24	12	1.34	147.00	6020.00	18480	20240318	-26.95	7240	20231020	86.46	18480	-26.95	20240318	8190	64.84	20240117	18480	-26.95	20240318	7240	86.46	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
133	20240503	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-90	5	-0.65	4261748630	308797	106.61	14010	14120	13580	17950	9670	13810	13801.13	6.67	0	22958	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4358	93.33	2.28	12	0.97	147.00	6020.00	18480	20240318	-25.76	7240	20231020	89.50	18480	-25.76	20240318	8190	67.52	20240117	18480	-25.76	20240318	7240	89.50	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
134	20240503	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-120	5	-0.87	3893501550	282002	97.36	14010	14120	13580	17950	9670	13810	13806.65	6.67	0	21023	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4348	93.13	2.27	12	0.89	147.00	6020.00	18480	20240318	-25.92	7240	20231020	89.09	18480	-25.92	20240318	8190	67.16	20240117	18480	-25.92	20240318	7240	89.09	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
135	20240503	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	-160	5	-1.16	3303650370	238787	82.44	14010	14120	13580	17950	9670	13810	13835.13	6.67	0	8526	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4335	92.86	2.27	12	0.75	147.00	6020.00	18480	20240318	-26.14	7240	20231020	88.54	18480	-26.14	20240318	8190	66.67	20240117	18480	-26.14	20240318	7240	88.54	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
136	20240503	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	190	2	1.38	1511484670	108408	37.43	14010	14120	13800	17950	9670	13810	13942.56	6.67	0	10260	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4447	95.24	2.33	12	0.34	147.00	6020.00	18480	20240318	-24.24	7240	20231020	93.37	18480	-24.24	20240318	8190	70.94	20240117	18480	-24.24	20240318	7240	93.37	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
137	20240503	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	190	2	1.38	453903170	32462	11.21	14010	14120	13800	17950	9670	13810	13982.60	6.67	0	6443	14276	14042	13926	13692	13576	13985	13635	159	4140	500	9110	10	1	31761048	4447	95.24	2.33	12	0.10	147.00	6020.00	18480	20240318	-24.24	7240	20231020	93.37	18480	-24.24	20240318	8190	70.94	20240117	18480	-24.24	20240318	7240	93.37	20231020	6.36	N	053030	500	158 억		2118203	N	N	0	N	00	N
138	20240502	160444	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-200	5	-1.43	3959968070	283348	58.33	14040	14160	13810	18210	9810	14010	13976.91	6.76	0	-26023	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4386	93.95	2.29	12	0.89	147.00	6020.00	18480	20240318	-25.27	7240	20231020	90.75	18480	-25.27	20240318	8190	68.62	20240117	18480	-25.27	20240318	7240	90.75	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
139	20240502	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-100	5	-0.71	3453059330	246778	50.80	14040	14160	13860	18210	9810	14010	13992.51	6.76	0	-19247	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4418	94.63	2.31	12	0.78	147.00	6020.00	18480	20240318	-24.73	7240	20231020	92.13	18480	-24.73	20240318	8190	69.84	20240117	18480	-24.73	20240318	7240	92.13	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
140	20240502	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13930	-80	5	-0.57	3078433480	219894	45.26	14040	14160	13860	18210	9810	14010	13999.59	6.76	0	-12666	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4424	94.76	2.31	12	0.69	147.00	6020.00	18480	20240318	-24.62	7240	20231020	92.40	18480	-24.62	20240318	8190	70.09	20240117	18480	-24.62	20240318	7240	92.40	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
141	20240502	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	40	2	0.29	2671594870	190793	39.27	14040	14160	13860	18210	9810	14010	14002.55	6.76	0	1759	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4462	95.58	2.33	12	0.60	147.00	6020.00	18480	20240318	-23.97	7240	20231020	94.06	18480	-23.97	20240318	8190	71.55	20240117	18480	-23.97	20240318	7240	94.06	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
142	20240502	120441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	0	3	0.00	2433383950	173802	35.78	14040	14160	13860	18210	9810	14010	14000.85	6.76	0	1349	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4450	95.31	2.33	12	0.55	147.00	6020.00	18480	20240318	-24.19	7240	20231020	93.51	18480	-24.19	20240318	8190	71.06	20240117	18480	-24.19	20240318	7240	93.51	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
143	20240502	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	20	2	0.14	1989900330	142255	29.28	14040	14160	13860	18210	9810	14010	13988.13	6.76	0	9418	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4456	95.44	2.33	12	0.45	147.00	6020.00	18480	20240318	-24.08	7240	20231020	93.78	18480	-24.08	20240318	8190	71.31	20240117	18480	-24.08	20240318	7240	93.78	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
144	20240502	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	20	2	0.14	1475208680	105444	21.71	14040	14160	13860	18210	9810	14010	13990.29	6.76	0	7801	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4456	95.44	2.33	12	0.33	147.00	6020.00	18480	20240318	-24.08	7240	20231020	93.78	18480	-24.08	20240318	8190	71.31	20240117	18480	-24.08	20240318	7240	93.78	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N
145	20240502	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	100	2	0.71	132113290	9402	1.94	14040	14150	14010	18210	9810	14010	14055.66	6.76	0	-4953	14810	14410	14190	13790	13570	14300	13680	159	4200	500	9240	10	1	31761048	4481	95.99	2.34	12	0.03	147.00	6020.00	18480	20240318	-23.65	7240	20231020	94.89	18480	-23.65	20240318	8190	72.28	20240117	18480	-23.65	20240318	7240	94.89	20231020	6.49	N	053030	500	158 억		2146004	N	N	0	N	00	N