KissMeData/054670/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	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-120	5	-1.46	281548690	34764	95.25	8230	8260	8050	10690	5770	8230	8098.85	0.00	0	4874	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1164	9.28	1.04	12	0.24	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
3	20240531	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-140	5	-1.70	251099950	30992	84.91	8230	8260	8060	10690	5770	8230	8102.09	0.00	0	5300	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1161	9.26	1.03	12	0.22	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
4	20240531	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-140	5	-1.70	245701460	30324	83.08	8230	8260	8060	10690	5770	8230	8102.54	0.00	0	5796	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1161	9.26	1.03	12	0.21	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
5	20240531	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-150	5	-1.82	227382480	28056	76.87	8230	8260	8070	10690	5770	8230	8104.59	0.00	0	5977	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1160	9.24	1.03	12	0.20	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
6	20240531	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-110	5	-1.34	199924840	24662	67.57	8230	8260	8070	10690	5770	8230	8106.59	0.00	0	6687	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1166	9.29	1.04	12	0.17	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
7	20240531	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-100	5	-1.22	191460180	23618	64.71	8230	8260	8070	10690	5770	8230	8106.54	0.00	0	7366	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1167	9.30	1.04	12	0.16	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
8	20240531	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-130	5	-1.58	134327750	16550	45.34	8230	8260	8070	10690	5770	8230	8116.48	0.00	0	2296	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1163	9.27	1.03	12	0.12	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
9	20240531	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	10	2	0.12	321000	39	0.11	8230	8240	8230	10690	5770	8230	8230.77	0.00	0	-5	8416	8322	8236	8142	8056	8370	8190	72	2460	500	5920	10	1	14354920	1183	9.43	1.05	12	0.00	874.00	7832.00	10410	20231108	-20.85	7670	20240423	7.43	9300	-11.40	20240103	7670	7.43	20240423	10410	-20.85	20231108	7670	7.43	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
10	20240530	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	10	2	0.12	300169020	36390	30.81	8210	8330	8150	10680	5760	8220	8248.67	0.00	0	-4793	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1181	9.42	1.05	12	0.25	874.00	7832.00	10410	20231108	-20.94	7670	20240423	7.30	9300	-11.51	20240103	7670	7.30	20240423	10410	-20.94	20231108	7670	7.30	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
11	20240530	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	10	2	0.12	290769060	35247	29.85	8210	8330	8150	10680	5760	8220	8249.47	0.00	0	-4826	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1181	9.42	1.05	12	0.25	874.00	7832.00	10410	20231108	-20.94	7670	20240423	7.30	9300	-11.51	20240103	7670	7.30	20240423	10410	-20.94	20231108	7670	7.30	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
12	20240530	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-10	5	-0.12	280257360	33966	28.76	8210	8330	8150	10680	5760	8220	8251.11	0.00	0	-4842	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1179	9.39	1.05	12	0.24	874.00	7832.00	10410	20231108	-21.13	7670	20240423	7.04	9300	-11.72	20240103	7670	7.04	20240423	10410	-21.13	20231108	7670	7.04	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
13	20240530	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	10	2	0.12	204650920	24816	21.01	8210	8320	8150	10680	5760	8220	8246.73	0.00	0	-4990	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1181	9.42	1.05	12	0.17	874.00	7832.00	10410	20231108	-20.94	7670	20240423	7.30	9300	-11.51	20240103	7670	7.30	20240423	10410	-20.94	20231108	7670	7.30	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
14	20240530	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	40	2	0.49	136763120	16581	14.04	8210	8320	8150	10680	5760	8220	8248.18	0.00	0	-5507	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1186	9.45	1.05	12	0.12	874.00	7832.00	10410	20231108	-20.65	7670	20240423	7.69	9300	-11.18	20240103	7670	7.69	20240423	10410	-20.65	20231108	7670	7.69	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
15	20240530	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	70	2	0.85	112976000	13706	11.61	8210	8320	8150	10680	5760	8220	8242.81	0.00	0	-4626	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1190	9.49	1.06	12	0.10	874.00	7832.00	10410	20231108	-20.37	7670	20240423	8.08	9300	-10.86	20240103	7670	8.08	20240423	10410	-20.37	20231108	7670	8.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
16	20240530	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	20	2	0.24	59917780	7310	6.19	8210	8280	8150	10680	5760	8220	8196.69	0.00	0	-3774	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1183	9.43	1.05	12	0.05	874.00	7832.00	10410	20231108	-20.85	7670	20240423	7.43	9300	-11.40	20240103	7670	7.43	20240423	10410	-20.85	20231108	7670	7.43	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
17	20240530	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-30	5	-0.36	12553890	1531	1.30	8210	8210	8190	10680	5760	8220	8199.80	0.00	0	-281	8540	8380	8220	8060	7900	8460	8140	72	2460	500	5910	10	1	14354920	1176	9.37	1.05	12	0.01	874.00	7832.00	10410	20231108	-21.33	7670	20240423	6.78	9300	-11.94	20240103	7670	6.78	20240423	10410	-21.33	20231108	7670	6.78	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
18	20240529	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	160	2	1.99	973903650	118097	806.07	8060	8380	8060	10470	5650	8060	8246.66	0.00	0	6370	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1180	9.41	1.05	12	0.82	874.00	7832.00	10410	20231108	-21.04	7670	20240423	7.17	9300	-11.61	20240103	7670	7.17	20240423	10410	-21.04	20231108	7670	7.17	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
19	20240529	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	120	2	1.49	942630830	114288	780.07	8060	8380	8060	10470	5650	8060	8247.85	0.00	0	6782	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1174	9.36	1.04	12	0.80	874.00	7832.00	10410	20231108	-21.42	7670	20240423	6.65	9300	-12.04	20240103	7670	6.65	20240423	10410	-21.42	20231108	7670	6.65	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
20	20240529	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	170	2	2.11	872276540	105705	721.49	8060	8380	8060	10470	5650	8060	8251.99	0.00	0	7271	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1181	9.42	1.05	12	0.74	874.00	7832.00	10410	20231108	-20.94	7670	20240423	7.30	9300	-11.51	20240103	7670	7.30	20240423	10410	-20.94	20231108	7670	7.30	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
21	20240529	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	140	2	1.74	856281340	103757	708.19	8060	8380	8060	10470	5650	8060	8252.76	0.00	0	7513	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1177	9.38	1.05	12	0.72	874.00	7832.00	10410	20231108	-21.23	7670	20240423	6.91	9300	-11.83	20240103	7670	6.91	20240423	10410	-21.23	20231108	7670	6.91	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
22	20240529	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	140	2	1.74	831824130	100784	687.90	8060	8380	8060	10470	5650	8060	8253.53	0.00	0	8468	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1177	9.38	1.05	12	0.70	874.00	7832.00	10410	20231108	-21.23	7670	20240423	6.91	9300	-11.83	20240103	7670	6.91	20240423	10410	-21.23	20231108	7670	6.91	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
23	20240529	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	190	2	2.36	797477540	96612	659.42	8060	8380	8060	10470	5650	8060	8254.44	0.00	0	8595	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1184	9.44	1.05	12	0.67	874.00	7832.00	10410	20231108	-20.75	7670	20240423	7.56	9300	-11.29	20240103	7670	7.56	20240423	10410	-20.75	20231108	7670	7.56	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
24	20240529	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	270	2	3.35	646725910	78405	535.15	8060	8380	8060	10470	5650	8060	8248.53	0.00	0	8234	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1196	9.53	1.06	12	0.55	874.00	7832.00	10410	20231108	-19.98	7670	20240423	8.60	9300	-10.43	20240103	7670	8.60	20240423	10410	-19.98	20231108	7670	8.60	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
25	20240529	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	30	2	0.37	10472310	1299	8.87	8060	8090	8060	10470	5650	8060	8061.82	0.00	0	-28	8126	8092	8046	8012	7966	8110	8030	72	2410	500	5800	10	1	14354920	1161	9.26	1.03	12	0.01	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.52	N	054670	500	71 억		0	N	N	0	N	00	N
26	20240528	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	50	2	0.62	117882120	14651	52.49	8000	8080	8000	10410	5610	8010	8045.81	0.00	0	2116	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1157	9.22	1.03	12	0.10	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
27	20240528	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	50	2	0.62	98908880	12297	44.06	8000	8080	8000	10410	5610	8010	8043.33	0.00	0	1055	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1157	9.22	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
28	20240528	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	10	2	0.12	88243880	10971	39.31	8000	8080	8000	10410	5610	8010	8043.38	0.00	0	-141	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1151	9.18	1.02	12	0.08	874.00	7832.00	10410	20231108	-22.96	7670	20240423	4.56	9300	-13.76	20240103	7670	4.56	20240423	10410	-22.96	20231108	7670	4.56	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
29	20240528	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	76549720	9515	34.09	8000	8080	8000	10410	5610	8010	8045.16	0.00	0	-142	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1156	9.21	1.03	12	0.07	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
30	20240528	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	72068110	8958	32.09	8000	8080	8000	10410	5610	8010	8045.11	0.00	0	-250	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1156	9.21	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
31	20240528	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	60	2	0.75	40458060	5027	18.01	8000	8080	8000	10410	5610	8010	8048.15	0.00	0	-616	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1158	9.23	1.03	12	0.04	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
32	20240528	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	50	2	0.62	25204170	3137	11.24	8000	8080	8000	10410	5610	8010	8034.48	0.00	0	-540	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1157	9.22	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
33	20240528	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	7064290	883	3.16	8000	8020	8000	10410	5610	8010	8000.33	0.00	0	0	8163	8086	8023	7946	7883	8055	7915	72	2400	500	5760	10	1	14354920	1148	9.15	1.02	12	0.01	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
34	20240527	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-60	5	-0.74	223505640	27910	192.95	8070	8100	7960	10490	5650	8070	8008.08	0.00	0	-8122	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1150	9.16	1.02	12	0.19	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
35	20240527	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-70	5	-0.87	189761280	23691	163.78	8070	8100	7960	10490	5650	8070	8009.85	0.00	0	-9398	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1148	9.15	1.02	12	0.17	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
36	20240527	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-70	5	-0.87	175384620	21893	151.35	8070	8100	7960	10490	5650	8070	8010.99	0.00	0	-8637	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1148	9.15	1.02	12	0.15	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
37	20240527	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-100	5	-1.24	160676280	20052	138.62	8070	8100	7960	10490	5650	8070	8012.98	0.00	0	-7436	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1144	9.12	1.02	12	0.14	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
38	20240527	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-60	5	-0.74	107829160	13427	92.82	8070	8100	7990	10490	5650	8070	8030.77	0.00	0	-4560	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1150	9.16	1.02	12	0.09	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
39	20240527	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-70	5	-0.87	96542820	12016	83.07	8070	8100	7990	10490	5650	8070	8034.52	0.00	0	-3346	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1148	9.15	1.02	12	0.08	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
40	20240527	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-10	5	-0.12	35012390	4342	30.02	8070	8100	8040	10490	5650	8070	8063.65	0.00	0	-648	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1157	9.22	1.03	12	0.03	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
41	20240527	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	20	2	0.25	4441800	550	3.80	8070	8090	8070	10490	5650	8070	8076.00	0.00	0	28	8170	8120	8070	8020	7970	8095	7995	72	2420	500	5810	10	1	14354920	1161	9.26	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
42	20240524	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-20	5	-0.25	116759850	14458	57.21	8090	8120	8020	10510	5670	8090	8075.80	0.00	0	-2915	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1158	9.23	1.03	12	0.10	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
43	20240524	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-20	5	-0.25	98989130	12256	48.49	8090	8120	8020	10510	5670	8090	8076.79	0.00	0	-2235	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1158	9.23	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
44	20240524	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-20	5	-0.25	92813180	11491	45.47	8090	8120	8020	10510	5670	8090	8077.03	0.00	0	-2177	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1158	9.23	1.03	12	0.08	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
45	20240524	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	20	2	0.25	80880900	10015	39.63	8090	8120	8020	10510	5670	8090	8075.98	0.00	0	-1419	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1164	9.28	1.04	12	0.07	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
46	20240524	120517	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-10	5	-0.12	58344950	7229	28.60	8090	8100	8020	10510	5670	8090	8070.96	0.00	0	-885	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1160	9.24	1.03	12	0.05	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
47	20240524	110517	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-40	5	-0.49	54166830	6710	26.55	8090	8100	8020	10510	5670	8090	8072.55	0.00	0	-885	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1156	9.21	1.03	12	0.05	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
48	20240524	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-30	5	-0.37	17864370	2221	8.79	8090	8090	8020	10510	5670	8090	8043.39	0.00	0	142	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1157	9.22	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
49	20240524	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-50	5	-0.62	8128660	1009	3.99	8090	8090	8040	10510	5670	8090	8056.15	0.00	0	529	8196	8142	8086	8032	7976	8170	8060	72	2420	500	5820	10	1	14354920	1154	9.20	1.03	12	0.01	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
50	20240523	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-20	5	-0.25	203560030	25254	91.47	8050	8140	8030	10540	5680	8110	8060.51	0.00	0	2351	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1161	9.26	1.03	12	0.18	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
51	20240523	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-70	5	-0.86	163432720	20282	73.46	8050	8140	8040	10540	5680	8110	8058.02	0.00	0	2211	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1154	9.20	1.03	12	0.14	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
52	20240523	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	117713290	14605	52.90	8050	8140	8040	10540	5680	8110	8059.79	0.00	0	2168	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1160	9.24	1.03	12	0.10	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
53	20240523	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	113846770	14126	51.17	8050	8140	8040	10540	5680	8110	8059.38	0.00	0	2300	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1160	9.24	1.03	12	0.10	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
54	20240523	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	0	3	0.00	79176570	9822	35.58	8050	8140	8040	10540	5680	8110	8061.15	0.00	0	898	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1164	9.28	1.04	12	0.07	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
55	20240523	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	20	2	0.25	75588080	9380	33.98	8050	8140	8040	10540	5680	8110	8058.43	0.00	0	1104	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.07	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
56	20240523	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-50	5	-0.62	41189310	5112	18.52	8050	8140	8040	10540	5680	8110	8057.38	0.00	0	22	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.04	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
57	20240523	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	10	2	0.12	11038740	1370	4.96	8050	8140	8050	10540	5680	8110	8057.47	0.00	0	-334	8296	8202	8136	8042	7976	8250	8090	72	2430	500	5830	10	1	14354920	1166	9.29	1.04	12	0.01	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
58	20240522	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	10	2	0.12	224720150	27606	154.38	8070	8230	8070	10530	5670	8100	8140.31	0.00	0	-595	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1164	9.28	1.04	12	0.19	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
59	20240522	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	10	2	0.12	212218960	26063	145.75	8070	8230	8070	10530	5670	8100	8142.54	0.00	0	-525	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1164	9.28	1.04	12	0.18	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
60	20240522	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	30	2	0.37	190739910	23418	130.96	8070	8230	8070	10530	5670	8100	8145.01	0.00	0	738	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.16	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
61	20240522	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	30	2	0.37	183785520	22563	126.18	8070	8230	8070	10530	5670	8100	8145.44	0.00	0	849	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.16	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
62	20240522	120512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	20	2	0.25	162305390	19921	111.40	8070	8230	8070	10530	5670	8100	8147.45	0.00	0	1685	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1166	9.29	1.04	12	0.14	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
63	20240522	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	30	2	0.37	152330600	18692	104.53	8070	8230	8070	10530	5670	8100	8149.51	0.00	0	1685	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1167	9.30	1.04	12	0.13	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
64	20240522	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	70	2	0.86	132311720	16236	90.80	8070	8230	8070	10530	5670	8100	8149.28	0.00	0	2548	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1173	9.35	1.04	12	0.11	874.00	7832.00	10410	20231108	-21.52	7670	20240423	6.52	9300	-12.15	20240103	7670	6.52	20240423	10410	-21.52	20231108	7670	6.52	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
65	20240522	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	100	2	1.23	59810600	7348	41.09	8070	8230	8070	10530	5670	8100	8139.71	0.00	0	1186	8233	8166	8103	8036	7973	8200	8070	72	2430	500	5830	10	1	14354920	1177	9.38	1.05	12	0.05	874.00	7832.00	10410	20231108	-21.23	7670	20240423	6.91	9300	-11.83	20240103	7670	6.91	20240423	10410	-21.23	20231108	7670	6.91	20240423	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
66	20240521	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-10	5	-0.12	144344010	17870	44.12	8040	8170	8040	10540	5680	8110	8077.44	0.00	0	-797	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1163	9.27	1.03	12	0.12	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
67	20240521	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-50	5	-0.62	140286500	17369	42.89	8040	8170	8040	10540	5680	8110	8076.83	0.00	0	-797	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.12	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
68	20240521	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-50	5	-0.62	128927250	15962	39.41	8040	8170	8040	10540	5680	8110	8077.14	0.00	0	-847	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.11	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
69	20240521	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	0	3	0.00	82253140	10174	25.12	8040	8170	8040	10540	5680	8110	8084.64	0.00	0	-996	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1164	9.28	1.04	12	0.07	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
70	20240521	120513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	72644560	8987	22.19	8040	8170	8040	10540	5680	8110	8083.29	0.00	0	-560	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1160	9.24	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
71	20240521	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	40	2	0.49	45706980	5665	13.99	8040	8150	8040	10540	5680	8110	8068.31	0.00	0	-205	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1170	9.32	1.04	12	0.04	874.00	7832.00	10410	20231108	-21.71	7670	20240423	6.26	9300	-12.37	20240103	7670	6.26	20240423	10410	-21.71	20231108	7670	6.26	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
72	20240521	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-10	5	-0.12	40305970	5000	12.35	8040	8120	8040	10540	5680	8110	8061.19	0.00	0	-117	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1163	9.27	1.03	12	0.03	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
73	20240521	090510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-60	5	-0.74	20068740	2496	6.16	8040	8050	8040	10540	5680	8110	8040.36	0.00	0	89	8270	8190	8110	8030	7950	8150	7990	72	2430	500	5830	10	1	14354920	1156	9.21	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
74	20240517	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	80	2	0.99	407917380	50173	190.19	8090	8200	8040	10500	5660	8080	8130.22	0.00	0	10639	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1171	9.34	1.04	12	0.35	874.00	7832.00	10410	20231108	-21.61	7670	20240423	6.39	9300	-12.26	20240103	7670	6.39	20240423	10410	-21.61	20231108	7670	6.39	20240423	3.57	N	054670	500	71 억		0	N	N	248	N	00	N
75	20240517	150516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	396461050	48764	184.85	8090	8200	8040	10500	5660	8080	8130.20	0.00	0	10292	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1170	9.32	1.04	12	0.34	874.00	7832.00	10410	20231108	-21.71	7670	20240423	6.26	9300	-12.37	20240103	7670	6.26	20240423	10410	-21.71	20231108	7670	6.26	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
76	20240517	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	274717590	33763	127.98	8090	8200	8040	10500	5660	8080	8136.65	0.00	0	6620	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1170	9.32	1.04	12	0.24	874.00	7832.00	10410	20231108	-21.71	7670	20240423	6.26	9300	-12.37	20240103	7670	6.26	20240423	10410	-21.71	20231108	7670	6.26	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
77	20240517	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	100	2	1.24	244396170	30047	113.90	8090	8200	8040	10500	5660	8080	8133.80	0.00	0	6620	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1174	9.36	1.04	12	0.21	874.00	7832.00	10410	20231108	-21.42	7670	20240423	6.65	9300	-12.04	20240103	7670	6.65	20240423	10410	-21.42	20231108	7670	6.65	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
78	20240517	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	90	2	1.11	193963510	23860	90.44	8090	8200	8040	10500	5660	8080	8129.23	0.00	0	6011	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1173	9.35	1.04	12	0.17	874.00	7832.00	10410	20231108	-21.52	7670	20240423	6.52	9300	-12.15	20240103	7670	6.52	20240423	10410	-21.52	20231108	7670	6.52	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
79	20240517	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	30	2	0.37	61422420	7618	28.88	8090	8110	8040	10500	5660	8080	8062.80	0.00	0	4156	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1164	9.28	1.04	12	0.05	874.00	7832.00	10410	20231108	-22.09	7670	20240423	5.74	9300	-12.80	20240103	7670	5.74	20240423	10410	-22.09	20231108	7670	5.74	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
80	20240517	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	43966500	5459	20.69	8090	8090	8040	10500	5660	8080	8053.95	0.00	0	3525	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1160	9.24	1.03	12	0.04	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
81	20240517	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	1462500	181	0.69	8090	8090	8080	10500	5660	8080	8080.11	0.00	0	-1	8153	8116	8043	8006	7933	8135	8025	72	2420	500	5810	10	1	14354920	1160	9.24	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
82	20240516	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	80	2	1.00	210984180	26279	174.91	8000	8080	7970	10400	5600	8000	8028.61	0.00	0	3121	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1160	9.24	1.03	12	0.18	874.00	7832.00	10410	20231108	-22.38	7670	20240423	5.35	9300	-13.12	20240103	7670	5.35	20240423	10410	-22.38	20231108	7670	5.35	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
83	20240516	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	70	2	0.88	207851580	25891	172.33	8000	8080	7970	10400	5600	8000	8027.95	0.00	0	3123	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1158	9.23	1.03	12	0.18	874.00	7832.00	10410	20231108	-22.48	7670	20240423	5.22	9300	-13.23	20240103	7670	5.22	20240423	10410	-22.48	20231108	7670	5.22	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
84	20240516	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	30	2	0.38	160969660	20068	133.57	8000	8060	7970	10400	5600	8000	8021.21	0.00	0	1796	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1153	9.19	1.03	12	0.14	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
85	20240516	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	30	2	0.38	144763440	18053	120.16	8000	8060	7970	10400	5600	8000	8018.80	0.00	0	1757	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1153	9.19	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
86	20240516	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	30	2	0.38	121614210	15171	100.98	8000	8060	7970	10400	5600	8000	8016.23	0.00	0	1813	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1153	9.19	1.03	12	0.11	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
87	20240516	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	30	2	0.38	104351520	13018	86.65	8000	8060	7970	10400	5600	8000	8015.94	0.00	0	1579	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1153	9.19	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
88	20240516	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	72891660	9085	60.47	8000	8060	8000	10400	5600	8000	8023.30	0.00	0	748	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1150	9.16	1.02	12	0.06	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
89	20240516	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	0	3	0.00	14247500	1779	11.84	8000	8060	8000	10400	5600	8000	8008.71	0.00	0	39	8080	8040	7970	7930	7860	8060	7950	72	2400	500	5760	10	1	14354920	1148	9.15	1.02	12	0.01	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
90	20240514	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	70	2	0.88	119642860	15024	59.49	7900	8010	7900	10300	5560	7930	7963.44	0.00	0	983	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1148	9.15	1.02	12	0.10	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
91	20240514	150511	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	50	2	0.63	115093860	14455	57.24	7900	8010	7900	10300	5560	7930	7962.22	0.00	0	983	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1146	9.13	1.02	12	0.10	874.00	7832.00	10410	20231108	-23.34	7670	20240423	4.04	9300	-14.19	20240103	7670	4.04	20240423	10410	-23.34	20231108	7670	4.04	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
92	20240514	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	80	2	1.01	105151870	13212	52.32	7900	8010	7900	10300	5560	7930	7958.82	0.00	0	983	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1150	9.16	1.02	12	0.09	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
93	20240514	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	50	2	0.63	61593830	7766	30.75	7900	7990	7900	10300	5560	7930	7931.22	0.00	0	463	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1146	9.13	1.02	12	0.05	874.00	7832.00	10410	20231108	-23.34	7670	20240423	4.04	9300	-14.19	20240103	7670	4.04	20240423	10410	-23.34	20231108	7670	4.04	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
94	20240514	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	30	2	0.38	55566630	7010	27.76	7900	7970	7900	10300	5560	7930	7926.77	0.00	0	490	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1143	9.11	1.02	12	0.05	874.00	7832.00	10410	20231108	-23.54	7670	20240423	3.78	9300	-14.41	20240103	7670	3.78	20240423	10410	-23.54	20231108	7670	3.78	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
95	20240514	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-10	5	-0.13	50120430	6325	25.05	7900	7970	7900	10300	5560	7930	7924.18	0.00	0	478	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1137	9.06	1.01	12	0.04	874.00	7832.00	10410	20231108	-23.92	7670	20240423	3.26	9300	-14.84	20240103	7670	3.26	20240423	10410	-23.92	20231108	7670	3.26	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
96	20240514	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	20	2	0.25	31789340	4013	15.89	7900	7970	7900	10300	5560	7930	7921.59	0.00	0	56	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1141	9.10	1.02	12	0.03	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
97	20240514	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-30	5	-0.38	14362740	1818	7.20	7900	7930	7900	10300	5560	7930	7900.30	0.00	0	53	8090	8010	7960	7880	7830	7985	7855	72	2370	500	5700	10	1	14354920	1134	9.04	1.01	12	0.01	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
98	20240513	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-70	5	-0.88	199438040	25126	120.73	8040	8040	7910	10400	5600	8000	7937.51	0.00	0	-6945	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1138	9.07	1.01	12	0.18	874.00	7832.00	10410	20231108	-23.82	7670	20240423	3.39	9300	-14.73	20240103	7670	3.39	20240423	10410	-23.82	20231108	7670	3.39	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
99	20240513	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	179960840	22671	108.94	8040	8040	7910	10400	5600	8000	7937.92	0.00	0	-6946	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1140	9.08	1.01	12	0.16	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
100	20240513	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-50	5	-0.62	160448050	20211	97.12	8040	8040	7910	10400	5600	8000	7938.64	0.00	0	-6926	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1141	9.10	1.02	12	0.14	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
101	20240513	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	144525320	18207	87.49	8040	8040	7910	10400	5600	8000	7937.89	0.00	0	-6756	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1140	9.08	1.01	12	0.13	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
102	20240513	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	108324030	13640	65.54	8040	8040	7920	10400	5600	8000	7941.63	0.00	0	-6589	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1140	9.08	1.01	12	0.10	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
103	20240513	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	99226690	12493	60.03	8040	8040	7920	10400	5600	8000	7942.57	0.00	0	-6584	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1140	9.08	1.01	12	0.09	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
104	20240513	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	50929070	6404	30.77	8040	8040	7920	10400	5600	8000	7952.67	0.00	0	-2572	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1140	9.08	1.01	12	0.04	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
105	20240513	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-10	5	-0.12	10529670	1316	6.32	8040	8040	7990	10400	5600	8000	8001.27	0.00	0	-450	8166	8082	8016	7932	7866	8050	7900	72	2400	500	5760	10	1	14354920	1147	9.14	1.02	12	0.01	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
106	20240510	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	166605430	20811	167.55	8100	8100	7950	10460	5640	8050	8005.64	0.00	0	-6427	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1148	9.15	1.02	12	0.14	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
107	20240510	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-90	5	-1.12	145450510	18163	146.23	8100	8100	7950	10460	5640	8050	8008.07	0.00	0	-6387	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1143	9.11	1.02	12	0.13	874.00	7832.00	10410	20231108	-23.54	7670	20240423	3.78	9300	-14.41	20240103	7670	3.78	20240423	10410	-23.54	20231108	7670	3.78	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
108	20240510	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	118208150	14745	118.71	8100	8100	7970	10460	5640	8050	8016.83	0.00	0	-5679	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1148	9.15	1.02	12	0.10	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
109	20240510	130453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	104170960	12989	104.57	8100	8100	7970	10460	5640	8050	8019.94	0.00	0	-5410	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1148	9.15	1.02	12	0.09	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
110	20240510	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-20	5	-0.25	84757660	10559	85.01	8100	8100	7980	10460	5640	8050	8027.05	0.00	0	-4685	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1153	9.19	1.03	12	0.07	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
111	20240510	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-20	5	-0.25	74687450	9302	74.89	8100	8100	7980	10460	5640	8050	8029.18	0.00	0	-4262	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1153	9.19	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
112	20240510	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-50	5	-0.62	44206780	5491	44.21	8100	8100	8000	10460	5640	8050	8050.77	0.00	0	-3081	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1148	9.15	1.02	12	0.04	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
113	20240510	090455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	40	2	0.50	2794320	345	2.78	8100	8100	8080	10460	5640	8050	8099.48	0.00	0	20	8196	8122	8066	7992	7936	8095	7965	72	2410	500	5790	10	1	14354920	1161	9.26	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.63	N	054670	500	71 억		0	N	N	0	N	00	N
114	20240509	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-50	5	-0.62	99867350	12420	30.52	8060	8140	8010	10530	5670	8100	8040.85	0.00	0	2586	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1156	9.21	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
115	20240509	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-60	5	-0.74	91066140	11325	27.83	8060	8140	8010	10530	5670	8100	8041.16	0.00	0	2930	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1154	9.20	1.03	12	0.08	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
116	20240509	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-40	5	-0.49	85263240	10602	26.05	8060	8140	8010	10530	5670	8100	8042.18	0.00	0	3198	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.07	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
117	20240509	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-50	5	-0.62	76602630	9527	23.41	8060	8140	8010	10530	5670	8100	8040.58	0.00	0	3423	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1156	9.21	1.03	12	0.07	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
118	20240509	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-50	5	-0.62	70231910	8735	21.46	8060	8140	8010	10530	5670	8100	8040.29	0.00	0	4073	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1156	9.21	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
119	20240509	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-40	5	-0.49	66528630	8274	20.33	8060	8140	8010	10530	5670	8100	8040.69	0.00	0	4491	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
120	20240509	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-60	5	-0.74	51749220	6432	15.80	8060	8140	8020	10530	5670	8100	8045.59	0.00	0	4512	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1154	9.20	1.03	12	0.04	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
121	20240509	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	0	3	0.00	3776170	467	1.15	8060	8140	8060	10530	5670	8100	8086.02	0.00	0	237	8380	8240	8070	7930	7760	8310	8000	72	2430	500	5830	10	1	14354920	1163	9.27	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.64	N	054670	500	71 억		0	N	N	124	N	00	N
122	20240508	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	70	2	0.87	327960230	40699	216.98	7900	8210	7900	10430	5630	8030	8058.19	0.00	0	2638	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1163	9.27	1.03	12	0.28	874.00	7832.00	10410	20231108	-22.19	7670	20240423	5.61	9300	-12.90	20240103	7670	5.61	20240423	10410	-22.19	20231108	7670	5.61	20240423	3.68	N	054670	500	71 억		0	N	N	124	N	00	N
123	20240508	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	90	2	1.12	318919590	39583	211.03	7900	8210	7900	10430	5630	8030	8056.98	0.00	0	2550	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1166	9.29	1.04	12	0.28	874.00	7832.00	10410	20231108	-22.00	7670	20240423	5.87	9300	-12.69	20240103	7670	5.87	20240423	10410	-22.00	20231108	7670	5.87	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
124	20240508	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	100	2	1.25	299627340	37205	198.35	7900	8210	7900	10430	5630	8030	8053.42	0.00	0	2635	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1167	9.30	1.04	12	0.26	874.00	7832.00	10410	20231108	-21.90	7670	20240423	6.00	9300	-12.58	20240103	7670	6.00	20240423	10410	-21.90	20231108	7670	6.00	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
125	20240508	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	10	2	0.12	286440010	35577	189.67	7900	8210	7900	10430	5630	8030	8051.27	0.00	0	2629	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1154	9.20	1.03	12	0.25	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
126	20240508	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	10	2	0.12	254144220	31562	168.27	7900	8210	7900	10430	5630	8030	8052.22	0.00	0	2706	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1154	9.20	1.03	12	0.22	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
127	20240508	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	30	2	0.37	247664540	30757	163.98	7900	8210	7900	10430	5630	8030	8052.30	0.00	0	2706	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1157	9.22	1.03	12	0.21	874.00	7832.00	10410	20231108	-22.57	7670	20240423	5.08	9300	-13.33	20240103	7670	5.08	20240423	10410	-22.57	20231108	7670	5.08	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
128	20240508	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	60	2	0.75	226438670	28123	149.93	7900	8210	7900	10430	5630	8030	8051.73	0.00	0	1447	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1161	9.26	1.03	12	0.20	874.00	7832.00	10410	20231108	-22.29	7670	20240423	5.48	9300	-13.01	20240103	7670	5.48	20240423	10410	-22.29	20231108	7670	5.48	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
129	20240508	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-20	5	-0.25	80835590	10201	54.39	7900	8010	7900	10430	5630	8030	7924.28	0.00	0	2582	8190	8110	8050	7970	7910	8100	7960	72	2400	500	5780	10	1	14354920	1150	9.16	1.02	12	0.07	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
130	20240503	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-20	5	-0.25	87597460	10903	60.19	8060	8090	7990	10460	5640	8050	8034.26	0.00	0	-2634	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1153	9.19	1.03	12	0.08	874.00	7832.00	10410	20231108	-22.86	7670	20240423	4.69	9300	-13.66	20240103	7670	4.69	20240423	10410	-22.86	20231108	7670	4.69	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
131	20240503	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-30	5	-0.37	82252890	10236	56.51	8060	8090	8000	10460	5640	8050	8035.65	0.00	0	-2586	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1151	9.18	1.02	12	0.07	874.00	7832.00	10410	20231108	-22.96	7670	20240423	4.56	9300	-13.76	20240103	7670	4.56	20240423	10410	-22.96	20231108	7670	4.56	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
132	20240503	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-40	5	-0.50	77471320	9639	53.21	8060	8090	8000	10460	5640	8050	8037.28	0.00	0	-2726	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1150	9.16	1.02	12	0.07	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
133	20240503	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-40	5	-0.50	64627870	8034	44.35	8060	8090	8000	10460	5640	8050	8044.30	0.00	0	-2796	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1150	9.16	1.02	12	0.06	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
134	20240503	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	58730000	7298	40.29	8060	8090	8020	10460	5640	8050	8047.41	0.00	0	-2796	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1156	9.21	1.03	12	0.05	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
135	20240503	110456	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	36609720	4548	25.11	8060	8090	8020	10460	5640	8050	8049.63	0.00	0	-1699	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1156	9.21	1.03	12	0.03	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
136	20240503	100454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	14607240	1811	10.00	8060	8090	8020	10460	5640	8050	8065.84	0.00	0	-669	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1156	9.21	1.03	12	0.01	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
137	20240503	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	0	3	0.00	2036700	253	1.40	8060	8060	8050	10460	5640	8050	8050.20	0.00	0	-190	8170	8110	8020	7960	7870	8140	7990	72	2410	500	5790	10	1	14354920	1156	9.21	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
138	20240502	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	144930910	18113	84.77	7950	8080	7930	10400	5600	8000	8001.49	0.00	0	-1934	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1156	9.21	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
139	20240502	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	114259160	14292	66.89	7950	8080	7930	10400	5600	8000	7994.62	0.00	0	-2448	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1156	9.21	1.03	12	0.10	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
140	20240502	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	93448360	11702	54.77	7950	8080	7930	10400	5600	8000	7985.67	0.00	0	-2303	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1156	9.21	1.03	12	0.08	874.00	7832.00	10410	20231108	-22.67	7670	20240423	4.95	9300	-13.44	20240103	7670	4.95	20240423	10410	-22.67	20231108	7670	4.95	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
141	20240502	130450	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	88010340	11026	51.61	7950	8080	7930	10400	5600	8000	7982.07	0.00	0	-2138	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1150	9.16	1.02	12	0.08	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
142	20240502	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-20	5	-0.25	61539870	7722	36.14	7950	8030	7930	10400	5600	8000	7969.42	0.00	0	-1850	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1146	9.13	1.02	12	0.05	874.00	7832.00	10410	20231108	-23.34	7670	20240423	4.04	9300	-14.19	20240103	7670	4.04	20240423	10410	-23.34	20231108	7670	4.04	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
143	20240502	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-10	5	-0.12	49795640	6248	29.24	7950	8030	7930	10400	5600	8000	7969.85	0.00	0	-1586	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1147	9.14	1.02	12	0.04	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
144	20240502	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-30	5	-0.38	34061510	4274	20.00	7950	8030	7930	10400	5600	8000	7969.47	0.00	0	-769	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1144	9.12	1.02	12	0.03	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
145	20240502	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	0	3	0.00	1240730	156	0.73	7950	8000	7950	10400	5600	8000	7953.40	0.00	0	-21	8160	8080	7970	7890	7780	8025	7835	72	2400	500	5760	10	1	14354920	1148	9.15	1.02	12	0.00	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N