KissMeData/067370/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	160633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-30	5	-0.35	76847160	9212	42.56	8450	8470	8220	11010	5930	8470	8342.07	0.33	0	298	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1039	22.57	3.67	12	0.07	374.00	2301.00	14500	20230608	-41.79	7740	20240529	9.04	11520	-26.74	20240103	7740	9.04	20240529	14500	-41.79	20230608	7740	9.04	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
3	20240531	150628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-130	5	-1.53	64795430	7775	35.92	8450	8470	8220	11010	5930	8470	8333.82	0.33	0	466	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1027	22.30	3.62	12	0.06	374.00	2301.00	14500	20230608	-42.48	7740	20240529	7.75	11520	-27.60	20240103	7740	7.75	20240529	14500	-42.48	20230608	7740	7.75	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
4	20240531	140630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8370	-100	5	-1.18	64629450	7755	35.83	8450	8470	8220	11010	5930	8470	8333.91	0.33	0	466	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1031	22.38	3.64	12	0.06	374.00	2301.00	14500	20230608	-42.28	7740	20240529	8.14	11520	-27.34	20240103	7740	8.14	20240529	14500	-42.28	20230608	7740	8.14	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
5	20240531	130635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8350	-120	5	-1.42	64304160	7716	35.65	8450	8470	8220	11010	5930	8470	8333.87	0.33	0	477	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1028	22.33	3.63	12	0.06	374.00	2301.00	14500	20230608	-42.41	7740	20240529	7.88	11520	-27.52	20240103	7740	7.88	20240529	14500	-42.41	20230608	7740	7.88	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
6	20240531	120637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8320	-150	5	-1.77	60138290	7216	33.34	8450	8470	8220	11010	5930	8470	8334.02	0.33	0	591	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1024	22.25	3.62	12	0.06	374.00	2301.00	14500	20230608	-42.62	7740	20240529	7.49	11520	-27.78	20240103	7740	7.49	20240529	14500	-42.62	20230608	7740	7.49	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
7	20240531	110633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	-200	5	-2.36	59138090	7096	32.78	8450	8470	8220	11010	5930	8470	8334.00	0.33	0	614	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1018	22.11	3.59	12	0.06	374.00	2301.00	14500	20230608	-42.97	7740	20240529	6.85	11520	-28.21	20240103	7740	6.85	20240529	14500	-42.97	20230608	7740	6.85	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
8	20240531	100635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8390	-80	5	-0.94	43401480	5211	24.07	8450	8470	8220	11010	5930	8470	8328.82	0.33	0	300	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1033	22.43	3.65	12	0.04	374.00	2301.00	14500	20230608	-42.14	7740	20240529	8.40	11520	-27.17	20240103	7740	8.40	20240529	14500	-42.14	20230608	7740	8.40	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
9	20240531	090631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8420	-50	5	-0.59	6449410	778	3.59	8450	8450	8230	11010	5930	8470	8289.73	0.33	0	344	8710	8590	8350	8230	7990	8650	8290	62	2540	500	5750	10	1	12313555	1037	22.51	3.66	12	0.01	374.00	2301.00	14500	20230608	-41.93	7740	20240529	8.79	11520	-26.91	20240103	7740	8.79	20240529	14500	-41.93	20230608	7740	8.79	20240529	0.35	N	067370	500	61 억		41194	N	N	0	N	00	N
10	20240530	160629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	360	2	4.44	175786870	21322	129.40	8160	8470	8110	10540	5680	8110	8244.33	0.34	0	-903	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1043	22.65	3.68	12	0.17	374.00	2301.00	14500	20230608	-41.59	7740	20240529	9.43	11520	-26.48	20240103	7740	9.43	20240529	14500	-41.59	20230608	7740	9.43	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
11	20240530	150630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8330	220	2	2.71	138271630	16852	102.27	8160	8340	8110	10540	5680	8110	8205.06	0.34	0	-919	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1026	22.27	3.62	12	0.14	374.00	2301.00	14500	20230608	-42.55	7740	20240529	7.62	11520	-27.69	20240103	7740	7.62	20240529	14500	-42.55	20230608	7740	7.62	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
12	20240530	140630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	90	2	1.11	94728440	11579	70.27	8160	8320	8110	10540	5680	8110	8181.06	0.34	0	-779	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1010	21.93	3.56	12	0.09	374.00	2301.00	14500	20230608	-43.45	7740	20240529	5.94	11520	-28.82	20240103	7740	5.94	20240529	14500	-43.45	20230608	7740	5.94	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
13	20240530	130631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	60	2	0.74	58679710	7158	43.44	8160	8320	8110	10540	5680	8110	8197.78	0.34	0	-756	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1006	21.84	3.55	12	0.06	374.00	2301.00	14500	20230608	-43.66	7740	20240529	5.56	11520	-29.08	20240103	7740	5.56	20240529	14500	-43.66	20230608	7740	5.56	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
14	20240530	120630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	90	2	1.11	44787910	5456	33.11	8160	8320	8110	10540	5680	8110	8208.93	0.34	0	-502	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1010	21.93	3.56	12	0.04	374.00	2301.00	14500	20230608	-43.45	7740	20240529	5.94	11520	-28.82	20240103	7740	5.94	20240529	14500	-43.45	20230608	7740	5.94	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
15	20240530	110630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8210	100	2	1.23	41865350	5098	30.94	8160	8320	8110	10540	5680	8110	8212.11	0.34	0	-487	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1011	21.95	3.57	12	0.04	374.00	2301.00	14500	20230608	-43.38	7740	20240529	6.07	11520	-28.73	20240103	7740	6.07	20240529	14500	-43.38	20230608	7740	6.07	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
16	20240530	100631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	120	2	1.48	40083840	4881	29.62	8160	8320	8110	10540	5680	8110	8212.22	0.34	0	-484	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1013	22.01	3.58	12	0.04	374.00	2301.00	14500	20230608	-43.24	7740	20240529	6.33	11520	-28.56	20240103	7740	6.33	20240529	14500	-43.24	20230608	7740	6.33	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
17	20240530	090631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8260	150	2	1.85	10697330	1301	7.90	8160	8320	8160	10540	5680	8110	8222.39	0.34	0	42	8476	8292	8016	7832	7556	8385	7925	62	2430	500	5510	10	1	12313555	1017	22.09	3.59	12	0.01	374.00	2301.00	14500	20230608	-43.03	7740	20240529	6.72	11520	-28.30	20240103	7740	6.72	20240529	14500	-43.03	20230608	7740	6.72	20240529	0.35	N	067370	500	61 억		42155	N	N	0	N	00	N
18	20240529	160625	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	8110	160	2	2.01	131889860	16478	318.17	7990	8200	7740	10330	5570	7950	8004.00	0.34	0	-273	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	999	21.68	3.52	12	0.13	374.00	2301.00	14500	20230608	-44.07	7740	20240529	4.78	11520	-29.60	20240103	7740	4.78	20240529	14500	-44.07	20230608	7740	4.78	20240529	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
19	20240529	150624	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	8070	120	2	1.51	123814460	15481	298.92	7990	8200	7740	10330	5570	7950	7997.83	0.34	0	-150	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	994	21.58	3.51	12	0.13	374.00	2301.00	14500	20230608	-44.34	7740	20240529	4.26	11520	-29.95	20240103	7740	4.26	20240529	14500	-44.34	20230608	7740	4.26	20240529	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
20	20240529	140624	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	8130	180	2	2.26	119557770	14955	288.76	7990	8200	7740	10330	5570	7950	7994.50	0.34	0	-69	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	1001	21.74	3.53	12	0.12	374.00	2301.00	14500	20230608	-43.93	7740	20240529	5.04	11520	-29.43	20240103	7740	5.04	20240529	14500	-43.93	20230608	7740	5.04	20240529	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
21	20240529	130626	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	8130	180	2	2.26	116408800	14567	281.27	7990	8200	7740	10330	5570	7950	7991.27	0.34	0	-69	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	1001	21.74	3.53	12	0.12	374.00	2301.00	14500	20230608	-43.93	7740	20240529	5.04	11520	-29.43	20240103	7740	5.04	20240529	14500	-43.93	20230608	7740	5.04	20240529	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
22	20240529	120629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8090	140	2	1.76	83380330	10416	201.12	7990	8190	7950	10330	5570	7950	8005.02	0.34	0	-667	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	996	21.63	3.52	12	0.08	374.00	2301.00	14500	20230608	-44.21	7810	20240419	3.59	11520	-29.77	20240103	7810	3.59	20240419	14500	-44.21	20230608	7810	3.59	20240419	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
23	20240529	110626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	10	2	0.13	36969110	4640	89.59	7990	8000	7950	10330	5570	7950	7967.48	0.34	0	-142	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	980	21.28	3.46	12	0.04	374.00	2301.00	14500	20230608	-45.10	7810	20240419	1.92	11520	-30.90	20240103	7810	1.92	20240419	14500	-45.10	20230608	7810	1.92	20240419	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
24	20240529	100625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7970	20	2	0.25	23371240	2931	56.59	7990	8000	7950	10330	5570	7950	7973.81	0.34	0	-142	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	981	21.31	3.46	12	0.02	374.00	2301.00	14500	20230608	-45.03	7810	20240419	2.05	11520	-30.82	20240103	7810	2.05	20240419	14500	-45.03	20230608	7810	2.05	20240419	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
25	20240529	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	40	2	0.50	127840	16	0.31	7990	7990	7990	10330	5570	7950	7990.00	0.34	0	0	8063	8006	7973	7916	7883	7990	7900	62	2380	500	5400	10	1	12313555	984	21.36	3.47	12	0.00	374.00	2301.00	14500	20230608	-44.90	7810	20240419	2.30	11520	-30.64	20240103	7810	2.30	20240419	14500	-44.90	20230608	7810	2.30	20240419	0.36	N	067370	500	61 억		42390	N	N	0	N	00	N
26	20240528	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-70	5	-0.87	41230270	5179	38.02	7990	8030	7940	10420	5620	8020	7961.05	0.35	0	-840	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	979	21.26	3.46	12	0.04	374.00	2301.00	14500	20230608	-45.17	7810	20240419	1.79	11520	-30.99	20240103	7810	1.79	20240419	14500	-45.17	20230608	7810	1.79	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
27	20240528	150624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7950	-70	5	-0.87	38035470	4777	35.07	7990	8030	7940	10420	5620	8020	7962.21	0.35	0	-834	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	979	21.26	3.46	12	0.04	374.00	2301.00	14500	20230608	-45.17	7810	20240419	1.79	11520	-30.99	20240103	7810	1.79	20240419	14500	-45.17	20230608	7810	1.79	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
28	20240528	140625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	-60	5	-0.75	28578960	3588	26.34	7990	8030	7950	10420	5620	8020	7965.15	0.35	0	-453	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	980	21.28	3.46	12	0.03	374.00	2301.00	14500	20230608	-45.10	7810	20240419	1.92	11520	-30.90	20240103	7810	1.92	20240419	14500	-45.10	20230608	7810	1.92	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
29	20240528	130622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	-60	5	-0.75	25414490	3191	23.43	7990	8030	7950	10420	5620	8020	7964.43	0.35	0	-453	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	980	21.28	3.46	12	0.03	374.00	2301.00	14500	20230608	-45.10	7810	20240419	1.92	11520	-30.90	20240103	7810	1.92	20240419	14500	-45.10	20230608	7810	1.92	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
30	20240528	120622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7960	-60	5	-0.75	12444910	1560	11.45	7990	8030	7950	10420	5620	8020	7977.51	0.35	0	-373	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	980	21.28	3.46	12	0.01	374.00	2301.00	14500	20230608	-45.10	7810	20240419	1.92	11520	-30.90	20240103	7810	1.92	20240419	14500	-45.10	20230608	7810	1.92	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
31	20240528	110607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	-40	5	-0.50	8716740	1093	8.02	7990	8030	7950	10420	5620	8020	7975.06	0.35	0	-315	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	983	21.34	3.47	12	0.01	374.00	2301.00	14500	20230608	-44.97	7810	20240419	2.18	11520	-30.73	20240103	7810	2.18	20240419	14500	-44.97	20230608	7810	2.18	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
32	20240528	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	-40	5	-0.50	6740740	845	6.20	7990	8030	7950	10420	5620	8020	7977.21	0.35	0	-315	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	983	21.34	3.47	12	0.01	374.00	2301.00	14500	20230608	-44.97	7810	20240419	2.18	11520	-30.73	20240103	7810	2.18	20240419	14500	-44.97	20230608	7810	2.18	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
33	20240528	090624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7990	-30	5	-0.37	335580	42	0.31	7990	7990	7990	10420	5620	8020	7990.00	0.35	0	0	8173	8096	7973	7896	7773	8135	7935	62	2400	500	5450	10	1	12313555	984	21.36	3.47	12	0.00	374.00	2301.00	14500	20230608	-44.90	7810	20240419	2.30	11520	-30.64	20240103	7810	2.30	20240419	14500	-44.90	20230608	7810	2.30	20240419	0.33	N	067370	500	61 억		43230	N	N	0	N	00	N
34	20240527	160612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	100	2	1.26	108406940	13619	82.55	7990	8050	7850	10290	5550	7920	7959.98	0.35	0	453	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	988	21.44	3.49	12	0.11	374.00	2301.00	14500	20230608	-44.69	7810	20240419	2.69	11520	-30.38	20240103	7810	2.69	20240419	14500	-44.69	20230608	7810	2.69	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
35	20240527	150623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7970	50	2	0.63	106029050	13321	80.74	7990	8050	7850	10290	5550	7920	7959.54	0.35	0	324	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	981	21.31	3.46	12	0.11	374.00	2301.00	14500	20230608	-45.03	7810	20240419	2.05	11520	-30.82	20240103	7810	2.05	20240419	14500	-45.03	20230608	7810	2.05	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
36	20240527	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7930	10	2	0.13	102162150	12834	77.79	7990	8050	7850	10290	5550	7920	7960.27	0.35	0	589	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	976	21.20	3.45	12	0.10	374.00	2301.00	14500	20230608	-45.31	7810	20240419	1.54	11520	-31.16	20240103	7810	1.54	20240419	14500	-45.31	20230608	7810	1.54	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
37	20240527	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7970	50	2	0.63	72155440	9032	54.75	7990	8050	7900	10290	5550	7920	7988.87	0.35	0	388	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	981	21.31	3.46	12	0.07	374.00	2301.00	14500	20230608	-45.03	7810	20240419	2.05	11520	-30.82	20240103	7810	2.05	20240419	14500	-45.03	20230608	7810	2.05	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
38	20240527	120622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	130	2	1.64	46019190	5741	34.80	7990	8050	7980	10290	5550	7920	8015.88	0.35	0	82	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	991	21.52	3.50	12	0.05	374.00	2301.00	14500	20230608	-44.48	7810	20240419	3.07	11520	-30.12	20240103	7810	3.07	20240419	14500	-44.48	20230608	7810	3.07	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
39	20240527	110621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8010	90	2	1.14	40446790	5048	30.60	7990	8050	7980	10290	5550	7920	8012.44	0.35	0	82	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	986	21.42	3.48	12	0.04	374.00	2301.00	14500	20230608	-44.76	7810	20240419	2.56	11520	-30.47	20240103	7810	2.56	20240419	14500	-44.76	20230608	7810	2.56	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
40	20240527	100619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8020	100	2	1.26	13426370	1679	10.18	7990	8020	7980	10290	5550	7920	7996.65	0.35	0	82	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	988	21.44	3.49	12	0.01	374.00	2301.00	14500	20230608	-44.69	7810	20240419	2.69	11520	-30.38	20240103	7810	2.69	20240419	14500	-44.69	20230608	7810	2.69	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
41	20240527	090620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	60	2	0.76	2625710	329	1.99	7990	7990	7980	10290	5550	7920	7980.88	0.35	0	0	8173	8046	7973	7846	7773	8010	7810	62	2370	500	5380	10	1	12313555	983	21.34	3.47	12	0.00	374.00	2301.00	14500	20230608	-44.97	7810	20240419	2.18	11520	-30.73	20240103	7810	2.18	20240419	14500	-44.97	20230608	7810	2.18	20240419	0.34	N	067370	500	61 억		42780	N	N	0	N	00	N
42	20240524	160550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7920	-190	5	-2.34	131508130	16494	73.89	8100	8100	7900	10540	5680	8110	7973.44	0.34	0	488	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	975	21.18	3.44	12	0.13	374.00	2301.00	14500	20230608	-45.38	7810	20240419	1.41	11520	-31.25	20240103	7810	1.41	20240419	14500	-45.38	20230608	7810	1.41	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
43	20240524	150549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7980	-130	5	-1.60	122569860	15366	68.84	8100	8100	7900	10540	5680	8110	7976.69	0.34	0	678	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	983	21.34	3.47	12	0.12	374.00	2301.00	14500	20230608	-44.97	7810	20240419	2.18	11520	-30.73	20240103	7810	2.18	20240419	14500	-44.97	20230608	7810	2.18	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
44	20240524	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	-110	5	-1.36	95284970	11922	53.41	8100	8100	7900	10540	5680	8110	7992.36	0.34	0	402	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	985	21.39	3.48	12	0.10	374.00	2301.00	14500	20230608	-44.83	7810	20240419	2.43	11520	-30.56	20240103	7810	2.43	20240419	14500	-44.83	20230608	7810	2.43	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
45	20240524	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8000	-110	5	-1.36	91278870	11423	51.17	8100	8100	7900	10540	5680	8110	7990.80	0.34	0	631	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	985	21.39	3.48	12	0.09	374.00	2301.00	14500	20230608	-44.83	7810	20240419	2.43	11520	-30.56	20240103	7810	2.43	20240419	14500	-44.83	20230608	7810	2.43	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
46	20240524	120550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	-60	5	-0.74	86143670	10781	48.30	8100	8100	7900	10540	5680	8110	7990.32	0.34	0	447	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	991	21.52	3.50	12	0.09	374.00	2301.00	14500	20230608	-44.48	7810	20240419	3.07	11520	-30.12	20240103	7810	3.07	20240419	14500	-44.48	20230608	7810	3.07	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
47	20240524	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8070	-40	5	-0.49	75311840	9427	42.23	8100	8100	7900	10540	5680	8110	7988.95	0.34	0	386	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	994	21.58	3.51	12	0.08	374.00	2301.00	14500	20230608	-44.34	7810	20240419	3.33	11520	-29.95	20240103	7810	3.33	20240419	14500	-44.34	20230608	7810	3.33	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
48	20240524	100553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	-60	5	-0.74	73778360	9237	41.38	8100	8100	7900	10540	5680	8110	7987.26	0.34	0	386	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	991	21.52	3.50	12	0.08	374.00	2301.00	14500	20230608	-44.48	7810	20240419	3.07	11520	-30.12	20240103	7810	3.07	20240419	14500	-44.48	20230608	7810	3.07	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
49	20240524	090550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8100	-10	5	-0.12	48600	6	0.03	8100	8100	8100	10540	5680	8110	8100.00	0.34	0	0	8476	8292	8166	7982	7856	8230	7920	62	2430	500	5510	10	1	12313555	997	21.66	3.52	12	0.00	374.00	2301.00	14500	20230608	-44.14	7810	20240419	3.71	11520	-29.69	20240103	7810	3.71	20240419	14500	-44.14	20230608	7810	3.71	20240419	0.34	N	067370	500	61 억		42126	N	N	0	N	00	N
50	20240523	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8110	-80	5	-0.98	180721140	22322	237.57	8150	8350	8040	10640	5740	8190	8096.10	0.33	0	1998	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	999	21.68	3.52	12	0.18	374.00	2301.00	14500	20230608	-44.07	7810	20240419	3.84	11520	-29.60	20240103	7810	3.84	20240419	14500	-44.07	20230608	7810	3.84	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
51	20240523	150552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8050	-140	5	-1.71	173385680	21412	227.88	8150	8350	8040	10640	5740	8190	8097.59	0.33	0	1998	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	991	21.52	3.50	12	0.17	374.00	2301.00	14500	20230608	-44.48	7810	20240419	3.07	11520	-30.12	20240103	7810	3.07	20240419	14500	-44.48	20230608	7810	3.07	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
52	20240523	140553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8080	-110	5	-1.34	127244050	15684	166.92	8150	8350	8040	10640	5740	8190	8112.98	0.33	0	1966	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	995	21.60	3.51	12	0.13	374.00	2301.00	14500	20230608	-44.28	7810	20240419	3.46	11520	-29.86	20240103	7810	3.46	20240419	14500	-44.28	20230608	7810	3.46	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
53	20240523	130551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8130	-60	5	-0.73	57373800	7011	74.62	8150	8350	8130	10640	5740	8190	8183.40	0.33	0	321	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	1001	21.74	3.53	12	0.06	374.00	2301.00	14500	20230608	-43.93	7810	20240419	4.10	11520	-29.43	20240103	7810	4.10	20240419	14500	-43.93	20230608	7810	4.10	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
54	20240523	120547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-20	5	-0.24	55906130	6831	72.70	8150	8350	8150	10640	5740	8190	8184.18	0.33	0	359	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	1006	21.84	3.55	12	0.06	374.00	2301.00	14500	20230608	-43.66	7810	20240419	4.61	11520	-29.08	20240103	7810	4.61	20240419	14500	-43.66	20230608	7810	4.61	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
55	20240523	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	40	2	0.49	47680610	5823	61.97	8150	8350	8150	10640	5740	8190	8188.32	0.33	0	445	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	1013	22.01	3.58	12	0.05	374.00	2301.00	14500	20230608	-43.24	7810	20240419	5.38	11520	-28.56	20240103	7810	5.38	20240419	14500	-43.24	20230608	7810	5.38	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
56	20240523	100548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8180	-10	5	-0.12	7249390	884	9.41	8150	8350	8150	10640	5740	8190	8200.67	0.33	0	-50	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	1007	21.87	3.55	12	0.01	374.00	2301.00	14500	20230608	-43.59	7810	20240419	4.74	11520	-28.99	20240103	7810	4.74	20240419	14500	-43.59	20230608	7810	4.74	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
57	20240523	090550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8210	20	2	0.24	2429410	297	3.16	8150	8240	8150	10640	5740	8190	8179.83	0.33	0	-13	8403	8296	8163	8056	7923	8230	7990	62	2450	500	5560	10	1	12313555	1011	21.95	3.57	12	0.00	374.00	2301.00	14500	20230608	-43.38	7810	20240419	5.12	11520	-28.73	20240103	7810	5.12	20240419	14500	-43.38	20230608	7810	5.12	20240419	0.34	N	067370	500	61 억		40127	N	N	0	N	00	N
58	20240522	160542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8190	-30	5	-0.36	76538260	9396	137.61	8270	8270	8030	10680	5760	8220	8145.83	0.33	0	-990	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1008	21.90	3.56	12	0.08	374.00	2301.00	14500	20230608	-43.52	7810	20240419	4.87	11520	-28.91	20240103	7810	4.87	20240419	14500	-43.52	20230608	7810	4.87	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
59	20240522	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8120	-100	5	-1.22	64241680	7876	115.35	8270	8270	8080	10680	5760	8220	8156.64	0.33	0	-954	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1000	21.71	3.53	12	0.06	374.00	2301.00	14500	20230608	-44.00	7810	20240419	3.97	11520	-29.51	20240103	7810	3.97	20240419	14500	-44.00	20230608	7810	3.97	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
60	20240522	140549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8160	-60	5	-0.73	38273460	4675	68.47	8270	8270	8120	10680	5760	8220	8186.84	0.33	0	-1314	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1005	21.82	3.55	12	0.04	374.00	2301.00	14500	20230608	-43.72	7810	20240419	4.48	11520	-29.17	20240103	7810	4.48	20240419	14500	-43.72	20230608	7810	4.48	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
61	20240522	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8170	-50	5	-0.61	32392430	3954	57.91	8270	8270	8120	10680	5760	8220	8192.32	0.33	0	-1397	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1006	21.84	3.55	12	0.03	374.00	2301.00	14500	20230608	-43.66	7810	20240419	4.61	11520	-29.08	20240103	7810	4.61	20240419	14500	-43.66	20230608	7810	4.61	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
62	20240522	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8120	-100	5	-1.22	29381140	3585	52.50	8270	8270	8120	10680	5760	8220	8195.58	0.33	0	-1483	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1000	21.71	3.53	12	0.03	374.00	2301.00	14500	20230608	-44.00	7810	20240419	3.97	11520	-29.51	20240103	7810	3.97	20240419	14500	-44.00	20230608	7810	3.97	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
63	20240522	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8210	-10	5	-0.12	17767780	2161	31.65	8270	8270	8190	10680	5760	8220	8222.02	0.33	0	-1545	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1011	21.95	3.57	12	0.02	374.00	2301.00	14500	20230608	-43.38	7810	20240419	5.12	11520	-28.73	20240103	7810	5.12	20240419	14500	-43.38	20230608	7810	5.12	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
64	20240522	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	30	2	0.36	4212570	512	7.50	8270	8270	8190	10680	5760	8220	8227.68	0.33	0	-71	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1016	22.06	3.59	12	0.00	374.00	2301.00	14500	20230608	-43.10	7810	20240419	5.63	11520	-28.39	20240103	7810	5.63	20240419	14500	-43.10	20230608	7810	5.63	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
65	20240522	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8270	50	2	0.61	372150	45	0.66	8270	8270	8270	10680	5760	8220	8270.00	0.33	0	-1	8466	8342	8246	8122	8026	8405	8185	62	2460	500	5580	10	1	12313555	1018	22.11	3.59	12	0.00	374.00	2301.00	14500	20230608	-42.97	7810	20240419	5.89	11520	-28.21	20240103	7810	5.89	20240419	14500	-42.97	20230608	7810	5.89	20240419	0.34	N	067370	500	61 억		41117	N	N	0	N	00	N
66	20240521	160540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	20	2	0.24	55997800	6828	52.56	8200	8370	8150	10660	5740	8200	8201.20	0.33	0	663	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1012	21.98	3.57	12	0.06	374.00	2301.00	14500	20230608	-43.31	7810	20240419	5.25	11520	-28.65	20240103	7810	5.25	20240419	14500	-43.31	20230608	7810	5.25	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
67	20240521	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	20	2	0.24	55060720	6714	51.68	8200	8370	8150	10660	5740	8200	8200.88	0.33	0	663	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1012	21.98	3.57	12	0.05	374.00	2301.00	14500	20230608	-43.31	7810	20240419	5.25	11520	-28.65	20240103	7810	5.25	20240419	14500	-43.31	20230608	7810	5.25	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
68	20240521	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8220	20	2	0.24	51033880	6224	47.91	8200	8370	8150	10660	5740	8200	8199.53	0.33	0	957	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1012	21.98	3.57	12	0.05	374.00	2301.00	14500	20230608	-43.31	7810	20240419	5.25	11520	-28.65	20240103	7810	5.25	20240419	14500	-43.31	20230608	7810	5.25	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
69	20240521	130545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8210	10	2	0.12	50738480	6188	47.63	8200	8370	8150	10660	5740	8200	8199.50	0.33	0	957	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1011	21.95	3.57	12	0.05	374.00	2301.00	14500	20230608	-43.38	7810	20240419	5.12	11520	-28.73	20240103	7810	5.12	20240419	14500	-43.38	20230608	7810	5.12	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
70	20240521	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8230	30	2	0.37	38697040	4713	36.28	8200	8370	8150	10660	5740	8200	8210.70	0.33	0	663	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1013	22.01	3.58	12	0.04	374.00	2301.00	14500	20230608	-43.24	7810	20240419	5.38	11520	-28.56	20240103	7810	5.38	20240419	14500	-43.24	20230608	7810	5.38	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
71	20240521	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8180	-20	5	-0.24	35869350	4369	33.63	8200	8370	8150	10660	5740	8200	8209.97	0.33	0	727	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1007	21.87	3.55	12	0.04	374.00	2301.00	14500	20230608	-43.59	7810	20240419	4.74	11520	-28.99	20240103	7810	4.74	20240419	14500	-43.59	20230608	7810	4.74	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
72	20240521	100544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	50	2	0.61	34647930	4220	32.48	8200	8370	8150	10660	5740	8200	8210.41	0.33	0	691	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1016	22.06	3.59	12	0.03	374.00	2301.00	14500	20230608	-43.10	7810	20240419	5.63	11520	-28.39	20240103	7810	5.63	20240419	14500	-43.10	20230608	7810	5.63	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
73	20240521	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8200	0	3	0.00	8200000	1000	7.70	8200	8200	8200	10660	5740	8200	8200.00	0.33	0	482	8420	8310	8230	8120	8040	8270	8080	62	2460	500	5570	10	1	12313555	1010	21.93	3.56	12	0.01	374.00	2301.00	14500	20230608	-43.45	7810	20240419	4.99	11520	-28.82	20240103	7810	4.99	20240419	14500	-43.45	20230608	7810	4.99	20240419	0.33	N	067370	500	61 억		40454	N	N	0	N	00	N
74	20240517	160545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8250	-450	5	-5.17	135383400	16166	67.13	8690	8690	8250	11310	6090	8700	8374.58	0.31	0	-1938	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1016	22.06	3.59	12	0.13	374.00	2301.00	14500	20230608	-43.10	7810	20240419	5.63	11520	-28.39	20240103	7810	5.63	20240419	14500	-43.10	20230608	7810	5.63	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
75	20240517	150547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-360	5	-4.14	117014370	13947	57.92	8690	8690	8270	11310	6090	8700	8389.93	0.31	0	187	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1027	22.30	3.62	12	0.11	374.00	2301.00	14500	20230608	-42.48	7810	20240419	6.79	11520	-27.60	20240103	7810	6.79	20240419	14500	-42.48	20230608	7810	6.79	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
76	20240517	140541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8360	-340	5	-3.91	55825340	6591	27.37	8690	8690	8350	11310	6090	8700	8469.93	0.31	0	-768	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1029	22.35	3.63	12	0.05	374.00	2301.00	14500	20230608	-42.34	7810	20240419	7.04	11520	-27.43	20240103	7810	7.04	20240419	14500	-42.34	20230608	7810	7.04	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
77	20240517	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8440	-260	5	-2.99	46019730	5422	22.52	8690	8690	8400	11310	6090	8700	8487.59	0.31	0	-528	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1039	22.57	3.67	12	0.04	374.00	2301.00	14500	20230608	-41.79	7810	20240419	8.07	11520	-26.74	20240103	7810	8.07	20240419	14500	-41.79	20230608	7810	8.07	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
78	20240517	120539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8470	-230	5	-2.64	26695830	3131	13.00	8690	8690	8440	11310	6090	8700	8526.30	0.31	0	-286	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1043	22.65	3.68	12	0.03	374.00	2301.00	14500	20230608	-41.59	7810	20240419	8.45	11520	-26.48	20240103	7810	8.45	20240419	14500	-41.59	20230608	7810	8.45	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
79	20240517	110539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8460	-240	5	-2.76	22857390	2677	11.12	8690	8690	8460	11310	6090	8700	8538.43	0.31	0	-26	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1042	22.62	3.68	12	0.02	374.00	2301.00	14500	20230608	-41.66	7810	20240419	8.32	11520	-26.56	20240103	7810	8.32	20240419	14500	-41.66	20230608	7810	8.32	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
80	20240517	100535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8620	-80	5	-0.92	2799380	326	1.35	8690	8690	8550	11310	6090	8700	8587.06	0.31	0	-196	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1061	23.05	3.75	12	0.00	374.00	2301.00	14500	20230608	-40.55	7810	20240419	10.37	11520	-25.17	20240103	7810	10.37	20240419	14500	-40.55	20230608	7810	10.37	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
81	20240517	090538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8690	-10	5	-0.11	8690	1	0.00	8690	8690	8690	11310	6090	8700	8690.00	0.31	0	0	8993	8846	8633	8486	8273	8920	8560	62	2610	500	5910	10	1	12313555	1070	23.24	3.78	12	0.00	374.00	2301.00	14500	20230608	-40.07	7810	20240419	11.27	11520	-24.57	20240103	7810	11.27	20240419	14500	-40.07	20230608	7810	11.27	20240419	0.37	N	067370	500	61 억		37904	N	N	0	N	00	N
82	20240516	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8700	20	2	0.23	207419930	24080	259.26	8680	8780	8420	11280	6080	8680	8613.78	0.32	0	-1354	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1071	23.26	3.78	12	0.20	374.00	2301.00	14500	20230608	-40.00	7810	20240419	11.40	11520	-24.48	20240103	7810	11.40	20240419	14500	-40.00	20230608	7810	11.40	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
83	20240516	150534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8670	-10	5	-0.12	197030210	22883	246.37	8680	8780	8420	11280	6080	8680	8610.33	0.32	0	-1267	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1068	23.18	3.77	12	0.19	374.00	2301.00	14500	20230608	-40.21	7810	20240419	11.01	11520	-24.74	20240103	7810	11.01	20240419	14500	-40.21	20230608	7810	11.01	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
84	20240516	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-160	5	-1.84	162506570	18870	203.17	8680	8780	8420	11280	6080	8680	8611.90	0.32	0	678	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1049	22.78	3.70	12	0.15	374.00	2301.00	14500	20230608	-41.24	7810	20240419	9.09	11520	-26.04	20240103	7810	9.09	20240419	14500	-41.24	20230608	7810	9.09	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
85	20240516	130536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	30	2	0.35	121082020	14033	151.09	8680	8780	8420	11280	6080	8680	8628.38	0.32	0	124	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1073	23.29	3.79	12	0.11	374.00	2301.00	14500	20230608	-39.93	7810	20240419	11.52	11520	-24.39	20240103	7810	11.52	20240419	14500	-39.93	20230608	7810	11.52	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
86	20240516	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-100	5	-1.15	88169840	10218	110.01	8680	8780	8420	11280	6080	8680	8628.87	0.32	0	623	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1057	22.94	3.73	12	0.08	374.00	2301.00	14500	20230608	-40.83	7810	20240419	9.86	11520	-25.52	20240103	7810	9.86	20240419	14500	-40.83	20230608	7810	9.86	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
87	20240516	110532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	50	2	0.58	51429150	5915	63.68	8680	8780	8420	11280	6080	8680	8694.70	0.32	0	-1145	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1075	23.34	3.79	12	0.05	374.00	2301.00	14500	20230608	-39.79	7810	20240419	11.78	11520	-24.22	20240103	7810	11.78	20240419	14500	-39.79	20230608	7810	11.78	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
88	20240516	100533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8760	80	2	0.92	24417190	2804	30.19	8680	8780	8630	11280	6080	8680	8707.99	0.32	0	-129	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1079	23.42	3.81	12	0.02	374.00	2301.00	14500	20230608	-39.59	7810	20240419	12.16	11520	-23.96	20240103	7810	12.16	20240419	14500	-39.59	20230608	7810	12.16	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
89	20240516	090534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	0	3	0.00	121520	14	0.15	8680	8680	8680	11280	6080	8680	8680.00	0.32	0	-2	9020	8850	8550	8380	8080	8935	8465	62	2600	500	5900	10	1	12313555	1069	23.21	3.77	12	0.00	374.00	2301.00	14500	20230608	-40.14	7810	20240419	11.14	11520	-24.65	20240103	7810	11.14	20240419	14500	-40.14	20230608	7810	11.14	20240419	0.40	N	067370	500	61 억		39381	N	N	0	N	00	N
90	20240514	160540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	290	2	3.46	78283390	9225	58.86	8330	8720	8250	10900	5880	8390	8486.00	0.32	0	-600	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1069	23.21	3.77	12	0.07	374.00	2301.00	14500	20230608	-40.14	7810	20240419	11.14	11520	-24.65	20240103	7810	11.14	20240419	14500	-40.14	20230608	7810	11.14	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
91	20240514	150542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	160	2	1.91	71376320	8422	53.74	8330	8720	8250	10900	5880	8390	8474.98	0.32	0	-502	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1053	22.86	3.72	12	0.07	374.00	2301.00	14500	20230608	-41.03	7810	20240419	9.48	11520	-25.78	20240103	7810	9.48	20240419	14500	-41.03	20230608	7810	9.48	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
92	20240514	140540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8450	60	2	0.72	52939930	6256	39.92	8330	8720	8250	10900	5880	8390	8462.27	0.32	0	-185	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1040	22.59	3.67	12	0.05	374.00	2301.00	14500	20230608	-41.72	7810	20240419	8.19	11520	-26.65	20240103	7810	8.19	20240419	14500	-41.72	20230608	7810	8.19	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
93	20240514	130541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	100	2	1.19	50824330	6006	38.32	8330	8720	8250	10900	5880	8390	8462.26	0.32	0	-7	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1045	22.70	3.69	12	0.05	374.00	2301.00	14500	20230608	-41.45	7810	20240419	8.71	11520	-26.30	20240103	7810	8.71	20240419	14500	-41.45	20230608	7810	8.71	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
94	20240514	120539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8400	10	2	0.12	48373190	5716	36.47	8330	8720	8250	10900	5880	8390	8462.77	0.32	0	117	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1034	22.46	3.65	12	0.05	374.00	2301.00	14500	20230608	-42.07	7810	20240419	7.55	11520	-27.08	20240103	7810	7.55	20240419	14500	-42.07	20230608	7810	7.55	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
95	20240514	110540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8400	10	2	0.12	45160390	5336	34.05	8330	8720	8250	10900	5880	8390	8463.34	0.32	0	303	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1034	22.46	3.65	12	0.04	374.00	2301.00	14500	20230608	-42.07	7810	20240419	7.55	11520	-27.08	20240103	7810	7.55	20240419	14500	-42.07	20230608	7810	7.55	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
96	20240514	100539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8530	140	2	1.67	39709230	4688	29.91	8330	8720	8250	10900	5880	8390	8470.40	0.32	0	352	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1050	22.81	3.71	12	0.04	374.00	2301.00	14500	20230608	-41.17	7810	20240419	9.22	11520	-25.95	20240103	7810	9.22	20240419	14500	-41.17	20230608	7810	9.22	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
97	20240514	090539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8340	-50	5	-0.60	400530	48	0.31	8330	8380	8330	10900	5880	8390	8344.38	0.32	0	3	8870	8630	8490	8250	8110	8560	8180	62	2510	500	5700	10	1	12313555	1027	22.30	3.62	12	0.00	374.00	2301.00	14500	20230608	-42.48	7810	20240419	6.79	11520	-27.60	20240103	7810	6.79	20240419	14500	-42.48	20230608	7810	6.79	20240419	0.40	N	067370	500	61 억		39959	N	N	0	N	00	N
98	20240513	160538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8390	-340	5	-3.89	131810010	15574	154.53	8730	8730	8350	11340	6120	8730	8463.47	0.31	0	1569	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1033	22.43	3.65	12	0.13	374.00	2301.00	14500	20230608	-42.14	7810	20240419	7.43	11520	-27.17	20240103	7810	7.43	20240419	14500	-42.14	20230608	7810	7.43	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
99	20240513	150540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8420	-310	5	-3.55	126807370	14978	148.62	8730	8730	8350	11340	6120	8730	8466.24	0.31	0	1999	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1037	22.51	3.66	12	0.12	374.00	2301.00	14500	20230608	-41.93	7810	20240419	7.81	11520	-26.91	20240103	7810	7.81	20240419	14500	-41.93	20230608	7810	7.81	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
100	20240513	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8430	-300	5	-3.44	103985440	12258	121.63	8730	8730	8380	11340	6120	8730	8483.07	0.31	0	1145	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1038	22.54	3.66	12	0.10	374.00	2301.00	14500	20230608	-41.86	7810	20240419	7.94	11520	-26.82	20240103	7810	7.94	20240419	14500	-41.86	20230608	7810	7.94	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
101	20240513	130534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8410	-320	5	-3.67	94876090	11186	110.99	8730	8730	8380	11340	6120	8730	8481.68	0.31	0	709	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1036	22.49	3.65	12	0.09	374.00	2301.00	14500	20230608	-42.00	7810	20240419	7.68	11520	-27.00	20240103	7810	7.68	20240419	14500	-42.00	20230608	7810	7.68	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
102	20240513	120539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8480	-250	5	-2.86	57314760	6719	66.67	8730	8730	8440	11340	6120	8730	8530.25	0.31	0	-1132	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1044	22.67	3.69	12	0.05	374.00	2301.00	14500	20230608	-41.52	7810	20240419	8.58	11520	-26.39	20240103	7810	8.58	20240419	14500	-41.52	20230608	7810	8.58	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
103	20240513	110537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8610	-120	5	-1.37	35975020	4201	41.68	8730	8730	8480	11340	6120	8730	8563.44	0.31	0	-903	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1060	23.02	3.74	12	0.03	374.00	2301.00	14500	20230608	-40.62	7810	20240419	10.24	11520	-25.26	20240103	7810	10.24	20240419	14500	-40.62	20230608	7810	10.24	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
104	20240513	100538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	-180	5	-2.06	11341580	1319	13.09	8730	8730	8550	11340	6120	8730	8598.62	0.31	0	-714	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1053	22.86	3.72	12	0.01	374.00	2301.00	14500	20230608	-41.03	7810	20240419	9.48	11520	-25.78	20240103	7810	9.48	20240419	14500	-41.03	20230608	7810	9.48	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
105	20240513	090539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	-10	5	-0.11	554060	64	0.64	8730	8730	8580	11340	6120	8730	8657.19	0.31	0	-7	9183	8956	8753	8526	8323	8855	8425	62	2610	500	5930	10	1	12313555	1074	23.32	3.79	12	0.00	374.00	2301.00	14500	20230608	-39.86	7810	20240419	11.65	11520	-24.31	20240103	7810	11.65	20240419	14500	-39.86	20230608	7810	11.65	20240419	0.42	N	067370	500	61 억		38366	N	N	0	N	00	N
106	20240510	160523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8730	-70	5	-0.80	87438870	10077	61.91	8850	8980	8550	11440	6160	8800	8677.07	0.34	0	-2835	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1075	23.34	3.79	12	0.08	374.00	2301.00	14500	20230608	-39.79	7810	20240419	11.78	11520	-24.22	20240103	7810	11.78	20240419	14500	-39.79	20230608	7810	11.78	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
107	20240510	150528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	-120	5	-1.36	76315030	8799	54.06	8850	8980	8550	11440	6160	8800	8673.15	0.34	0	-1911	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1069	23.21	3.77	12	0.07	374.00	2301.00	14500	20230608	-40.14	7810	20240419	11.14	11520	-24.65	20240103	7810	11.14	20240419	14500	-40.14	20230608	7810	11.14	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
108	20240510	140529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8680	-120	5	-1.36	38656260	4450	27.34	8850	8980	8550	11440	6160	8800	8686.80	0.34	0	-1169	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1069	23.21	3.77	12	0.04	374.00	2301.00	14500	20230608	-40.14	7810	20240419	11.14	11520	-24.65	20240103	7810	11.14	20240419	14500	-40.14	20230608	7810	11.14	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
109	20240510	130523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8700	-100	5	-1.14	36735830	4229	25.98	8850	8980	8550	11440	6160	8800	8686.65	0.34	0	-948	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1071	23.26	3.78	12	0.03	374.00	2301.00	14500	20230608	-40.00	7810	20240419	11.40	11520	-24.48	20240103	7810	11.40	20240419	14500	-40.00	20230608	7810	11.40	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
110	20240510	120522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	0	3	0.00	32592440	3753	23.06	8850	8980	8550	11440	6160	8800	8684.37	0.34	0	-801	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1084	23.53	3.82	12	0.03	374.00	2301.00	14500	20230608	-39.31	7810	20240419	12.68	11520	-23.61	20240103	7810	12.68	20240419	14500	-39.31	20230608	7810	12.68	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
111	20240510	110524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8580	-220	5	-2.50	21090890	2422	14.88	8850	8980	8570	11440	6160	8800	8708.05	0.34	0	-587	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1057	22.94	3.73	12	0.02	374.00	2301.00	14500	20230608	-40.83	7810	20240419	9.86	11520	-25.52	20240103	7810	9.86	20240419	14500	-40.83	20230608	7810	9.86	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
112	20240510	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8770	-30	5	-0.34	8148660	927	5.70	8850	8980	8630	11440	6160	8800	8790.36	0.34	0	-253	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1080	23.45	3.81	12	0.01	374.00	2301.00	14500	20230608	-39.52	7810	20240419	12.29	11520	-23.87	20240103	7810	12.29	20240419	14500	-39.52	20230608	7810	12.29	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
113	20240510	090525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	40	2	0.45	2068840	237	1.46	8850	8850	8630	11440	6160	8800	8729.28	0.34	0	-26	9240	9020	8770	8550	8300	9130	8660	62	2640	500	5980	10	1	12313555	1089	23.64	3.84	12	0.00	374.00	2301.00	14500	20230608	-39.03	7810	20240419	13.19	11520	-23.26	20240103	7810	13.19	20240419	14500	-39.03	20230608	7810	13.19	20240419	0.40	N	067370	500	61 억		41341	N	N	0	N	00	N
114	20240509	160534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	200	2	2.33	141877280	16277	56.41	8650	8990	8520	11180	6020	8600	8716.43	0.35	0	-1553	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1084	23.53	3.82	12	0.13	374.00	2301.00	14500	20230608	-39.31	7810	20240419	12.68	11520	-23.61	20240103	7810	12.68	20240419	14500	-39.31	20230608	7810	12.68	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
115	20240509	150536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	120	2	1.40	124964090	14335	49.68	8650	8990	8520	11180	6020	8600	8717.41	0.35	0	-1338	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1074	23.32	3.79	12	0.12	374.00	2301.00	14500	20230608	-39.86	7810	20240419	11.65	11520	-24.31	20240103	7810	11.65	20240419	14500	-39.86	20230608	7810	11.65	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
116	20240509	140525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8620	20	2	0.23	60356430	6900	23.91	8650	8990	8610	11180	6020	8600	8747.31	0.35	0	-1597	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1061	23.05	3.75	12	0.06	374.00	2301.00	14500	20230608	-40.55	7810	20240419	10.37	11520	-25.17	20240103	7810	10.37	20240419	14500	-40.55	20230608	7810	10.37	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
117	20240509	130525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8720	120	2	1.40	49562940	5659	19.61	8650	8990	8610	11180	6020	8600	8758.25	0.35	0	-1147	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1074	23.32	3.79	12	0.05	374.00	2301.00	14500	20230608	-39.86	7810	20240419	11.65	11520	-24.31	20240103	7810	11.65	20240419	14500	-39.86	20230608	7810	11.65	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
118	20240509	120527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8710	110	2	1.28	43121060	4919	17.05	8650	8990	8610	11180	6020	8600	8766.22	0.35	0	-907	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1073	23.29	3.79	12	0.04	374.00	2301.00	14500	20230608	-39.93	7810	20240419	11.52	11520	-24.39	20240103	7810	11.52	20240419	14500	-39.93	20230608	7810	11.52	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
119	20240509	110516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8770	170	2	1.98	32222250	3673	12.73	8650	8990	8610	11180	6020	8600	8772.73	0.35	0	-651	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1080	23.45	3.81	12	0.03	374.00	2301.00	14500	20230608	-39.52	7810	20240419	12.29	11520	-23.87	20240103	7810	12.29	20240419	14500	-39.52	20230608	7810	12.29	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
120	20240509	100518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	240	2	2.79	31011570	3535	12.25	8650	8990	8610	11180	6020	8600	8772.72	0.35	0	-553	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1089	23.64	3.84	12	0.03	374.00	2301.00	14500	20230608	-39.03	7810	20240419	13.19	11520	-23.26	20240103	7810	13.19	20240419	14500	-39.03	20230608	7810	13.19	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
121	20240509	090516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8890	290	2	3.37	12442210	1421	4.92	8650	8990	8610	11180	6020	8600	8755.95	0.35	0	-216	8986	8792	8496	8302	8006	8890	8400	62	2580	500	5840	10	1	12313555	1095	23.77	3.86	12	0.01	374.00	2301.00	14500	20230608	-38.69	7810	20240419	13.83	11520	-22.83	20240103	7810	13.83	20240419	14500	-38.69	20230608	7810	13.83	20240419	0.33	N	067370	500	61 억		43039	N	N	0	N	00	N
122	20240508	160514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	40	2	0.47	241056210	28854	112.90	8590	8690	8200	11120	6000	8560	8354.32	0.35	0	316	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1059	22.99	3.74	12	0.23	374.00	2301.00	14500	20230608	-40.69	7810	20240419	10.12	11520	-25.35	20240103	7810	10.12	20240419	14500	-40.69	20230608	7810	10.12	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
123	20240508	150519	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	40	2	0.47	237634970	28455	111.34	8590	8690	8200	11120	6000	8560	8351.26	0.35	0	353	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1059	22.99	3.74	12	0.23	374.00	2301.00	14500	20230608	-40.69	7810	20240419	10.12	11520	-25.35	20240103	7810	10.12	20240419	14500	-40.69	20230608	7810	10.12	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
124	20240508	140513	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8510	-50	5	-0.58	208187570	25019	97.89	8590	8690	8200	11120	6000	8560	8321.18	0.35	0	534	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1048	22.75	3.70	12	0.20	374.00	2301.00	14500	20230608	-41.31	7810	20240419	8.96	11520	-26.13	20240103	7810	8.96	20240419	14500	-41.31	20230608	7810	8.96	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
125	20240508	130511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8490	-70	5	-0.82	193503980	23296	91.15	8590	8690	8200	11120	6000	8560	8306.32	0.35	0	1809	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1045	22.70	3.69	12	0.19	374.00	2301.00	14500	20230608	-41.45	7810	20240419	8.71	11520	-26.30	20240103	7810	8.71	20240419	14500	-41.45	20230608	7810	8.71	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
126	20240508	120514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8520	-40	5	-0.47	19160750	2241	8.77	8590	8690	8470	11120	6000	8560	8550.09	0.35	0	-990	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1049	22.78	3.70	12	0.02	374.00	2301.00	14500	20230608	-41.24	7810	20240419	9.09	11520	-26.04	20240103	7810	9.09	20240419	14500	-41.24	20230608	7810	9.09	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
127	20240508	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8500	-60	5	-0.70	17037340	1991	7.79	8590	8690	8500	11120	6000	8560	8557.18	0.35	0	-974	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1047	22.73	3.69	12	0.02	374.00	2301.00	14500	20230608	-41.38	7810	20240419	8.83	11520	-26.22	20240103	7810	8.83	20240419	14500	-41.38	20230608	7810	8.83	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
128	20240508	100520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8630	70	2	0.82	10678490	1246	4.88	8590	8690	8520	11120	6000	8560	8570.22	0.35	0	-284	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1063	23.07	3.75	12	0.01	374.00	2301.00	14500	20230608	-40.48	7810	20240419	10.50	11520	-25.09	20240103	7810	10.50	20240419	14500	-40.48	20230608	7810	10.50	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
129	20240508	090518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8550	-10	5	-0.12	471820	55	0.22	8590	8590	8550	11120	6000	8560	8578.55	0.35	0	-10	9386	8972	8746	8332	8106	8860	8220	62	2560	500	5820	10	1	12313555	1053	22.86	3.72	12	0.00	374.00	2301.00	14500	20230608	-41.03	7810	20240419	9.48	11520	-25.78	20240103	7810	9.48	20240419	14500	-41.03	20230608	7810	9.48	20240419	0.33	N	067370	500	61 억		43197	N	N	0	N	00	N
130	20240503	160528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	-20	5	-0.22	58797270	6595	33.70	8950	9100	8800	11720	6320	9020	8915.43	0.37	0	-1432	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1108	24.06	3.91	12	0.05	374.00	2301.00	14500	20230608	-37.93	7810	20240419	15.24	11520	-21.88	20240103	7810	15.24	20240419	14500	-37.93	20230608	7810	15.24	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
131	20240503	150528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	-20	5	-0.22	57764230	6480	33.11	8950	9100	8800	11720	6320	9020	8914.23	0.37	0	-1409	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1108	24.06	3.91	12	0.05	374.00	2301.00	14500	20230608	-37.93	7810	20240419	15.24	11520	-21.88	20240103	7810	15.24	20240419	14500	-37.93	20230608	7810	15.24	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
132	20240503	140528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	-60	5	-0.67	55785520	6259	31.98	8950	9100	8800	11720	6320	9020	8912.85	0.37	0	-1324	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1103	23.96	3.89	12	0.05	374.00	2301.00	14500	20230608	-38.21	7810	20240419	14.72	11520	-22.22	20240103	7810	14.72	20240419	14500	-38.21	20230608	7810	14.72	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
133	20240503	130529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	-60	5	-0.67	53985200	6058	30.96	8950	9100	8800	11720	6320	9020	8911.39	0.37	0	-1236	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1103	23.96	3.89	12	0.05	374.00	2301.00	14500	20230608	-38.21	7810	20240419	14.72	11520	-22.22	20240103	7810	14.72	20240419	14500	-38.21	20230608	7810	14.72	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
134	20240503	120527	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	10	2	0.11	51668900	5799	29.63	8950	9100	8800	11720	6320	9020	8909.97	0.37	0	-1031	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1112	24.14	3.92	12	0.05	374.00	2301.00	14500	20230608	-37.72	7810	20240419	15.62	11520	-21.61	20240103	7810	15.62	20240419	14500	-37.72	20230608	7810	15.62	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
135	20240503	110525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8910	-110	5	-1.22	42985920	4826	24.66	8950	9100	8800	11720	6320	9020	8907.15	0.37	0	-798	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1097	23.82	3.87	12	0.04	374.00	2301.00	14500	20230608	-38.55	7810	20240419	14.08	11520	-22.66	20240103	7810	14.08	20240419	14500	-38.55	20230608	7810	14.08	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
136	20240503	100524	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	50	2	0.55	11282160	1249	6.38	8950	9100	8850	11720	6320	9020	9032.95	0.37	0	-524	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1117	24.25	3.94	12	0.01	374.00	2301.00	14500	20230608	-37.45	7810	20240419	16.13	11520	-21.27	20240103	7810	16.13	20240419	14500	-37.45	20230608	7810	16.13	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
137	20240503	090522	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9100	80	2	0.89	11236770	1244	6.36	8950	9100	8850	11720	6320	9020	9032.77	0.37	0	-524	9380	9200	8990	8810	8600	9095	8705	62	2700	500	6130	10	1	12313555	1121	24.33	3.95	12	0.01	374.00	2301.00	14500	20230608	-37.24	7810	20240419	16.52	11520	-21.01	20240103	7810	16.52	20240419	14500	-37.24	20230608	7810	16.52	20240419	0.34	N	067370	500	61 억		45542	N	N	0	N	00	N
138	20240502	160521	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9020	-50	5	-0.55	174091800	19537	223.61	9070	9170	8780	11790	6350	9070	8910.88	0.37	0	247	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1111	24.12	3.92	12	0.16	374.00	2301.00	14500	20230608	-37.79	7810	20240419	15.49	11520	-21.70	20240103	7810	15.49	20240419	14500	-37.79	20230608	7810	15.49	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
139	20240502	150523	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-40	5	-0.44	170028870	19086	218.45	9070	9170	8780	11790	6350	9070	8908.56	0.37	0	429	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1112	24.14	3.92	12	0.15	374.00	2301.00	14500	20230608	-37.72	7810	20240419	15.62	11520	-21.61	20240103	7810	15.62	20240419	14500	-37.72	20230608	7810	15.62	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
140	20240502	140520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-40	5	-0.44	165105960	18539	212.19	9070	9170	8780	11790	6350	9070	8905.87	0.37	0	925	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1112	24.14	3.92	12	0.15	374.00	2301.00	14500	20230608	-37.72	7810	20240419	15.62	11520	-21.61	20240103	7810	15.62	20240419	14500	-37.72	20230608	7810	15.62	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
141	20240502	130520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8880	-190	5	-2.09	115907890	13021	149.03	9070	9170	8780	11790	6350	9070	8901.61	0.37	0	2185	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1093	23.74	3.86	12	0.11	374.00	2301.00	14500	20230608	-38.76	7810	20240419	13.70	11520	-22.92	20240103	7810	13.70	20240419	14500	-38.76	20230608	7810	13.70	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
142	20240502	120518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9040	-30	5	-0.33	44487670	4936	56.50	9070	9170	8790	11790	6350	9070	9012.90	0.37	0	-689	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1113	24.17	3.93	12	0.04	374.00	2301.00	14500	20230608	-37.66	7810	20240419	15.75	11520	-21.53	20240103	7810	15.75	20240419	14500	-37.66	20230608	7810	15.75	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
143	20240502	110518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-40	5	-0.44	38737310	4296	49.17	9070	9170	8790	11790	6350	9070	9017.06	0.37	0	-419	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1112	24.14	3.92	12	0.03	374.00	2301.00	14500	20230608	-37.72	7810	20240419	15.62	11520	-21.61	20240103	7810	15.62	20240419	14500	-37.72	20230608	7810	15.62	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
144	20240502	100516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9170	100	2	1.10	15131360	1678	19.21	9070	9170	8790	11790	6350	9070	9017.50	0.37	0	-259	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1129	24.52	3.99	12	0.01	374.00	2301.00	14500	20230608	-36.76	7810	20240419	17.41	11520	-20.40	20240103	7810	17.41	20240419	14500	-36.76	20230608	7810	17.41	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N
145	20240502	090517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9050	-20	5	-0.22	3745540	423	4.84	9070	9070	8790	11790	6350	9070	8854.70	0.37	0	19	9376	9222	9076	8922	8776	9150	8850	62	2720	500	6160	10	1	12313555	1114	24.20	3.93	12	0.00	374.00	2301.00	14500	20230608	-37.59	7810	20240419	15.88	11520	-21.44	20240103	7810	15.88	20240419	14500	-37.59	20230608	7810	15.88	20240419	0.34	N	067370	500	61 억		45529	N	N	0	N	00	N