KissMeData/114450/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	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-25	5	-1.23	20011695	9868	62.15	2035	2055	2010	2645	1425	2035	2027.94	0.43	0	-364	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	402	-2.46	1.11	12	0.05	-818.00	1816.00	3543	20230524	-43.27	1781	20231031	12.86	2475	-18.79	20240328	1817	10.62	20240419	4140	-51.45	20230602	1781	12.86	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
3	20240531	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-5	5	-0.25	17066085	8406	52.94	2035	2055	2015	2645	1425	2035	2030.23	0.43	0	-389	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	406	-2.48	1.12	12	0.04	-818.00	1816.00	3543	20230524	-42.70	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4140	-50.97	20230602	1781	13.98	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
4	20240531	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-5	5	-0.25	15335555	7555	47.58	2035	2055	2015	2645	1425	2035	2029.86	0.43	0	-375	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	406	-2.48	1.12	12	0.04	-818.00	1816.00	3543	20230524	-42.70	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4140	-50.97	20230602	1781	13.98	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
5	20240531	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	5	2	0.25	12398120	6108	38.47	2035	2055	2015	2645	1425	2035	2029.82	0.43	0	-361	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	408	-2.49	1.12	12	0.03	-818.00	1816.00	3543	20230524	-42.42	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	4140	-50.72	20230602	1781	14.54	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
6	20240531	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	5	2	0.25	11927865	5877	37.01	2035	2055	2015	2645	1425	2035	2029.58	0.43	0	-214	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	408	-2.49	1.12	12	0.03	-818.00	1816.00	3543	20230524	-42.42	1781	20231031	14.54	2475	-17.58	20240328	1817	12.27	20240419	4140	-50.72	20230602	1781	14.54	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
7	20240531	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-5	5	-0.25	10847175	5346	33.67	2035	2055	2015	2645	1425	2035	2029.03	0.43	0	-214	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	406	-2.48	1.12	12	0.03	-818.00	1816.00	3543	20230524	-42.70	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4140	-50.97	20230602	1781	13.98	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
8	20240531	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-5	5	-0.25	7576030	3730	23.49	2035	2055	2015	2645	1425	2035	2031.11	0.43	0	-196	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	406	-2.48	1.12	12	0.02	-818.00	1816.00	3543	20230524	-42.70	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4140	-50.97	20230602	1781	13.98	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
9	20240531	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	15	2	0.74	214515	105	0.66	2035	2055	2035	2645	1425	2035	2043.00	0.43	0	-54	2125	2080	2045	2000	1965	2062	1982	100	610	500	1340	5	1	20000000	410	-2.51	1.13	12	0.00	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4140	-50.48	20230602	1781	15.10	20231031	0.28	N	114450	500	100 억		86476	N	N	0	N	00	N
10	20240530	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2035	-65	5	-3.10	32523890	15876	153.70	2090	2090	2010	2730	1470	2100	2048.62	0.44	0	-605	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	407	-2.49	1.12	12	0.08	-818.00	1816.00	3543	20230524	-42.56	1781	20231031	14.26	2475	-17.78	20240328	1817	12.00	20240419	4250	-52.12	20230530	1781	14.26	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
11	20240530	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-70	5	-3.33	24591900	11962	115.81	2090	2090	2025	2730	1470	2100	2055.84	0.44	0	414	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	406	-2.48	1.12	12	0.06	-818.00	1816.00	3543	20230524	-42.70	1781	20231031	13.98	2475	-17.98	20240328	1817	11.72	20240419	4250	-52.24	20230530	1781	13.98	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
12	20240530	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-55	5	-2.62	18574145	9002	87.15	2090	2090	2030	2730	1470	2100	2063.34	0.44	0	422	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	409	-2.50	1.13	12	0.05	-818.00	1816.00	3543	20230524	-42.28	1781	20231031	14.82	2475	-17.37	20240328	1817	12.55	20240419	4250	-51.88	20230530	1781	14.82	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
13	20240530	130825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-50	5	-2.38	16091020	7786	75.38	2090	2090	2035	2730	1470	2100	2066.66	0.44	0	558	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	410	-2.51	1.13	12	0.04	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4250	-51.76	20230530	1781	15.10	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
14	20240530	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-25	5	-1.19	13313885	6433	62.28	2090	2090	2035	2730	1470	2100	2069.62	0.44	0	559	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	415	-2.54	1.14	12	0.03	-818.00	1816.00	3543	20230524	-41.43	1781	20231031	16.51	2475	-16.16	20240328	1817	14.20	20240419	4250	-51.18	20230530	1781	16.51	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
15	20240530	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-10	5	-0.48	12732440	6151	59.55	2090	2090	2035	2730	1470	2100	2069.98	0.44	0	587	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	418	-2.56	1.15	12	0.03	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1817	15.02	20240419	4250	-50.82	20230530	1781	17.35	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
16	20240530	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-50	5	-2.38	8727470	4224	40.89	2090	2090	2035	2730	1470	2100	2066.16	0.44	0	608	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	410	-2.51	1.13	12	0.02	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4250	-51.76	20230530	1781	15.10	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
17	20240530	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-25	5	-1.19	2272705	1095	10.60	2090	2090	2075	2730	1470	2100	2075.53	0.44	0	934	2203	2151	2113	2061	2023	2132	2042	100	630	500	1380	5	1	20000000	415	-2.54	1.14	12	0.01	-818.00	1816.00	3543	20230524	-41.43	1781	20231031	16.51	2475	-16.16	20240328	1817	14.20	20240419	4250	-51.18	20230530	1781	16.51	20231031	0.27	N	114450	500	100 억		87075	N	N	0	N	00	N
18	20240529	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-30	5	-1.41	21832405	10318	146.13	2125	2165	2075	2765	1495	2130	2115.95	0.44	0	-1066	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	420	-2.57	1.16	12	0.05	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4250	-50.59	20230530	1781	17.91	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
19	20240529	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-55	5	-2.58	17582285	8285	117.33	2125	2165	2075	2765	1495	2130	2122.18	0.44	0	-1058	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	415	-2.54	1.14	12	0.04	-818.00	1816.00	3543	20230524	-41.43	1781	20231031	16.51	2475	-16.16	20240328	1817	14.20	20240419	4250	-51.18	20230530	1781	16.51	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
20	20240529	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-30	5	-1.41	15193590	7138	101.09	2125	2165	2085	2765	1495	2130	2128.55	0.44	0	-980	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	420	-2.57	1.16	12	0.04	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4250	-50.59	20230530	1781	17.91	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
21	20240529	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-25	5	-1.17	13530245	6344	89.85	2125	2165	2100	2765	1495	2130	2132.76	0.44	0	-963	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	421	-2.57	1.16	12	0.03	-818.00	1816.00	3543	20230524	-40.59	1781	20231031	18.19	2475	-14.95	20240328	1817	15.85	20240419	4250	-50.47	20230530	1781	18.19	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
22	20240529	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-30	5	-1.41	13319745	6244	88.43	2125	2165	2100	2765	1495	2130	2133.21	0.44	0	-963	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	420	-2.57	1.16	12	0.03	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4250	-50.59	20230530	1781	17.91	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
23	20240529	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	-20	5	-0.94	12993865	6089	86.23	2125	2165	2100	2765	1495	2130	2133.99	0.44	0	-963	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	422	-2.58	1.16	12	0.03	-818.00	1816.00	3543	20230524	-40.45	1781	20231031	18.47	2475	-14.75	20240328	1817	16.13	20240419	4250	-50.35	20230530	1781	18.47	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
24	20240529	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	15	2	0.70	10209390	4787	67.79	2125	2165	2100	2765	1495	2130	2132.73	0.44	0	-780	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	429	-2.62	1.18	12	0.02	-818.00	1816.00	3543	20230524	-39.46	1781	20231031	20.44	2475	-13.33	20240328	1817	18.05	20240419	4250	-49.53	20230530	1781	20.44	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
25	20240529	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-10	5	-0.47	2252460	1072	15.18	2125	2125	2100	2765	1495	2130	2101.18	0.44	0	-82	2280	2205	2145	2070	2010	2242	2107	100	635	500	1400	5	1	20000000	424	-2.59	1.17	12	0.01	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4250	-50.12	20230530	1781	19.03	20231031	0.27	N	114450	500	100 억		88141	N	N	0	N	00	N
26	20240528	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	15	2	0.71	15050565	7060	85.20	2110	2220	2085	2745	1485	2115	2131.81	0.44	0	-326	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	426	-2.60	1.17	12	0.04	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1817	17.23	20240419	4250	-49.88	20230530	1781	19.60	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
27	20240528	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	15	2	0.71	11568015	5425	65.47	2110	2220	2085	2745	1485	2115	2132.35	0.44	0	-360	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	426	-2.60	1.17	12	0.03	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1817	17.23	20240419	4250	-49.88	20230530	1781	19.60	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
28	20240528	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	15	2	0.71	10716260	5025	60.64	2110	2220	2085	2745	1485	2115	2132.59	0.44	0	-360	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	426	-2.60	1.17	12	0.03	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1817	17.23	20240419	4250	-49.88	20230530	1781	19.60	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
29	20240528	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	25	2	1.18	10562955	4953	59.78	2110	2220	2085	2745	1485	2115	2132.64	0.44	0	-360	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	428	-2.62	1.18	12	0.02	-818.00	1816.00	3543	20230524	-39.60	1781	20231031	20.16	2475	-13.54	20240328	1817	17.78	20240419	4250	-49.65	20230530	1781	20.16	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
30	20240528	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	35	2	1.65	10336585	4848	58.51	2110	2220	2085	2745	1485	2115	2132.13	0.44	0	-356	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	430	-2.63	1.18	12	0.02	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1817	18.33	20240419	4250	-49.41	20230530	1781	20.72	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
31	20240528	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	60	2	2.84	9332975	4387	52.94	2110	2220	2085	2745	1485	2115	2127.42	0.44	0	-316	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	435	-2.66	1.20	12	0.02	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4250	-48.82	20230530	1781	22.12	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
32	20240528	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	80	2	3.78	7847530	3700	44.65	2110	2220	2085	2745	1485	2115	2120.95	0.44	0	-227	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	439	-2.68	1.21	12	0.02	-818.00	1816.00	3543	20230524	-38.05	1781	20231031	23.25	2475	-11.31	20240328	1817	20.80	20240419	4250	-48.35	20230530	1781	23.25	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
33	20240528	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-20	5	-0.95	719305	343	4.14	2110	2110	2095	2745	1485	2115	2097.10	0.44	0	-17	2138	2126	2113	2101	2088	2120	2095	100	630	500	1390	5	1	20000000	419	-2.56	1.15	12	0.00	-818.00	1816.00	3543	20230524	-40.87	1781	20231031	17.63	2475	-15.35	20240328	1817	15.30	20240419	4250	-50.71	20230530	1781	17.63	20231031	0.26	N	114450	500	100 억		88467	N	N	0	N	00	N
34	20240527	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-5	5	-0.24	17479645	8274	70.36	2120	2125	2100	2755	1485	2120	2112.60	0.45	0	-1185	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	423	-2.59	1.16	12	0.04	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4250	-50.24	20230530	1781	18.75	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
35	20240527	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-20	5	-0.94	16914940	8007	68.09	2120	2125	2100	2755	1485	2120	2112.52	0.45	0	-1201	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	420	-2.57	1.16	12	0.04	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4250	-50.59	20230530	1781	17.91	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
36	20240527	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-15	5	-0.71	15644500	7403	62.95	2120	2125	2100	2755	1485	2120	2113.26	0.45	0	-1035	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	421	-2.57	1.16	12	0.04	-818.00	1816.00	3543	20230524	-40.59	1781	20231031	18.19	2475	-14.95	20240328	1817	15.85	20240419	4250	-50.47	20230530	1781	18.19	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
37	20240527	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	0	3	0.00	14461505	6842	58.18	2120	2125	2100	2755	1485	2120	2113.64	0.45	0	-1026	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	424	-2.59	1.17	12	0.03	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4250	-50.12	20230530	1781	19.03	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
38	20240527	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	0	3	0.00	14255625	6744	57.35	2120	2125	2100	2755	1485	2120	2113.82	0.45	0	-1026	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	424	-2.59	1.17	12	0.03	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4250	-50.12	20230530	1781	19.03	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
39	20240527	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	0	3	0.00	8019310	3795	32.27	2120	2125	2100	2755	1485	2120	2113.13	0.45	0	-776	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	424	-2.59	1.17	12	0.02	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4250	-50.12	20230530	1781	19.03	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
40	20240527	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-5	5	-0.24	1647705	782	6.65	2120	2125	2100	2755	1485	2120	2107.04	0.45	0	-600	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	423	-2.59	1.16	12	0.00	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4250	-50.24	20230530	1781	18.75	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
41	20240527	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	5	2	0.24	44470	21	0.18	2120	2125	2100	2755	1485	2120	2117.62	0.45	0	-11	2183	2151	2108	2076	2033	2167	2092	100	635	500	1390	5	1	20000000	425	-2.60	1.17	12	0.00	-818.00	1816.00	3543	20230524	-40.02	1781	20231031	19.31	2475	-14.14	20240328	1817	16.95	20240419	4250	-50.00	20230530	1781	19.31	20231031	0.24	N	114450	500	100 억		89652	N	N	0	N	00	N
42	20240524	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	20	2	0.95	24673455	11760	169.14	2100	2140	2065	2730	1470	2100	2098.08	0.45	0	-1289	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	424	-2.59	1.17	12	0.06	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4725	-55.13	20230524	1781	19.03	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
43	20240524	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	0	3	0.00	19189225	9173	131.93	2100	2140	2065	2730	1470	2100	2091.92	0.45	0	-293	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	420	-2.57	1.16	12	0.05	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4725	-55.56	20230524	1781	17.91	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
44	20240524	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	25	2	1.19	16773265	8017	115.30	2100	2140	2065	2730	1470	2100	2092.21	0.45	0	-1288	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	425	-2.60	1.17	12	0.04	-818.00	1816.00	3543	20230524	-40.02	1781	20231031	19.31	2475	-14.14	20240328	1817	16.95	20240419	4725	-55.03	20230524	1781	19.31	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
45	20240524	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-5	5	-0.24	11505040	5493	79.00	2100	2140	2065	2730	1470	2100	2094.49	0.45	0	-1237	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	419	-2.56	1.15	12	0.03	-818.00	1816.00	3543	20230524	-40.87	1781	20231031	17.63	2475	-15.35	20240328	1817	15.30	20240419	4725	-55.66	20230524	1781	17.63	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
46	20240524	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-10	5	-0.48	7800910	3743	53.83	2100	2140	2065	2730	1470	2100	2084.13	0.45	0	-329	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	418	-2.56	1.15	12	0.02	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1817	15.02	20240419	4725	-55.77	20230524	1781	17.35	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
47	20240524	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	15	2	0.71	6955070	3339	48.02	2100	2140	2065	2730	1470	2100	2082.98	0.45	0	-307	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	423	-2.59	1.16	12	0.02	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4725	-55.24	20230524	1781	18.75	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
48	20240524	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	25	2	1.19	6465605	3105	44.66	2100	2140	2065	2730	1470	2100	2082.32	0.45	0	-379	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	425	-2.60	1.17	12	0.02	-818.00	1816.00	3543	20230524	-40.02	1781	20231031	19.31	2475	-14.14	20240328	1817	16.95	20240419	4725	-55.03	20230524	1781	19.31	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
49	20240524	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	0	3	0.00	257815	123	1.77	2100	2100	2095	2730	1470	2100	2096.06	0.45	0	-97	2150	2125	2095	2070	2040	2137	2082	100	630	500	1380	5	1	20000000	420	-2.57	1.16	12	0.00	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4725	-55.56	20230524	1781	17.91	20231031	0.26	N	114450	500	100 억		90941	N	N	0	N	00	N
50	20240523	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	5	2	0.24	14510060	6953	25.94	2085	2120	2065	2720	1470	2095	2086.88	0.46	0	-135	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	420	-2.57	1.16	12	0.03	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1817	15.58	20240419	4725	-55.56	20230524	1781	17.91	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
51	20240523	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-5	5	-0.24	12699785	6087	22.71	2085	2120	2065	2720	1470	2095	2086.38	0.46	0	-145	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	418	-2.56	1.15	12	0.03	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1817	15.02	20240419	4725	-55.77	20230524	1781	17.35	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
52	20240523	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-5	5	-0.24	9663935	4632	17.28	2085	2120	2065	2720	1470	2095	2086.34	0.46	0	-42	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	418	-2.56	1.15	12	0.02	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1817	15.02	20240419	4725	-55.77	20230524	1781	17.35	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
53	20240523	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	10	2	0.48	7707440	3695	13.79	2085	2120	2065	2720	1470	2095	2085.91	0.46	0	26	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	421	-2.57	1.16	12	0.02	-818.00	1816.00	3543	20230524	-40.59	1781	20231031	18.19	2475	-14.95	20240328	1817	15.85	20240419	4725	-55.45	20230524	1781	18.19	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
54	20240523	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	10	2	0.48	7197090	3451	12.88	2085	2120	2065	2720	1470	2095	2085.51	0.46	0	28	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	421	-2.57	1.16	12	0.02	-818.00	1816.00	3543	20230524	-40.59	1781	20231031	18.19	2475	-14.95	20240328	1817	15.85	20240419	4725	-55.45	20230524	1781	18.19	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
55	20240523	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	15	2	0.72	6898675	3309	12.35	2085	2120	2065	2720	1470	2095	2084.82	0.46	0	35	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	422	-2.58	1.16	12	0.02	-818.00	1816.00	3543	20230524	-40.45	1781	20231031	18.47	2475	-14.75	20240328	1817	16.13	20240419	4725	-55.34	20230524	1781	18.47	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
56	20240523	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	20	2	0.95	5660710	2720	10.15	2085	2120	2065	2720	1470	2095	2081.14	0.46	0	38	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	423	-2.59	1.16	12	0.01	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4725	-55.24	20230524	1781	18.75	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
57	20240523	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-10	5	-0.48	670960	324	1.21	2085	2085	2065	2720	1470	2095	2070.86	0.46	0	0	2248	2171	2113	2036	1978	2142	2007	100	625	500	1380	5	1	20000000	417	-2.55	1.15	12	0.00	-818.00	1816.00	3543	20230524	-41.15	1781	20231031	17.07	2475	-15.76	20240328	1817	14.75	20240419	4725	-55.87	20230524	1781	17.07	20231031	0.25	N	114450	500	100 억		91076	N	N	0	N	00	N
58	20240522	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	-80	5	-3.68	57496120	26750	238.48	2175	2190	2055	2825	1525	2175	2149.55	0.45	0	692	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	419	-2.56	1.15	12	0.13	-818.00	1816.00	3543	20230524	-40.87	1781	20231031	17.63	2475	-15.35	20240328	1817	15.30	20240419	4725	-55.66	20230524	1781	17.63	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
59	20240522	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-20	5	-0.92	45670585	21133	188.40	2175	2190	2150	2825	1525	2175	2161.10	0.45	0	1911	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	431	-2.63	1.19	12	0.11	-818.00	1816.00	3543	20230524	-39.18	1781	20231031	21.00	2475	-12.93	20240328	1817	18.60	20240419	4725	-54.39	20230524	1781	21.00	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
60	20240522	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-10	5	-0.46	42749275	19776	176.30	2175	2190	2150	2825	1525	2175	2161.67	0.45	0	1911	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	433	-2.65	1.19	12	0.10	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1817	19.15	20240419	4725	-54.18	20230524	1781	21.56	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
61	20240522	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-10	5	-0.46	28909725	13373	119.22	2175	2190	2150	2825	1525	2175	2161.80	0.45	0	2395	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	433	-2.65	1.19	12	0.07	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1817	19.15	20240419	4725	-54.18	20230524	1781	21.56	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
62	20240522	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	5	2	0.23	12989785	6003	53.52	2175	2190	2150	2825	1525	2175	2163.88	0.45	0	-221	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	436	-2.67	1.20	12	0.03	-818.00	1816.00	3543	20230524	-38.47	1781	20231031	22.40	2475	-11.92	20240328	1817	19.98	20240419	4725	-53.86	20230524	1781	22.40	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
63	20240522	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	10	2	0.46	11766230	5443	48.52	2175	2185	2150	2825	1525	2175	2161.71	0.45	0	-221	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	437	-2.67	1.20	12	0.03	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
64	20240522	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	5	2	0.23	9201685	4267	38.04	2175	2180	2150	2825	1525	2175	2156.47	0.45	0	193	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	436	-2.67	1.20	12	0.02	-818.00	1816.00	3543	20230524	-38.47	1781	20231031	22.40	2475	-11.92	20240328	1817	19.98	20240419	4725	-53.86	20230524	1781	22.40	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
65	20240522	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	0	3	0.00	289275	133	1.19	2175	2175	2175	2825	1525	2175	2175.00	0.45	0	98	2228	2201	2183	2156	2138	2192	2147	100	650	500	1430	5	1	20000000	435	-2.66	1.20	12	0.00	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		90769	N	N	0	N	00	N
66	20240521	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-45	5	-2.03	24469990	11217	115.95	2210	2210	2165	2885	1555	2220	2181.51	0.46	0	-706	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	435	-2.66	1.20	12	0.06	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
67	20240521	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-35	5	-1.58	22050875	10108	104.49	2210	2210	2165	2885	1555	2220	2181.53	0.46	0	-631	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	437	-2.67	1.20	12	0.05	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
68	20240521	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-20	5	-0.90	16392745	7519	77.72	2210	2210	2165	2885	1555	2220	2180.18	0.46	0	-827	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	440	-2.69	1.21	12	0.04	-818.00	1816.00	3543	20230524	-37.91	1781	20231031	23.53	2475	-11.11	20240328	1817	21.08	20240419	4725	-53.44	20230524	1781	23.53	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
69	20240521	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-30	5	-1.35	13691125	6283	64.95	2210	2210	2165	2885	1555	2220	2179.07	0.46	0	-781	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	438	-2.68	1.21	12	0.03	-818.00	1816.00	3543	20230524	-38.19	1781	20231031	22.96	2475	-11.52	20240328	1817	20.53	20240419	4725	-53.65	20230524	1781	22.96	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
70	20240521	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-30	5	-1.35	10616225	4879	50.43	2210	2210	2165	2885	1555	2220	2175.90	0.46	0	-580	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	438	-2.68	1.21	12	0.02	-818.00	1816.00	3543	20230524	-38.19	1781	20231031	22.96	2475	-11.52	20240328	1817	20.53	20240419	4725	-53.65	20230524	1781	22.96	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
71	20240521	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-50	5	-2.25	9133390	4197	43.38	2210	2210	2165	2885	1555	2220	2176.17	0.46	0	-237	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	434	-2.65	1.19	12	0.02	-818.00	1816.00	3543	20230524	-38.75	1781	20231031	21.84	2475	-12.32	20240328	1817	19.43	20240419	4725	-54.07	20230524	1781	21.84	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
72	20240521	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-15	5	-0.68	2855570	1301	13.45	2210	2210	2175	2885	1555	2220	2194.90	0.46	0	-155	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	441	-2.70	1.21	12	0.01	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1817	21.35	20240419	4725	-53.33	20230524	1781	23.81	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
73	20240521	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-10	5	-0.45	13260	6	0.06	2210	2210	2210	2885	1555	2220	2210.00	0.46	0	0	2260	2240	2205	2185	2150	2250	2195	100	665	500	1460	5	1	20000000	442	-2.70	1.22	12	0.00	-818.00	1816.00	3543	20230524	-37.62	1781	20231031	24.09	2475	-10.71	20240328	1817	21.63	20240419	4725	-53.23	20230524	1781	24.09	20231031	0.25	N	114450	500	100 억		91460	N	N	0	N	00	N
74	20240517	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-20	5	-0.89	47550945	21411	77.98	2245	2260	2175	2915	1575	2245	2220.87	0.47	0	-971	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	445	-2.72	1.23	12	0.11	-818.00	1816.00	3543	20230524	-37.20	1781	20231031	24.93	2475	-10.10	20240328	1817	22.45	20240419	4725	-52.91	20230524	1781	24.93	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
75	20240517	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-25	5	-1.11	43220100	19462	70.88	2245	2260	2175	2915	1575	2245	2220.74	0.47	0	261	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	444	-2.71	1.22	12	0.10	-818.00	1816.00	3543	20230524	-37.34	1781	20231031	24.65	2475	-10.30	20240328	1817	22.18	20240419	4725	-53.02	20230524	1781	24.65	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
76	20240517	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	5	2	0.22	31420155	14115	51.41	2245	2260	2175	2915	1575	2245	2226.01	0.47	0	-1157	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	450	-2.75	1.24	12	0.07	-818.00	1816.00	3543	20230524	-36.49	1781	20231031	26.33	2475	-9.09	20240328	1817	23.83	20240419	4725	-52.38	20230524	1781	26.33	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
77	20240517	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	10	2	0.45	30473210	13691	49.87	2245	2260	2175	2915	1575	2245	2225.78	0.47	0	-1156	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	451	-2.76	1.24	12	0.07	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1817	24.11	20240419	4725	-52.28	20230524	1781	26.61	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
78	20240517	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	10	2	0.45	30340815	13632	49.65	2245	2260	2175	2915	1575	2245	2225.71	0.47	0	-1149	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	451	-2.76	1.24	12	0.07	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1817	24.11	20240419	4725	-52.28	20230524	1781	26.61	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
79	20240517	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	10	2	0.45	15267665	6897	25.12	2245	2260	2175	2915	1575	2245	2213.67	0.47	0	-1029	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	451	-2.76	1.24	12	0.03	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1817	24.11	20240419	4725	-52.28	20230524	1781	26.61	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
80	20240517	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-40	5	-1.78	11310550	5116	18.63	2245	2245	2175	2915	1575	2245	2210.82	0.47	0	162	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	441	-2.70	1.21	12	0.03	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1817	21.35	20240419	4725	-53.33	20230524	1781	23.81	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
81	20240517	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-25	5	-1.11	4215080	1895	6.90	2245	2245	2220	2915	1575	2245	2224.32	0.47	0	-47	2325	2285	2230	2190	2135	2305	2210	100	670	500	1480	5	1	20000000	444	-2.71	1.22	12	0.01	-818.00	1816.00	3543	20230524	-37.34	1781	20231031	24.65	2475	-10.30	20240328	1817	22.18	20240419	4725	-53.02	20230524	1781	24.65	20231031	0.25	N	114450	500	100 억		93301	N	N	0	N	00	N
82	20240516	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	70	2	3.22	61078305	27456	217.90	2180	2270	2175	2825	1525	2175	2224.59	0.46	0	1527	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	449	-2.74	1.24	12	0.14	-818.00	1816.00	3543	20230524	-36.64	1781	20231031	26.05	2475	-9.29	20240328	1817	23.56	20240419	4725	-52.49	20230524	1781	26.05	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
83	20240516	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	70	2	3.22	58443865	26277	208.55	2180	2270	2175	2825	1525	2175	2224.15	0.46	0	1260	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	449	-2.74	1.24	12	0.13	-818.00	1816.00	3543	20230524	-36.64	1781	20231031	26.05	2475	-9.29	20240328	1817	23.56	20240419	4725	-52.49	20230524	1781	26.05	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
84	20240516	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	55	2	2.53	52364210	23557	186.96	2180	2270	2175	2825	1525	2175	2222.87	0.46	0	3518	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	446	-2.73	1.23	12	0.12	-818.00	1816.00	3543	20230524	-37.06	1781	20231031	25.21	2475	-9.90	20240328	1817	22.73	20240419	4725	-52.80	20230524	1781	25.21	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
85	20240516	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	60	2	2.76	52292845	23525	186.71	2180	2270	2175	2825	1525	2175	2222.86	0.46	0	3548	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	447	-2.73	1.23	12	0.12	-818.00	1816.00	3543	20230524	-36.92	1781	20231031	25.49	2475	-9.70	20240328	1817	23.00	20240419	4725	-52.70	20230524	1781	25.49	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
86	20240516	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	65	2	2.99	41799880	18839	149.52	2180	2270	2175	2825	1525	2175	2218.80	0.46	0	3548	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	448	-2.74	1.23	12	0.09	-818.00	1816.00	3543	20230524	-36.78	1781	20231031	25.77	2475	-9.49	20240328	1817	23.28	20240419	4725	-52.59	20230524	1781	25.77	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
87	20240516	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	60	2	2.76	33201865	14981	118.90	2180	2270	2175	2825	1525	2175	2216.26	0.46	0	1277	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	447	-2.73	1.23	12	0.07	-818.00	1816.00	3543	20230524	-36.92	1781	20231031	25.49	2475	-9.70	20240328	1817	23.00	20240419	4725	-52.70	20230524	1781	25.49	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
88	20240516	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	55	2	2.53	17166725	7834	62.17	2180	2230	2175	2825	1525	2175	2191.31	0.46	0	21	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	446	-2.73	1.23	12	0.04	-818.00	1816.00	3543	20230524	-37.06	1781	20231031	25.21	2475	-9.90	20240328	1817	22.73	20240419	4725	-52.80	20230524	1781	25.21	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
89	20240516	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	0	3	0.00	2582615	1186	9.41	2180	2185	2175	2825	1525	2175	2177.58	0.46	0	-72	2228	2201	2178	2151	2128	2190	2140	100	650	500	1430	5	1	20000000	435	-2.66	1.20	12	0.01	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		91734	N	N	0	N	00	N
90	20240514	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-5	5	-0.23	27505870	12600	38.24	2180	2205	2155	2830	1530	2180	2183.01	0.45	0	1820	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	435	-2.66	1.20	12	0.06	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
91	20240514	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-5	5	-0.23	26461680	12120	36.78	2180	2205	2155	2830	1530	2180	2183.31	0.45	0	1817	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	435	-2.66	1.20	12	0.06	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
92	20240514	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	5	2	0.23	24437815	11190	33.96	2180	2205	2155	2830	1530	2180	2183.90	0.45	0	1233	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	437	-2.67	1.20	12	0.06	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
93	20240514	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	10	2	0.46	23885265	10937	33.19	2180	2205	2155	2830	1530	2180	2183.90	0.45	0	1223	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	438	-2.68	1.21	12	0.05	-818.00	1816.00	3543	20230524	-38.19	1781	20231031	22.96	2475	-11.52	20240328	1817	20.53	20240419	4725	-53.65	20230524	1781	22.96	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
94	20240514	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	0	3	0.00	18815945	8593	26.08	2180	2205	2155	2830	1530	2180	2189.68	0.45	0	1243	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	436	-2.67	1.20	12	0.04	-818.00	1816.00	3543	20230524	-38.47	1781	20231031	22.40	2475	-11.92	20240328	1817	19.98	20240419	4725	-53.86	20230524	1781	22.40	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
95	20240514	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	15	2	0.69	17807710	8133	24.68	2180	2205	2155	2830	1530	2180	2189.56	0.45	0	1235	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	439	-2.68	1.21	12	0.04	-818.00	1816.00	3543	20230524	-38.05	1781	20231031	23.25	2475	-11.31	20240328	1817	20.80	20240419	4725	-53.54	20230524	1781	23.25	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
96	20240514	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	20	2	0.92	7978725	3631	11.02	2180	2205	2180	2830	1530	2180	2197.39	0.45	0	346	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	440	-2.69	1.21	12	0.02	-818.00	1816.00	3543	20230524	-37.91	1781	20231031	23.53	2475	-11.11	20240328	1817	21.08	20240419	4725	-53.44	20230524	1781	23.53	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
97	20240514	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	25	2	1.15	41765	19	0.06	2180	2205	2180	2830	1530	2180	2198.16	0.45	0	0	2320	2250	2215	2145	2110	2232	2127	100	650	500	1430	5	1	20000000	441	-2.70	1.21	12	0.00	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1817	21.35	20240419	4725	-53.33	20230524	1781	23.81	20231031	0.25	N	114450	500	100 억		89914	N	N	0	N	00	N
98	20240513	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-95	5	-4.18	73500165	32950	249.75	2275	2285	2180	2955	1595	2275	2230.66	0.45	0	13	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	436	-2.67	1.20	12	0.16	-818.00	1816.00	3543	20230524	-38.47	1781	20231031	22.40	2475	-11.92	20240328	1817	19.98	20240419	4725	-53.86	20230524	1781	22.40	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
99	20240513	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-60	5	-2.64	52728215	23475	177.94	2275	2285	2195	2955	1595	2275	2246.14	0.45	0	-514	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	443	-2.71	1.22	12	0.12	-818.00	1816.00	3543	20230524	-37.48	1781	20231031	24.37	2475	-10.51	20240328	1817	21.90	20240419	4725	-53.12	20230524	1781	24.37	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
100	20240513	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-60	5	-2.64	51695300	23008	174.40	2275	2285	2195	2955	1595	2275	2246.84	0.45	0	-348	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	443	-2.71	1.22	12	0.12	-818.00	1816.00	3543	20230524	-37.48	1781	20231031	24.37	2475	-10.51	20240328	1817	21.90	20240419	4725	-53.12	20230524	1781	24.37	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
101	20240513	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	-50	5	-2.20	50045995	22265	168.76	2275	2285	2195	2955	1595	2275	2247.74	0.45	0	-348	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	445	-2.72	1.23	12	0.11	-818.00	1816.00	3543	20230524	-37.20	1781	20231031	24.93	2475	-10.10	20240328	1817	22.45	20240419	4725	-52.91	20230524	1781	24.93	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
102	20240513	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	-10	5	-0.44	23704535	10427	79.03	2275	2285	2260	2955	1595	2275	2273.38	0.45	0	-916	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	453	-2.77	1.25	12	0.05	-818.00	1816.00	3543	20230524	-36.07	1781	20231031	27.18	2475	-8.48	20240328	1817	24.66	20240419	4725	-52.06	20230524	1781	27.18	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
103	20240513	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	5	2	0.22	23465165	10322	78.24	2275	2285	2260	2955	1595	2275	2273.32	0.45	0	-916	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	456	-2.79	1.26	12	0.05	-818.00	1816.00	3543	20230524	-35.65	1781	20231031	28.02	2475	-7.88	20240328	1817	25.48	20240419	4725	-51.75	20230524	1781	28.02	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
104	20240513	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	0	3	0.00	15649420	6879	52.14	2275	2285	2260	2955	1595	2275	2274.96	0.45	0	-710	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	455	-2.78	1.25	12	0.03	-818.00	1816.00	3543	20230524	-35.79	1781	20231031	27.74	2475	-8.08	20240328	1817	25.21	20240419	4725	-51.85	20230524	1781	27.74	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
105	20240513	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	0	3	0.00	7232225	3179	24.10	2275	2275	2275	2955	1595	2275	2275.00	0.45	0	-233	2325	2300	2275	2250	2225	2287	2237	100	680	500	1500	5	1	20000000	455	-2.78	1.25	12	0.02	-818.00	1816.00	3543	20230524	-35.79	1781	20231031	27.74	2475	-8.08	20240328	1817	25.21	20240419	4725	-51.85	20230524	1781	27.74	20231031	0.25	N	114450	500	100 억		89883	N	N	0	N	00	N
106	20240510	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-25	5	-1.09	30040415	13193	62.21	2300	2300	2250	2990	1610	2300	2277.00	0.46	0	-2010	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	455	-2.78	1.25	12	0.07	-818.00	1816.00	3543	20230524	-35.79	1781	20231031	27.74	2475	-8.08	20240328	1817	25.21	20240419	4725	-51.85	20230524	1781	27.74	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
107	20240510	150659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-45	5	-1.96	27982405	12281	57.91	2300	2300	2255	2990	1610	2300	2278.51	0.46	0	-2027	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	451	-2.76	1.24	12	0.06	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1817	24.11	20240419	4725	-52.28	20230524	1781	26.61	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
108	20240510	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-25	5	-1.09	24346755	10679	50.35	2300	2300	2255	2990	1610	2300	2279.87	0.46	0	-2027	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	455	-2.78	1.25	12	0.05	-818.00	1816.00	3543	20230524	-35.79	1781	20231031	27.74	2475	-8.08	20240328	1817	25.21	20240419	4725	-51.85	20230524	1781	27.74	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
109	20240510	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-20	5	-0.87	22459425	9851	46.45	2300	2300	2255	2990	1610	2300	2279.91	0.46	0	-2006	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	456	-2.79	1.26	12	0.05	-818.00	1816.00	3543	20230524	-35.65	1781	20231031	28.02	2475	-7.88	20240328	1817	25.48	20240419	4725	-51.75	20230524	1781	28.02	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
110	20240510	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-40	5	-1.74	16358330	7183	33.87	2300	2300	2255	2990	1610	2300	2277.37	0.46	0	-1168	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	452	-2.76	1.24	12	0.04	-818.00	1816.00	3543	20230524	-36.21	1781	20231031	26.90	2475	-8.69	20240328	1817	24.38	20240419	4725	-52.17	20230524	1781	26.90	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
111	20240510	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	-15	5	-0.65	12485670	5486	25.87	2300	2300	2255	2990	1610	2300	2275.92	0.46	0	-597	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	457	-2.79	1.26	12	0.03	-818.00	1816.00	3543	20230524	-35.51	1781	20231031	28.30	2475	-7.68	20240328	1817	25.76	20240419	4725	-51.64	20230524	1781	28.30	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
112	20240510	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-20	5	-0.87	2895570	1261	5.95	2300	2300	2275	2990	1610	2300	2296.25	0.46	0	-485	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	456	-2.79	1.26	12	0.01	-818.00	1816.00	3543	20230524	-35.65	1781	20231031	28.02	2475	-7.88	20240328	1817	25.48	20240419	4725	-51.75	20230524	1781	28.02	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
113	20240510	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	0	3	0.00	1524900	663	3.13	2300	2300	2300	2990	1610	2300	2300.00	0.46	0	-128	2343	2321	2288	2266	2233	2305	2250	100	690	500	1510	5	1	20000000	460	-2.81	1.27	12	0.00	-818.00	1816.00	3543	20230524	-35.08	1781	20231031	29.14	2475	-7.07	20240328	1817	26.58	20240419	4725	-51.32	20230524	1781	29.14	20231031	0.26	N	114450	500	100 억		91893	N	N	0	N	00	N
114	20240509	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-10	5	-0.43	48073645	21065	17.02	2310	2310	2255	3000	1620	2310	2282.16	0.47	0	-2763	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	460	-2.81	1.27	12	0.11	-818.00	1816.00	3543	20230524	-35.08	1781	20231031	29.14	2475	-7.07	20240328	1817	26.58	20240419	4725	-51.32	20230524	1781	29.14	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
115	20240509	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	-15	5	-0.65	42560870	18665	15.08	2310	2310	2255	3000	1620	2310	2280.25	0.47	0	-2359	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	459	-2.81	1.26	12	0.09	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
116	20240509	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	-25	5	-1.08	37049735	16257	13.14	2310	2310	2255	3000	1620	2310	2279.00	0.47	0	-2193	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	457	-2.79	1.26	12	0.08	-818.00	1816.00	3543	20230524	-35.51	1781	20231031	28.30	2475	-7.68	20240328	1817	25.76	20240419	4725	-51.64	20230524	1781	28.30	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
117	20240509	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	-25	5	-1.08	33108665	14523	11.74	2310	2310	2255	3000	1620	2310	2279.74	0.47	0	-2193	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	457	-2.79	1.26	12	0.07	-818.00	1816.00	3543	20230524	-35.51	1781	20231031	28.30	2475	-7.68	20240328	1817	25.76	20240419	4725	-51.64	20230524	1781	28.30	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
118	20240509	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	-15	5	-0.65	18046450	7910	6.39	2310	2310	2255	3000	1620	2310	2281.47	0.47	0	-1238	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	459	-2.81	1.26	12	0.04	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
119	20240509	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	-15	5	-0.65	17406770	7630	6.17	2310	2310	2255	3000	1620	2310	2281.36	0.47	0	-1168	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	459	-2.81	1.26	12	0.04	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
120	20240509	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	-25	5	-1.08	13709620	6015	4.86	2310	2310	2255	3000	1620	2310	2279.24	0.47	0	-989	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	457	-2.79	1.26	12	0.03	-818.00	1816.00	3543	20230524	-35.51	1781	20231031	28.30	2475	-7.68	20240328	1817	25.76	20240419	4725	-51.64	20230524	1781	28.30	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
121	20240509	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	-15	5	-0.65	465345	202	0.16	2310	2310	2295	3000	1620	2310	2303.69	0.47	0	-22	2526	2417	2321	2212	2116	2472	2267	100	690	500	1520	5	1	20000000	459	-2.81	1.26	12	0.00	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		94656	N	N	0	N	00	N
122	20240508	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	95	2	4.29	287713730	123131	177.63	2225	2430	2225	2875	1555	2215	2336.66	0.43	0	8499	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	462	-2.82	1.27	12	0.62	-818.00	1816.00	3543	20230524	-34.80	1781	20231031	29.70	2475	-6.67	20240328	1817	27.13	20240419	4725	-51.11	20230524	1781	29.70	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
123	20240508	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	75	2	3.39	281804420	120565	173.93	2225	2430	2225	2875	1555	2215	2337.37	0.43	0	8715	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	458	-2.80	1.26	12	0.60	-818.00	1816.00	3543	20230524	-35.37	1781	20231031	28.58	2475	-7.47	20240328	1817	26.03	20240419	4725	-51.53	20230524	1781	28.58	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
124	20240508	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	80	2	3.61	260507125	111198	160.41	2225	2430	2225	2875	1555	2215	2342.73	0.43	0	8276	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	459	-2.81	1.26	12	0.56	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
125	20240508	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	70	2	3.16	245858495	104776	151.15	2225	2430	2225	2875	1555	2215	2346.52	0.43	0	7387	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	457	-2.79	1.26	12	0.52	-818.00	1816.00	3543	20230524	-35.51	1781	20231031	28.30	2475	-7.68	20240328	1817	25.76	20240419	4725	-51.64	20230524	1781	28.30	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
126	20240508	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	80	2	3.61	243720150	103841	149.80	2225	2430	2225	2875	1555	2215	2347.05	0.43	0	7577	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	459	-2.81	1.26	12	0.52	-818.00	1816.00	3543	20230524	-35.22	1781	20231031	28.86	2475	-7.27	20240328	1817	26.31	20240419	4725	-51.43	20230524	1781	28.86	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
127	20240508	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	95	2	4.29	233498190	99381	143.37	2225	2430	2225	2875	1555	2215	2349.53	0.43	0	6473	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	462	-2.82	1.27	12	0.50	-818.00	1816.00	3543	20230524	-34.80	1781	20231031	29.70	2475	-6.67	20240328	1817	27.13	20240419	4725	-51.11	20230524	1781	29.70	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
128	20240508	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	110	2	4.97	218096865	92725	133.76	2225	2430	2225	2875	1555	2215	2352.08	0.43	0	5665	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	465	-2.84	1.28	12	0.46	-818.00	1816.00	3543	20230524	-34.38	1781	20231031	30.54	2475	-6.06	20240328	1817	27.96	20240419	4725	-50.79	20230524	1781	30.54	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
129	20240508	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	10	2	0.45	202615	91	0.13	2225	2235	2225	2875	1555	2215	2226.54	0.43	0	-11	2338	2276	2213	2151	2088	2307	2182	100	660	500	1460	5	1	20000000	445	-2.72	1.23	12	0.00	-818.00	1816.00	3543	20230524	-37.20	1781	20231031	24.93	2475	-10.10	20240328	1817	22.45	20240419	4725	-52.91	20230524	1781	24.93	20231031	0.26	N	114450	500	100 억		86157	N	N	0	N	00	N
130	20240503	160701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-90	5	-4.08	95997945	44146	107.60	2230	2240	2105	2865	1545	2205	2174.56	0.39	0	2611	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	423	-2.59	1.16	12	0.22	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4725	-55.24	20230524	1781	18.75	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
131	20240503	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-55	5	-2.49	88292625	40529	98.78	2230	2240	2105	2865	1545	2205	2178.50	0.39	0	4124	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	430	-2.63	1.18	12	0.20	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1817	18.33	20240419	4725	-54.50	20230524	1781	20.72	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
132	20240503	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-40	5	-1.81	72528030	33171	80.85	2230	2240	2165	2865	1545	2205	2186.49	0.39	0	3263	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	433	-2.65	1.19	12	0.17	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1817	19.15	20240419	4725	-54.18	20230524	1781	21.56	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
133	20240503	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	5	2	0.23	18125720	8177	19.93	2230	2240	2195	2865	1545	2205	2216.67	0.39	0	842	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	442	-2.70	1.22	12	0.04	-818.00	1816.00	3543	20230524	-37.62	1781	20231031	24.09	2475	-10.71	20240328	1817	21.63	20240419	4725	-53.23	20230524	1781	24.09	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
134	20240503	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	5	2	0.23	17755660	8009	19.52	2230	2240	2195	2865	1545	2205	2216.96	0.39	0	758	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	442	-2.70	1.22	12	0.04	-818.00	1816.00	3543	20230524	-37.62	1781	20231031	24.09	2475	-10.71	20240328	1817	21.63	20240419	4725	-53.23	20230524	1781	24.09	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
135	20240503	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	10	2	0.45	14547055	6560	15.99	2230	2240	2195	2865	1545	2205	2217.54	0.39	0	303	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	443	-2.71	1.22	12	0.03	-818.00	1816.00	3543	20230524	-37.48	1781	20231031	24.37	2475	-10.51	20240328	1817	21.90	20240419	4725	-53.12	20230524	1781	24.37	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
136	20240503	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2225	20	2	0.91	5959400	2682	6.54	2230	2230	2205	2865	1545	2205	2222.00	0.39	0	-75	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	445	-2.72	1.23	12	0.01	-818.00	1816.00	3543	20230524	-37.20	1781	20231031	24.93	2475	-10.10	20240328	1817	22.45	20240419	4725	-52.91	20230524	1781	24.93	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
137	20240503	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	25	2	1.13	64670	29	0.07	2230	2230	2230	2865	1545	2205	2230.00	0.39	0	-4	2285	2245	2205	2165	2125	2265	2185	100	660	500	1450	5	1	20000000	446	-2.73	1.23	12	0.00	-818.00	1816.00	3543	20230524	-37.06	1781	20231031	25.21	2475	-9.90	20240328	1817	22.73	20240419	4725	-52.80	20230524	1781	25.21	20231031	0.27	N	114450	500	100 억		78851	N	N	0	N	00	N
138	20240502	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	20	2	0.92	91030485	41020	87.84	2165	2245	2165	2840	1530	2185	2219.19	0.40	0	-586	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	441	-2.70	1.21	12	0.21	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1817	21.35	20240419	4725	-53.33	20230524	1781	23.81	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
139	20240502	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	20	2	0.92	89401010	40281	86.26	2165	2245	2165	2840	1530	2185	2219.43	0.40	0	-597	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	441	-2.70	1.21	12	0.20	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1817	21.35	20240419	4725	-53.33	20230524	1781	23.81	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
140	20240502	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	30	2	1.37	84679815	38137	81.67	2165	2245	2165	2840	1530	2185	2220.41	0.40	0	-220	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	443	-2.71	1.22	12	0.19	-818.00	1816.00	3543	20230524	-37.48	1781	20231031	24.37	2475	-10.51	20240328	1817	21.90	20240419	4725	-53.12	20230524	1781	24.37	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
141	20240502	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	10	2	0.46	84370110	37997	81.37	2165	2245	2165	2840	1530	2185	2220.44	0.40	0	-240	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	439	-2.68	1.21	12	0.19	-818.00	1816.00	3543	20230524	-38.05	1781	20231031	23.25	2475	-11.31	20240328	1817	20.80	20240419	4725	-53.54	20230524	1781	23.25	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
142	20240502	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	35	2	1.60	78125200	35144	75.26	2165	2245	2165	2840	1530	2185	2223.00	0.40	0	-342	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	444	-2.71	1.22	12	0.18	-818.00	1816.00	3543	20230524	-37.34	1781	20231031	24.65	2475	-10.30	20240328	1817	22.18	20240419	4725	-53.02	20230524	1781	24.65	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
143	20240502	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	0	3	0.00	74342935	33434	71.60	2165	2245	2165	2840	1530	2185	2223.57	0.40	0	-342	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	437	-2.67	1.20	12	0.17	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
144	20240502	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	45	2	2.06	65016240	29176	62.48	2165	2245	2165	2840	1530	2185	2228.42	0.40	0	-1017	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	446	-2.73	1.23	12	0.15	-818.00	1816.00	3543	20230524	-37.06	1781	20231031	25.21	2475	-9.90	20240328	1817	22.73	20240419	4725	-52.80	20230524	1781	25.21	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N
145	20240502	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-20	5	-0.92	3520290	1626	3.48	2165	2165	2165	2840	1530	2185	2165.00	0.40	0	475	2291	2237	2191	2137	2091	2265	2165	100	655	500	1440	5	1	20000000	433	-2.65	1.19	12	0.01	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1817	19.15	20240419	4725	-54.18	20230524	1781	21.56	20231031	0.25	N	114450	500	100 억		79271	N	N	0	N	00	N