KissMeData/234690/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	161039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	60	2	0.67	308643830	34198	98.10	9050	9180	8900	11710	6310	9010	9025.14	2.62	0	-1304	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1610	23.87	1.60	12	0.19	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
3	20240531	151039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9080	70	2	0.78	289082550	32046	91.93	9050	9180	8900	11710	6310	9010	9020.86	2.62	0	-1225	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1612	23.89	1.61	12	0.18	380.00	5655.00	12680	20240314	-28.39	6010	20231107	51.08	12680	-28.39	20240314	7620	19.16	20240115	12680	-28.39	20240314	6010	51.08	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
4	20240531	141037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	60	2	0.67	234999140	26108	74.89	9050	9150	8900	11710	6310	9010	9001.04	2.62	0	-1091	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1610	23.87	1.60	12	0.15	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
5	20240531	131041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	20	2	0.22	200303190	22258	63.85	9050	9150	8900	11710	6310	9010	8999.15	2.62	0	-1714	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1603	23.76	1.60	12	0.13	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
6	20240531	121045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9010	0	3	0.00	159623580	17738	50.88	9050	9150	8900	11710	6310	9010	8998.96	2.62	0	-1640	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1599	23.71	1.59	12	0.10	380.00	5655.00	12680	20240314	-28.94	6010	20231107	49.92	12680	-28.94	20240314	7620	18.24	20240115	12680	-28.94	20240314	6010	49.92	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
7	20240531	111041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	-50	5	-0.55	131488380	14624	41.95	9050	9150	8900	11710	6310	9010	8991.27	2.62	0	-1668	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1591	23.58	1.58	12	0.08	380.00	5655.00	12680	20240314	-29.34	6010	20231107	49.08	12680	-29.34	20240314	7620	17.59	20240115	12680	-29.34	20240314	6010	49.08	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
8	20240531	101039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9100	90	2	1.00	67058010	7439	21.34	9050	9150	8900	11710	6310	9010	9014.38	2.62	0	-1994	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1615	23.95	1.61	12	0.04	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
9	20240531	091042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9020	10	2	0.11	20266940	2261	6.49	9050	9050	8900	11710	6310	9010	8963.71	2.62	0	198	9230	9120	8960	8850	8690	9175	8905	89	2700	500	6120	10	1	17752276	1601	23.74	1.60	12	0.01	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.29	N	234690	500	88 억		465266	N	N	0	N	00	N
10	20240530	161034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9010	20	2	0.22	310692410	34760	69.79	9000	9070	8800	11680	6300	8990	8937.94	2.60	0	2573	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1599	23.71	1.59	12	0.20	380.00	5655.00	12680	20240314	-28.94	6010	20231107	49.92	12680	-28.94	20240314	7620	18.24	20240115	12680	-28.94	20240314	6010	49.92	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
11	20240530	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	-30	5	-0.33	294128540	32920	66.10	9000	9070	8800	11680	6300	8990	8934.65	2.60	0	4026	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1591	23.58	1.58	12	0.19	380.00	5655.00	12680	20240314	-29.34	6010	20231107	49.08	12680	-29.34	20240314	7620	17.59	20240115	12680	-29.34	20240314	6010	49.08	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
12	20240530	141035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8880	-110	5	-1.22	250992130	28091	56.40	9000	9070	8800	11680	6300	8990	8934.97	2.60	0	4200	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1576	23.37	1.57	12	0.16	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7620	16.54	20240115	12680	-29.97	20240314	6010	47.75	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
13	20240530	131038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8940	-50	5	-0.56	161346950	17995	36.13	9000	9070	8880	11680	6300	8990	8966.21	2.60	0	4935	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1587	23.53	1.58	12	0.10	380.00	5655.00	12680	20240314	-29.50	6010	20231107	48.75	12680	-29.50	20240314	7620	17.32	20240115	12680	-29.50	20240314	6010	48.75	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
14	20240530	121034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	10	2	0.11	139615680	15560	31.24	9000	9070	8880	11680	6300	8990	8972.73	2.60	0	4837	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1598	23.68	1.59	12	0.09	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7620	18.11	20240115	12680	-29.02	20240314	6010	49.75	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
15	20240530	111036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	10	2	0.11	114829690	12801	25.70	9000	9070	8880	11680	6300	8990	8970.37	2.60	0	6295	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1598	23.68	1.59	12	0.07	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7620	18.11	20240115	12680	-29.02	20240314	6010	49.75	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
16	20240530	101039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8990	0	3	0.00	107953820	12039	24.17	9000	9070	8880	11680	6300	8990	8967.01	2.60	0	6129	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1596	23.66	1.59	12	0.07	380.00	5655.00	12680	20240314	-29.10	6010	20231107	49.58	12680	-29.10	20240314	7620	17.98	20240115	12680	-29.10	20240314	6010	49.58	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
17	20240530	091035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	40	2	0.44	37242720	4161	8.35	9000	9030	8880	11680	6300	8990	8950.43	2.60	0	2371	9376	9182	9086	8892	8796	9135	8845	89	2690	500	6110	10	1	17752276	1603	23.76	1.60	12	0.02	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.32	N	234690	500	88 억		462227	N	N	0	N	00	N
18	20240529	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8990	-210	5	-2.28	450371060	49803	71.63	9120	9280	8990	11960	6440	9200	9043.07	2.55	0	9360	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1596	23.66	1.59	12	0.28	380.00	5655.00	12680	20240314	-29.10	6010	20231107	49.58	12680	-29.10	20240314	7620	17.98	20240115	12680	-29.10	20240314	6010	49.58	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
19	20240529	151027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9090	-110	5	-1.20	412875520	45640	65.65	9120	9280	8990	11960	6440	9200	9046.35	2.55	0	8445	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1614	23.92	1.61	12	0.26	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7620	19.29	20240115	12680	-28.31	20240314	6010	51.25	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
20	20240529	141027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9050	-150	5	-1.63	373488650	41287	59.38	9120	9280	8990	11960	6440	9200	9046.16	2.55	0	7835	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1607	23.82	1.60	12	0.23	380.00	5655.00	12680	20240314	-28.63	6010	20231107	50.58	12680	-28.63	20240314	7620	18.77	20240115	12680	-28.63	20240314	6010	50.58	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
21	20240529	131030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-170	5	-1.85	307740080	33997	48.90	9120	9280	8990	11960	6440	9200	9051.98	2.55	0	5212	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1603	23.76	1.60	12	0.19	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
22	20240529	121028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9060	-140	5	-1.52	264271190	29202	42.00	9120	9280	8990	11960	6440	9200	9049.76	2.55	0	2462	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1608	23.84	1.60	12	0.16	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
23	20240529	111030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9020	-180	5	-1.96	210251210	23220	33.40	9120	9280	8990	11960	6440	9200	9054.75	2.55	0	-668	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1601	23.74	1.60	12	0.13	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
24	20240529	101024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-170	5	-1.85	146462480	16167	23.25	9120	9280	8990	11960	6440	9200	9059.35	2.55	0	-2027	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1603	23.76	1.60	12	0.09	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
25	20240529	091024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9120	-80	5	-0.87	11461430	1253	1.80	9120	9270	9100	11960	6440	9200	9147.19	2.55	0	-181	9766	9482	9056	8772	8346	9270	8560	89	2760	500	6250	10	1	17752276	1619	24.00	1.61	12	0.01	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.33	N	234690	500	88 억		452895	N	N	0	N	00	N
26	20240528	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9200	-80	5	-0.86	635511900	69509	88.47	9300	9340	8630	12060	6500	9280	9142.87	2.49	0	7035	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1633	24.21	1.63	12	0.39	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
27	20240528	151022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9250	-30	5	-0.32	613473460	67117	85.42	9300	9340	8630	12060	6500	9280	9140.36	2.49	0	5563	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1642	24.34	1.64	12	0.38	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7620	21.39	20240115	12680	-27.05	20240314	6010	53.91	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
28	20240528	141025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9170	-110	5	-1.19	496337260	54398	69.24	9300	9340	8630	12060	6500	9280	9124.18	2.49	0	4427	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1628	24.13	1.62	12	0.31	380.00	5655.00	12680	20240314	-27.68	6010	20231107	52.58	12680	-27.68	20240314	7620	20.34	20240115	12680	-27.68	20240314	6010	52.58	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
29	20240528	131020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9100	-180	5	-1.94	417206150	45743	58.22	9300	9340	8630	12060	6500	9280	9120.66	2.49	0	1936	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1615	23.95	1.61	12	0.26	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
30	20240528	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9050	-230	5	-2.48	396570440	43471	55.33	9300	9340	8630	12060	6500	9280	9122.64	2.49	0	2498	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1607	23.82	1.60	12	0.24	380.00	5655.00	12680	20240314	-28.63	6010	20231107	50.58	12680	-28.63	20240314	7620	18.77	20240115	12680	-28.63	20240314	6010	50.58	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
31	20240528	111005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	-210	5	-2.26	364347540	39913	50.80	9300	9340	8630	12060	6500	9280	9128.54	2.49	0	3649	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1610	23.87	1.60	12	0.22	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
32	20240528	101021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9180	-100	5	-1.08	164898950	17859	22.73	9300	9340	9180	12060	6500	9280	9233.38	2.49	0	1271	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1630	24.16	1.62	12	0.10	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
33	20240528	091024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9320	40	2	0.43	41725960	4509	5.74	9300	9340	9190	12060	6500	9280	9253.93	2.49	0	1915	9626	9452	9326	9152	9026	9390	9090	89	2780	500	6310	10	1	17752276	1655	24.53	1.65	12	0.03	380.00	5655.00	12680	20240314	-26.50	6010	20231107	55.07	12680	-26.50	20240314	7620	22.31	20240115	12680	-26.50	20240314	6010	55.07	20231107	2.39	N	234690	500	88 억		441231	N	N	0	N	00	N
34	20240527	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9280	-220	5	-2.32	733457130	78570	169.68	9420	9500	9200	12350	6650	9500	9335.09	2.60	0	-21282	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1647	24.42	1.64	12	0.44	380.00	5655.00	12680	20240314	-26.81	6010	20231107	54.41	12680	-26.81	20240314	7620	21.78	20240115	12680	-26.81	20240314	6010	54.41	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
35	20240527	151023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9280	-220	5	-2.32	707085290	75721	163.53	9420	9500	9200	12350	6650	9500	9338.03	2.60	0	-20734	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1647	24.42	1.64	12	0.43	380.00	5655.00	12680	20240314	-26.81	6010	20231107	54.41	12680	-26.81	20240314	7620	21.78	20240115	12680	-26.81	20240314	6010	54.41	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
36	20240527	141019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9260	-240	5	-2.53	549976040	58747	126.87	9420	9500	9240	12350	6650	9500	9361.77	2.60	0	-13537	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1644	24.37	1.64	12	0.33	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
37	20240527	131020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9350	-150	5	-1.58	393569460	41918	90.53	9420	9500	9310	12350	6650	9500	9389.03	2.60	0	-11710	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1660	24.61	1.65	12	0.24	380.00	5655.00	12680	20240314	-26.26	6010	20231107	55.57	12680	-26.26	20240314	7620	22.70	20240115	12680	-26.26	20240314	6010	55.57	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
38	20240527	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9340	-160	5	-1.68	330964720	35206	76.03	9420	9500	9330	12350	6650	9500	9400.80	2.60	0	-11251	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1658	24.58	1.65	12	0.20	380.00	5655.00	12680	20240314	-26.34	6010	20231107	55.41	12680	-26.34	20240314	7620	22.57	20240115	12680	-26.34	20240314	6010	55.41	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
39	20240527	111019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9370	-130	5	-1.37	286171340	30416	65.69	9420	9500	9330	12350	6650	9500	9408.58	2.60	0	-8870	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1663	24.66	1.66	12	0.17	380.00	5655.00	12680	20240314	-26.10	6010	20231107	55.91	12680	-26.10	20240314	7620	22.97	20240115	12680	-26.10	20240314	6010	55.91	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
40	20240527	101017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9420	-80	5	-0.84	141151570	14992	32.38	9420	9500	9360	12350	6650	9500	9415.13	2.60	0	-2340	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1672	24.79	1.67	12	0.08	380.00	5655.00	12680	20240314	-25.71	6010	20231107	56.74	12680	-25.71	20240314	7620	23.62	20240115	12680	-25.71	20240314	6010	56.74	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
41	20240527	091019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9500	0	3	0.00	19060830	2014	4.35	9420	9500	9420	12350	6650	9500	9464.17	2.60	0	13	9860	9680	9500	9320	9140	9590	9230	89	2850	500	6460	10	1	17752276	1686	25.00	1.68	12	0.01	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.42	N	234690	500	88 억		462088	N	N	0	N	00	N
42	20240524	160922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9500	-90	5	-0.94	437731520	46300	84.94	9680	9680	9320	12460	6720	9590	9454.24	2.60	0	663	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1686	25.00	1.68	12	0.26	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
43	20240524	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9510	-80	5	-0.83	397656920	42083	77.20	9680	9680	9320	12460	6720	9590	9449.35	2.60	0	1422	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1688	25.03	1.68	12	0.24	380.00	5655.00	12680	20240314	-25.00	6010	20231107	58.24	12680	-25.00	20240314	7620	24.80	20240115	12680	-25.00	20240314	6010	58.24	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
44	20240524	140929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9470	-120	5	-1.25	305596190	32392	59.42	9680	9680	9320	12460	6720	9590	9434.31	2.60	0	4343	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1681	24.92	1.67	12	0.18	380.00	5655.00	12680	20240314	-25.32	6010	20231107	57.57	12680	-25.32	20240314	7620	24.28	20240115	12680	-25.32	20240314	6010	57.57	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
45	20240524	130925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9450	-140	5	-1.46	278541760	29529	54.17	9680	9680	9320	12460	6720	9590	9432.82	2.60	0	4388	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1678	24.87	1.67	12	0.17	380.00	5655.00	12680	20240314	-25.47	6010	20231107	57.24	12680	-25.47	20240314	7620	24.02	20240115	12680	-25.47	20240314	6010	57.24	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
46	20240524	120926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9460	-130	5	-1.36	268097790	28423	52.14	9680	9680	9320	12460	6720	9590	9432.42	2.60	0	4721	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1679	24.89	1.67	12	0.16	380.00	5655.00	12680	20240314	-25.39	6010	20231107	57.40	12680	-25.39	20240314	7620	24.15	20240115	12680	-25.39	20240314	6010	57.40	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
47	20240524	110923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9460	-130	5	-1.36	259310350	27492	50.43	9680	9680	9320	12460	6720	9590	9432.21	2.60	0	4567	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1679	24.89	1.67	12	0.15	380.00	5655.00	12680	20240314	-25.39	6010	20231107	57.40	12680	-25.39	20240314	7620	24.15	20240115	12680	-25.39	20240314	6010	57.40	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
48	20240524	100930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9400	-190	5	-1.98	190467700	20208	37.07	9680	9680	9320	12460	6720	9590	9425.36	2.60	0	1502	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1669	24.74	1.66	12	0.11	380.00	5655.00	12680	20240314	-25.87	6010	20231107	56.41	12680	-25.87	20240314	7620	23.36	20240115	12680	-25.87	20240314	6010	56.41	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
49	20240524	090925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	30	2	0.31	25359270	2636	4.84	9680	9680	9510	12460	6720	9590	9620.36	2.60	0	-825	9890	9740	9600	9450	9310	9670	9380	89	2870	500	6520	10	1	17752276	1708	25.32	1.70	12	0.01	380.00	5655.00	12680	20240314	-24.13	6010	20231107	60.07	12680	-24.13	20240314	7620	26.25	20240115	12680	-24.13	20240314	6010	60.07	20231107	2.43	N	234690	500	88 억		461271	N	N	0	N	00	N
50	20240523	160922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9590	-120	5	-1.24	520686770	54466	48.33	9750	9750	9460	12620	6800	9710	9559.84	2.66	0	-11963	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1702	25.24	1.70	12	0.31	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7620	25.85	20240115	12680	-24.37	20240314	6010	59.57	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
51	20240523	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9530	-180	5	-1.85	449946030	47085	41.78	9750	9750	9460	12620	6800	9710	9556.04	2.66	0	-8076	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1692	25.08	1.69	12	0.27	380.00	5655.00	12680	20240314	-24.84	6010	20231107	58.57	12680	-24.84	20240314	7620	25.07	20240115	12680	-24.84	20240314	6010	58.57	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
52	20240523	140928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9480	-230	5	-2.37	383032350	40036	35.53	9750	9750	9460	12620	6800	9710	9567.20	2.66	0	-7221	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1683	24.95	1.68	12	0.23	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
53	20240523	130927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9580	-130	5	-1.34	198635370	20635	18.31	9750	9750	9510	12620	6800	9710	9626.14	2.66	0	-9642	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1701	25.21	1.69	12	0.12	380.00	5655.00	12680	20240314	-24.45	6010	20231107	59.40	12680	-24.45	20240314	7620	25.72	20240115	12680	-24.45	20240314	6010	59.40	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
54	20240523	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	-90	5	-0.93	151230880	15700	13.93	9750	9750	9510	12620	6800	9710	9632.54	2.66	0	-6208	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1708	25.32	1.70	12	0.09	380.00	5655.00	12680	20240314	-24.13	6010	20231107	60.07	12680	-24.13	20240314	7620	26.25	20240115	12680	-24.13	20240314	6010	60.07	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
55	20240523	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	0	3	0.00	116861790	12128	10.76	9750	9750	9510	12620	6800	9710	9635.70	2.66	0	-4510	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1724	25.55	1.72	12	0.07	380.00	5655.00	12680	20240314	-23.42	6010	20231107	61.56	12680	-23.42	20240314	7620	27.43	20240115	12680	-23.42	20240314	6010	61.56	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
56	20240523	100923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	-90	5	-0.93	89410440	9276	8.23	9750	9750	9510	12620	6800	9710	9638.90	2.66	0	-3819	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1708	25.32	1.70	12	0.05	380.00	5655.00	12680	20240314	-24.13	6010	20231107	60.07	12680	-24.13	20240314	7620	26.25	20240115	12680	-24.13	20240314	6010	60.07	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
57	20240523	090927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9570	-140	5	-1.44	41308400	4277	3.80	9750	9750	9560	12620	6800	9710	9658.27	2.66	0	-3284	10510	10110	9900	9500	9290	10005	9395	89	2910	500	6600	10	1	17752276	1699	25.18	1.69	12	0.02	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7620	25.59	20240115	12680	-24.53	20240314	6010	59.23	20231107	2.54	N	234690	500	88 억		473007	N	N	0	N	00	N
58	20240522	160913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	-450	5	-4.43	1126199490	112511	79.68	10150	10300	9690	13200	7120	10160	10009.84	2.82	0	-31212	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1724	25.55	1.72	12	0.63	380.00	5655.00	12680	20240314	-23.42	6010	20231107	61.56	12680	-23.42	20240314	7620	27.43	20240115	12680	-23.42	20240314	6010	61.56	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
59	20240522	150920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	-440	5	-4.33	1091866250	108975	77.18	10150	10300	9690	13200	7120	10160	10019.42	2.82	0	-29793	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1726	25.58	1.72	12	0.61	380.00	5655.00	12680	20240314	-23.34	6010	20231107	61.73	12680	-23.34	20240314	7620	27.56	20240115	12680	-23.34	20240314	6010	61.73	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
60	20240522	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	-300	5	-2.95	882230520	87433	61.92	10150	10300	9790	13200	7120	10160	10090.36	2.82	0	-25263	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1750	25.95	1.74	12	0.49	380.00	5655.00	12680	20240314	-22.24	6010	20231107	64.06	12680	-22.24	20240314	7620	29.40	20240115	12680	-22.24	20240314	6010	64.06	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
61	20240522	130919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9920	-240	5	-2.36	768774940	75921	53.77	10150	10300	9870	13200	7120	10160	10125.98	2.82	0	-20346	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1761	26.11	1.75	12	0.43	380.00	5655.00	12680	20240314	-21.77	6010	20231107	65.06	12680	-21.77	20240314	7620	30.18	20240115	12680	-21.77	20240314	6010	65.06	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
62	20240522	121032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	-110	5	-1.08	625405490	61511	43.56	10150	10300	10030	13200	7120	10160	10167.38	2.82	0	-19756	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1784	26.45	1.78	12	0.35	380.00	5655.00	12680	20240314	-20.74	6010	20231107	67.22	12680	-20.74	20240314	7620	31.89	20240115	12680	-20.74	20240314	6010	67.22	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
63	20240522	110923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10160	0	3	0.00	540643530	53106	37.61	10150	10300	10050	13200	7120	10160	10180.46	2.82	0	-14304	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1804	26.74	1.80	12	0.30	380.00	5655.00	12680	20240314	-19.87	6010	20231107	69.05	12680	-19.87	20240314	7620	33.33	20240115	12680	-19.87	20240314	6010	69.05	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
64	20240522	100919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	20	2	0.20	415683210	40746	28.86	10150	10300	10050	13200	7120	10160	10201.82	2.82	0	-12787	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1807	26.79	1.80	12	0.23	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
65	20240522	090921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10060	-100	5	-0.98	44724250	4419	3.13	10150	10160	10050	13200	7120	10160	10120.89	2.82	0	-1385	10626	10392	9936	9702	9246	10510	9820	89	3040	500	6900	10	1	17752276	1786	26.47	1.78	12	0.02	380.00	5655.00	12680	20240314	-20.66	6010	20231107	67.39	12680	-20.66	20240314	7620	32.02	20240115	12680	-20.66	20240314	6010	67.39	20231107	2.59	N	234690	500	88 억		501403	N	N	0	N	00	N
66	20240521	160907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10160	600	2	6.28	1391667520	139221	351.72	9570	10170	9480	12420	6700	9560	9996.08	2.64	0	33153	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1804	26.74	1.80	12	0.78	380.00	5655.00	12680	20240314	-19.87	6010	20231107	69.05	12680	-19.87	20240314	7620	33.33	20240115	12680	-19.87	20240314	6010	69.05	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
67	20240521	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	590	2	6.17	1322705240	132425	334.55	9570	10170	9480	12420	6700	9560	9988.33	2.64	0	34309	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1802	26.71	1.79	12	0.75	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
68	20240521	140917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	490	2	5.13	1075680800	107943	272.70	9570	10100	9480	12420	6700	9560	9965.27	2.64	0	31109	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1784	26.45	1.78	12	0.61	380.00	5655.00	12680	20240314	-20.74	6010	20231107	67.22	12680	-20.74	20240314	7620	31.89	20240115	12680	-20.74	20240314	6010	67.22	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
69	20240521	130916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10080	520	2	5.44	970975020	97511	246.35	9570	10100	9480	12420	6700	9560	9957.59	2.64	0	28176	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1789	26.53	1.78	12	0.55	380.00	5655.00	12680	20240314	-20.50	6010	20231107	67.72	12680	-20.50	20240314	7620	32.28	20240115	12680	-20.50	20240314	6010	67.72	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
70	20240521	120914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10040	480	2	5.02	825209030	83023	209.74	9570	10100	9480	12420	6700	9560	9939.52	2.64	0	21769	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1782	26.42	1.78	12	0.47	380.00	5655.00	12680	20240314	-20.82	6010	20231107	67.05	12680	-20.82	20240314	7620	31.76	20240115	12680	-20.82	20240314	6010	67.05	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
71	20240521	110914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	440	2	4.60	732259900	73729	186.26	9570	10100	9480	12420	6700	9560	9931.78	2.64	0	17023	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1775	26.32	1.77	12	0.42	380.00	5655.00	12680	20240314	-21.14	6010	20231107	66.39	12680	-21.14	20240314	7620	31.23	20240115	12680	-21.14	20240314	6010	66.39	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
72	20240521	100915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9810	250	2	2.62	232775840	23861	60.28	9570	9890	9480	12420	6700	9560	9755.49	2.64	0	6815	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1741	25.82	1.73	12	0.13	380.00	5655.00	12680	20240314	-22.63	6010	20231107	63.23	12680	-22.63	20240314	7620	28.74	20240115	12680	-22.63	20240314	6010	63.23	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
73	20240521	090912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	160	2	1.67	23255220	2424	6.12	9570	9740	9480	12420	6700	9560	9593.74	2.64	0	-1630	9833	9696	9543	9406	9253	9620	9330	89	2860	500	6500	10	1	17752276	1726	25.58	1.72	12	0.01	380.00	5655.00	12680	20240314	-23.34	6010	20231107	61.73	12680	-23.34	20240314	7620	27.56	20240115	12680	-23.34	20240314	6010	61.73	20231107	2.63	N	234690	500	88 억		469132	N	N	0	N	00	N
74	20240517	160917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9580	-180	5	-1.84	464385880	48319	103.21	9710	9830	9310	12680	6840	9760	9610.88	2.70	0	-3807	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1701	25.21	1.69	12	0.27	380.00	5655.00	12680	20240314	-24.45	6010	20231107	59.40	12680	-24.45	20240314	7620	25.72	20240115	12680	-24.45	20240314	6010	59.40	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
75	20240517	150920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9630	-130	5	-1.33	434051890	45158	96.46	9710	9830	9310	12680	6840	9760	9611.85	2.70	0	-1573	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1710	25.34	1.70	12	0.25	380.00	5655.00	12680	20240314	-24.05	6010	20231107	60.23	12680	-24.05	20240314	7620	26.38	20240115	12680	-24.05	20240314	6010	60.23	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
76	20240517	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9550	-210	5	-2.15	357866120	37145	79.34	9710	9830	9310	12680	6840	9760	9634.30	2.70	0	-1204	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1695	25.13	1.69	12	0.21	380.00	5655.00	12680	20240314	-24.68	6010	20231107	58.90	12680	-24.68	20240314	7620	25.33	20240115	12680	-24.68	20240314	6010	58.90	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
77	20240517	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	-70	5	-0.72	236488530	24408	52.14	9710	9830	9600	12680	6840	9760	9688.98	2.70	0	-3175	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1720	25.50	1.71	12	0.14	380.00	5655.00	12680	20240314	-23.58	6010	20231107	61.23	12680	-23.58	20240314	7620	27.17	20240115	12680	-23.58	20240314	6010	61.23	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
78	20240517	120905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	-80	5	-0.82	209394680	21600	46.14	9710	9830	9600	12680	6840	9760	9694.20	2.70	0	-2645	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1718	25.47	1.71	12	0.12	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
79	20240517	110906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9670	-90	5	-0.92	197848980	20410	43.60	9710	9830	9600	12680	6840	9760	9693.73	2.70	0	-2212	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1717	25.45	1.71	12	0.11	380.00	5655.00	12680	20240314	-23.74	6010	20231107	60.90	12680	-23.74	20240314	7620	26.90	20240115	12680	-23.74	20240314	6010	60.90	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
80	20240517	100901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	-80	5	-0.82	140548510	14514	31.00	9710	9830	9600	12680	6840	9760	9683.65	2.70	0	-1278	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1718	25.47	1.71	12	0.08	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
81	20240517	090907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9700	-60	5	-0.61	5340550	550	1.17	9710	9760	9700	12680	6840	9760	9710.09	2.70	0	-260	9926	9842	9736	9652	9546	9885	9695	89	2920	500	6630	10	1	17752276	1722	25.53	1.72	12	0.00	380.00	5655.00	12680	20240314	-23.50	6010	20231107	61.40	12680	-23.50	20240314	7620	27.30	20240115	12680	-23.50	20240314	6010	61.40	20231107	2.56	N	234690	500	88 억		479467	N	N	0	N	00	N
82	20240516	160858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	80	2	0.83	455045820	46806	55.90	9750	9820	9630	12580	6780	9680	9721.95	2.73	0	-4339	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1733	25.68	1.73	12	0.26	380.00	5655.00	12680	20240314	-23.03	6010	20231107	62.40	12680	-23.03	20240314	7620	28.08	20240115	12680	-23.03	20240314	6010	62.40	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
83	20240516	150857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9780	100	2	1.03	431643520	44395	53.02	9750	9820	9660	12580	6780	9680	9722.80	2.73	0	-4257	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1736	25.74	1.73	12	0.25	380.00	5655.00	12680	20240314	-22.87	6010	20231107	62.73	12680	-22.87	20240314	7620	28.35	20240115	12680	-22.87	20240314	6010	62.73	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
84	20240516	140903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9770	90	2	0.93	332249340	34245	40.90	9750	9820	9660	12580	6780	9680	9702.13	2.73	0	-3057	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1734	25.71	1.73	12	0.19	380.00	5655.00	12680	20240314	-22.95	6010	20231107	62.56	12680	-22.95	20240314	7620	28.22	20240115	12680	-22.95	20240314	6010	62.56	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
85	20240516	130858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9770	90	2	0.93	306790950	31623	37.77	9750	9820	9660	12580	6780	9680	9701.51	2.73	0	-1786	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1734	25.71	1.73	12	0.18	380.00	5655.00	12680	20240314	-22.95	6010	20231107	62.56	12680	-22.95	20240314	7620	28.22	20240115	12680	-22.95	20240314	6010	62.56	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
86	20240516	120855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	60	2	0.62	272427370	28097	33.56	9750	9820	9660	12580	6780	9680	9695.96	2.73	0	-1127	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1729	25.63	1.72	12	0.16	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7620	27.82	20240115	12680	-23.19	20240314	6010	62.06	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
87	20240516	110854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	0	3	0.00	187217710	19298	23.05	9750	9820	9660	12580	6780	9680	9701.40	2.73	0	-43	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1718	25.47	1.71	12	0.11	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
88	20240516	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	40	2	0.41	98690610	10155	12.13	9750	9820	9680	12580	6780	9680	9718.43	2.73	0	1628	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1726	25.58	1.72	12	0.06	380.00	5655.00	12680	20240314	-23.34	6010	20231107	61.73	12680	-23.34	20240314	7620	27.56	20240115	12680	-23.34	20240314	6010	61.73	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
89	20240516	090858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	80	2	0.83	3741920	385	0.46	9750	9790	9690	12580	6780	9680	9719.27	2.73	0	-242	9946	9812	9656	9522	9366	9880	9590	89	2900	500	6580	10	1	17752276	1733	25.68	1.73	12	0.00	380.00	5655.00	12680	20240314	-23.03	6010	20231107	62.40	12680	-23.03	20240314	7620	28.08	20240115	12680	-23.03	20240314	6010	62.40	20231107	2.56	N	234690	500	88 억		484195	N	N	0	N	00	N
90	20240514	160908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	180	2	1.89	806507580	83661	104.40	9500	9790	9500	12350	6650	9500	9640.19	2.66	0	12556	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1718	25.47	1.71	12	0.47	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
91	20240514	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	240	2	2.53	748114490	77635	96.88	9500	9790	9500	12350	6650	9500	9636.30	2.66	0	11260	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1729	25.63	1.72	12	0.44	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7620	27.82	20240115	12680	-23.19	20240314	6010	62.06	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
92	20240514	140909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9750	250	2	2.63	665743460	69144	86.29	9500	9790	9500	12350	6650	9500	9628.36	2.66	0	8384	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1731	25.66	1.72	12	0.39	380.00	5655.00	12680	20240314	-23.11	6010	20231107	62.23	12680	-23.11	20240314	7620	27.95	20240115	12680	-23.11	20240314	6010	62.23	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
93	20240514	130910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	240	2	2.53	596762010	62054	77.44	9500	9750	9500	12350	6650	9500	9616.82	2.66	0	7003	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1729	25.63	1.72	12	0.35	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7620	27.82	20240115	12680	-23.19	20240314	6010	62.06	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
94	20240514	120906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9650	150	2	1.58	518242170	53952	67.33	9500	9710	9500	12350	6650	9500	9605.62	2.66	0	3355	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1713	25.39	1.71	12	0.30	380.00	5655.00	12680	20240314	-23.90	6010	20231107	60.57	12680	-23.90	20240314	7620	26.64	20240115	12680	-23.90	20240314	6010	60.57	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
95	20240514	110908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9540	40	2	0.42	440552610	45825	57.19	9500	9710	9500	12350	6650	9500	9613.80	2.66	0	2555	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1694	25.11	1.69	12	0.26	380.00	5655.00	12680	20240314	-24.76	6010	20231107	58.74	12680	-24.76	20240314	7620	25.20	20240115	12680	-24.76	20240314	6010	58.74	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
96	20240514	100905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9660	160	2	1.68	330449790	34340	42.85	9500	9710	9500	12350	6650	9500	9622.88	2.66	0	652	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1715	25.42	1.71	12	0.19	380.00	5655.00	12680	20240314	-23.82	6010	20231107	60.73	12680	-23.82	20240314	7620	26.77	20240115	12680	-23.82	20240314	6010	60.73	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
97	20240514	090907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	120	2	1.26	53135570	5568	6.95	9500	9620	9500	12350	6650	9500	9543.03	2.66	0	1806	9933	9716	9493	9276	9053	9605	9165	89	2850	500	6460	10	1	17752276	1708	25.32	1.70	12	0.03	380.00	5655.00	12680	20240314	-24.13	6010	20231107	60.07	12680	-24.13	20240314	7620	26.25	20240115	12680	-24.13	20240314	6010	60.07	20231107	2.62	N	234690	500	88 억		471822	N	N	0	N	00	N
98	20240513	160905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9500	-90	5	-0.94	750162780	80124	93.28	9710	9710	9270	12460	6720	9590	9361.87	2.59	0	12346	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1686	25.00	1.68	12	0.45	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
99	20240513	150907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9570	-20	5	-0.21	717501810	76685	89.27	9710	9710	9270	12460	6720	9590	9356.48	2.59	0	12099	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1699	25.18	1.69	12	0.43	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7620	25.59	20240115	12680	-24.53	20240314	6010	59.23	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
100	20240513	140908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9370	-220	5	-2.29	623505640	66764	77.72	9710	9710	9270	12460	6720	9590	9338.95	2.59	0	9441	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1663	24.66	1.66	12	0.38	380.00	5655.00	12680	20240314	-26.10	6010	20231107	55.91	12680	-26.10	20240314	7620	22.97	20240115	12680	-26.10	20240314	6010	55.91	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
101	20240513	130901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9310	-280	5	-2.92	571907600	61229	71.28	9710	9710	9270	12460	6720	9590	9340.47	2.59	0	5873	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1653	24.50	1.65	12	0.34	380.00	5655.00	12680	20240314	-26.58	6010	20231107	54.91	12680	-26.58	20240314	7620	22.18	20240115	12680	-26.58	20240314	6010	54.91	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
102	20240513	120905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9320	-270	5	-2.82	452039140	48357	56.29	9710	9710	9270	12460	6720	9590	9347.96	2.59	0	3805	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1655	24.53	1.65	12	0.27	380.00	5655.00	12680	20240314	-26.50	6010	20231107	55.07	12680	-26.50	20240314	7620	22.31	20240115	12680	-26.50	20240314	6010	55.07	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
103	20240513	110904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9300	-290	5	-3.02	403922870	43188	50.28	9710	9710	9270	12460	6720	9590	9352.66	2.59	0	3613	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1651	24.47	1.64	12	0.24	380.00	5655.00	12680	20240314	-26.66	6010	20231107	54.74	12680	-26.66	20240314	7620	22.05	20240115	12680	-26.66	20240314	6010	54.74	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
104	20240513	100904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9340	-250	5	-2.61	299259750	31940	37.18	9710	9710	9270	12460	6720	9590	9369.43	2.59	0	511	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1658	24.58	1.65	12	0.18	380.00	5655.00	12680	20240314	-26.34	6010	20231107	55.41	12680	-26.34	20240314	7620	22.57	20240115	12680	-26.34	20240314	6010	55.41	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
105	20240513	090907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9670	80	2	0.83	19523970	2034	2.37	9710	9710	9550	12460	6720	9590	9598.81	2.59	0	748	9956	9772	9636	9452	9316	9705	9385	89	2870	500	6520	10	1	17752276	1717	25.45	1.71	12	0.01	380.00	5655.00	12680	20240314	-23.74	6010	20231107	60.90	12680	-23.74	20240314	7620	26.90	20240115	12680	-23.74	20240314	6010	60.90	20231107	2.53	N	234690	500	88 억		458941	N	N	0	N	00	N
106	20240510	160839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9590	-120	5	-1.24	824337020	85900	75.03	9700	9820	9500	12620	6800	9710	9596.47	2.47	0	18382	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1702	25.24	1.70	12	0.48	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7620	25.85	20240115	12680	-24.37	20240314	6010	59.57	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
107	20240510	150848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	-30	5	-0.31	786123180	81931	71.56	9700	9820	9500	12620	6800	9710	9594.94	2.47	0	18431	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1718	25.47	1.71	12	0.46	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
108	20240510	140849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9550	-160	5	-1.65	697608190	72689	63.49	9700	9820	9500	12620	6800	9710	9597.16	2.47	0	15845	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1695	25.13	1.69	12	0.41	380.00	5655.00	12680	20240314	-24.68	6010	20231107	58.90	12680	-24.68	20240314	7620	25.33	20240115	12680	-24.68	20240314	6010	58.90	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
109	20240510	130842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9600	-110	5	-1.13	599275690	62420	54.52	9700	9820	9500	12620	6800	9710	9600.70	2.47	0	11542	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1704	25.26	1.70	12	0.35	380.00	5655.00	12680	20240314	-24.29	6010	20231107	59.73	12680	-24.29	20240314	7620	25.98	20240115	12680	-24.29	20240314	6010	59.73	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
110	20240510	120837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9620	-90	5	-0.93	532802090	55482	48.46	9700	9820	9500	12620	6800	9710	9603.15	2.47	0	8465	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1708	25.32	1.70	12	0.31	380.00	5655.00	12680	20240314	-24.13	6010	20231107	60.07	12680	-24.13	20240314	7620	26.25	20240115	12680	-24.13	20240314	6010	60.07	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
111	20240510	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9550	-160	5	-1.65	440046460	45788	39.99	9700	9820	9500	12620	6800	9710	9610.52	2.47	0	3050	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1695	25.13	1.69	12	0.26	380.00	5655.00	12680	20240314	-24.68	6010	20231107	58.90	12680	-24.68	20240314	7620	25.33	20240115	12680	-24.68	20240314	6010	58.90	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
112	20240510	100840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9560	-150	5	-1.54	297848940	30873	26.97	9700	9820	9550	12620	6800	9710	9647.55	2.47	0	447	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1697	25.16	1.69	12	0.17	380.00	5655.00	12680	20240314	-24.61	6010	20231107	59.07	12680	-24.61	20240314	7620	25.46	20240115	12680	-24.61	20240314	6010	59.07	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
113	20240510	090842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9690	-20	5	-0.21	30441850	3137	2.74	9700	9820	9660	12620	6800	9710	9704.13	2.47	0	754	10270	9990	9850	9570	9430	9920	9500	89	2910	500	6600	10	1	17752276	1720	25.50	1.71	12	0.02	380.00	5655.00	12680	20240314	-23.58	6010	20231107	61.23	12680	-23.58	20240314	7620	27.17	20240115	12680	-23.58	20240314	6010	61.23	20231107	2.72	N	234690	500	88 억		439031	N	N	0	N	00	N
114	20240509	160858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	-290	5	-2.90	1120743770	113506	116.86	10050	10130	9710	13000	7000	10000	9873.94	2.53	0	-10287	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1724	25.55	1.72	12	0.64	380.00	5655.00	12680	20240314	-23.42	6010	20231107	61.56	12680	-23.42	20240314	7620	27.43	20240115	12680	-23.42	20240314	6010	61.56	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
115	20240509	150858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	-260	5	-2.60	1062273370	107492	110.67	10050	10130	9740	13000	7000	10000	9882.35	2.53	0	-8563	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1729	25.63	1.72	12	0.61	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7620	27.82	20240115	12680	-23.19	20240314	6010	62.06	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
116	20240509	140803	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	-140	5	-1.40	945588820	95537	98.36	10050	10130	9740	13000	7000	10000	9897.62	2.53	0	-4378	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1750	25.95	1.74	12	0.54	380.00	5655.00	12680	20240314	-22.24	6010	20231107	64.06	12680	-22.24	20240314	7620	29.40	20240115	12680	-22.24	20240314	6010	64.06	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
117	20240509	130843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	-210	5	-2.10	831554150	83874	86.35	10050	10130	9750	13000	7000	10000	9914.33	2.53	0	-313	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1738	25.76	1.73	12	0.47	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
118	20240509	120840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9800	-200	5	-2.00	701255240	70592	72.68	10050	10130	9800	13000	7000	10000	9933.92	2.53	0	-462	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1740	25.79	1.73	12	0.40	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7620	28.61	20240115	12680	-22.71	20240314	6010	63.06	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
119	20240509	110828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9950	-50	5	-0.50	471623950	47257	48.65	10050	10130	9880	13000	7000	10000	9979.98	2.53	0	622	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1766	26.18	1.76	12	0.27	380.00	5655.00	12680	20240314	-21.53	6010	20231107	65.56	12680	-21.53	20240314	7620	30.58	20240115	12680	-21.53	20240314	6010	65.56	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
120	20240509	100832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	30	2	0.30	316526860	31660	32.60	10050	10130	9950	13000	7000	10000	9997.69	2.53	0	906	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1781	26.39	1.77	12	0.18	380.00	5655.00	12680	20240314	-20.90	6010	20231107	66.89	12680	-20.90	20240314	7620	31.63	20240115	12680	-20.90	20240314	6010	66.89	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
121	20240509	090828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10090	90	2	0.90	44255110	4409	4.54	10050	10130	10000	13000	7000	10000	10037.45	2.53	0	1505	10366	10182	10086	9902	9806	10135	9855	89	3000	500	6800	10	1	17752276	1791	26.55	1.78	12	0.02	380.00	5655.00	12680	20240314	-20.43	6010	20231107	67.89	12680	-20.43	20240314	7620	32.41	20240115	12680	-20.43	20240314	6010	67.89	20231107	2.73	N	234690	500	88 억		448838	N	N	0	N	00	N
122	20240508	160823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10000	-200	5	-1.96	971598320	96640	183.21	10200	10270	9990	13260	7140	10200	10053.89	2.51	0	5814	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1775	26.32	1.77	12	0.54	380.00	5655.00	12680	20240314	-21.14	6010	20231107	66.39	12680	-21.14	20240314	7620	31.23	20240115	12680	-21.14	20240314	6010	66.39	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
123	20240508	150828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-50	5	-0.49	730895190	72623	137.68	10200	10270	10020	13260	7140	10200	10064.24	2.51	0	4286	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1802	26.71	1.79	12	0.41	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
124	20240508	140822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-50	5	-0.49	662919570	65870	124.88	10200	10270	10020	13260	7140	10200	10064.06	2.51	0	3920	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1802	26.71	1.79	12	0.37	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
125	20240508	130820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10050	-150	5	-1.47	592634630	58882	111.63	10200	10270	10020	13260	7140	10200	10064.78	2.51	0	4802	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1784	26.45	1.78	12	0.33	380.00	5655.00	12680	20240314	-20.74	6010	20231107	67.22	12680	-20.74	20240314	7620	31.89	20240115	12680	-20.74	20240314	6010	67.22	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
126	20240508	120819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	-130	5	-1.27	347056190	34453	65.32	10200	10270	10020	13260	7140	10200	10073.32	2.51	0	7669	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1788	26.50	1.78	12	0.19	380.00	5655.00	12680	20240314	-20.58	6010	20231107	67.55	12680	-20.58	20240314	7620	32.15	20240115	12680	-20.58	20240314	6010	67.55	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
127	20240508	110858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10090	-110	5	-1.08	323391950	32104	60.86	10200	10270	10020	13260	7140	10200	10073.26	2.51	0	8314	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1791	26.55	1.78	12	0.18	380.00	5655.00	12680	20240314	-20.43	6010	20231107	67.89	12680	-20.43	20240314	7620	32.41	20240115	12680	-20.43	20240314	6010	67.89	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
128	20240508	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	-130	5	-1.27	299409210	29727	56.36	10200	10270	10020	13260	7140	10200	10071.96	2.51	0	8665	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1788	26.50	1.78	12	0.17	380.00	5655.00	12680	20240314	-20.58	6010	20231107	67.55	12680	-20.58	20240314	7620	32.15	20240115	12680	-20.58	20240314	6010	67.55	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
129	20240508	090831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10080	-120	5	-1.18	104677580	10397	19.71	10200	10200	10020	13260	7140	10200	10068.06	2.51	0	5485	10540	10370	10250	10080	9960	10310	10020	89	3060	500	6930	10	1	17752276	1789	26.53	1.78	12	0.06	380.00	5655.00	12680	20240314	-20.50	6010	20231107	67.72	12680	-20.50	20240314	7620	32.28	20240115	12680	-20.50	20240314	6010	67.72	20231107	2.68	N	234690	500	88 억		446120	N	N	0	N	00	N
130	20240503	160847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10290	-390	5	-3.65	1027827550	99850	76.52	10680	10710	10170	13880	7480	10680	10293.72	2.79	0	-44265	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1827	27.08	1.82	12	0.56	380.00	5655.00	12680	20240314	-18.85	6010	20231107	71.21	12680	-18.85	20240314	7620	35.04	20240115	12680	-18.85	20240314	6010	71.21	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
131	20240503	150846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	-380	5	-3.56	982512720	95448	73.15	10680	10710	10170	13880	7480	10680	10293.70	2.79	0	-43439	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1828	27.11	1.82	12	0.54	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
132	20240503	140847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10310	-370	5	-3.46	893946080	86848	66.56	10680	10710	10170	13880	7480	10680	10293.23	2.79	0	-40482	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1830	27.13	1.82	12	0.49	380.00	5655.00	12680	20240314	-18.69	6010	20231107	71.55	12680	-18.69	20240314	7620	35.30	20240115	12680	-18.69	20240314	6010	71.55	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
133	20240503	130848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	-380	5	-3.56	819234660	79593	61.00	10680	10710	10170	13880	7480	10680	10292.80	2.79	0	-37467	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1828	27.11	1.82	12	0.45	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
134	20240503	120845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	-510	5	-4.78	755623600	73380	56.24	10680	10710	10170	13880	7480	10680	10297.41	2.79	0	-34425	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1805	26.76	1.80	12	0.41	380.00	5655.00	12680	20240314	-19.79	6010	20231107	69.22	12680	-19.79	20240314	7620	33.46	20240115	12680	-19.79	20240314	6010	69.22	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
135	20240503	110843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10210	-470	5	-4.40	595228080	57645	44.18	10680	10710	10190	13880	7480	10680	10325.75	2.79	0	-25783	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1813	26.87	1.81	12	0.32	380.00	5655.00	12680	20240314	-19.48	6010	20231107	69.88	12680	-19.48	20240314	7620	33.99	20240115	12680	-19.48	20240314	6010	69.88	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
136	20240503	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	-350	5	-3.28	333792210	32178	24.66	10680	10710	10260	13880	7480	10680	10373.31	2.79	0	-13377	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1834	27.18	1.83	12	0.18	380.00	5655.00	12680	20240314	-18.53	6010	20231107	71.88	12680	-18.53	20240314	7620	35.56	20240115	12680	-18.53	20240314	6010	71.88	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
137	20240503	090838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10410	-270	5	-2.53	63082510	6017	4.61	10680	10710	10370	13880	7480	10680	10484.05	2.79	0	-1434	11100	10890	10500	10290	9900	10995	10395	89	3200	500	7260	10	1	17752276	1848	27.39	1.84	12	0.03	380.00	5655.00	12680	20240314	-17.90	6010	20231107	73.21	12680	-17.90	20240314	7620	36.61	20240115	12680	-17.90	20240314	6010	73.21	20231107	2.74	N	234690	500	88 억		496129	N	N	0	N	00	N
138	20240502	160832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10680	480	2	4.71	1363834450	129516	303.79	10150	10710	10110	13260	7140	10200	10530.11	2.70	0	16393	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1896	28.11	1.89	12	0.73	380.00	5655.00	12680	20240314	-15.77	6010	20231107	77.70	12680	-15.77	20240314	7620	40.16	20240115	12680	-15.77	20240314	6010	77.70	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
139	20240502	150839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10650	450	2	4.41	1315718790	125004	293.20	10150	10710	10110	13260	7140	10200	10525.41	2.70	0	18740	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1891	28.03	1.88	12	0.70	380.00	5655.00	12680	20240314	-16.01	6010	20231107	77.20	12680	-16.01	20240314	7620	39.76	20240115	12680	-16.01	20240314	6010	77.20	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
140	20240502	140833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10650	450	2	4.41	1118905260	106505	249.81	10150	10700	10110	13260	7140	10200	10505.66	2.70	0	20066	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1891	28.03	1.88	12	0.60	380.00	5655.00	12680	20240314	-16.01	6010	20231107	77.20	12680	-16.01	20240314	7620	39.76	20240115	12680	-16.01	20240314	6010	77.20	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
141	20240502	130831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10650	450	2	4.41	978043870	93309	218.86	10150	10690	10110	13260	7140	10200	10481.77	2.70	0	22119	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1891	28.03	1.88	12	0.53	380.00	5655.00	12680	20240314	-16.01	6010	20231107	77.20	12680	-16.01	20240314	7620	39.76	20240115	12680	-16.01	20240314	6010	77.20	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
142	20240502	120829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10560	360	2	3.53	755179160	72310	169.61	10150	10690	10110	13260	7140	10200	10443.63	2.70	0	13963	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1875	27.79	1.87	12	0.41	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
143	20240502	110828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10540	340	2	3.33	631249570	60581	142.10	10150	10690	10110	13260	7140	10200	10419.93	2.70	0	14809	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1871	27.74	1.86	12	0.34	380.00	5655.00	12680	20240314	-16.88	6010	20231107	75.37	12680	-16.88	20240314	7620	38.32	20240115	12680	-16.88	20240314	6010	75.37	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
144	20240502	100827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10560	360	2	3.53	452730320	43700	102.50	10150	10570	10110	13260	7140	10200	10359.96	2.70	0	19298	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1875	27.79	1.87	12	0.25	380.00	5655.00	12680	20240314	-16.72	6010	20231107	75.71	12680	-16.72	20240314	7620	38.58	20240115	12680	-16.72	20240314	6010	75.71	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N
145	20240502	090826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10280	80	2	0.78	9601900	942	2.21	10150	10290	10110	13260	7140	10200	10193.10	2.70	0	98	10500	10350	10170	10020	9840	10260	9930	89	3060	500	6930	10	1	17752276	1825	27.05	1.82	12	0.01	380.00	5655.00	12680	20240314	-18.93	6010	20231107	71.05	12680	-18.93	20240314	7620	34.91	20240115	12680	-18.93	20240314	6010	71.05	20231107	2.75	N	234690	500	88 억		479529	N	N	0	N	00	N