KissMeData/260660/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	161104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	-5	5	-0.10	56495835	11579	67.63	4865	4890	4865	6350	3425	4890	4879.16	0.85	0	-187	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	749	24.43	0.81	12	0.08	200.00	6013.00	7480	20230821	-34.69	4865	20240531	0.41	5900	-17.20	20240110	4865	0.41	20240531	7480	-34.69	20230821	4865	0.41	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
3	20240531	151105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	-5	5	-0.10	52236115	10707	62.54	4865	4890	4865	6350	3425	4890	4878.69	0.85	0	-165	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	749	24.43	0.81	12	0.07	200.00	6013.00	7480	20230821	-34.69	4865	20240531	0.41	5900	-17.20	20240110	4865	0.41	20240531	7480	-34.69	20230821	4865	0.41	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
4	20240531	141103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4890	0	3	0.00	43650640	8951	52.28	4865	4890	4865	6350	3425	4890	4876.62	0.85	0	76	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	749	24.45	0.81	12	0.06	200.00	6013.00	7480	20230821	-34.63	4865	20240531	0.51	5900	-17.12	20240110	4865	0.51	20240531	7480	-34.63	20230821	4865	0.51	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
5	20240531	131107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4890	0	3	0.00	42794940	8776	51.26	4865	4890	4865	6350	3425	4890	4876.36	0.85	0	76	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	749	24.45	0.81	12	0.06	200.00	6013.00	7480	20230821	-34.63	4865	20240531	0.51	5900	-17.12	20240110	4865	0.51	20240531	7480	-34.63	20230821	4865	0.51	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
6	20240531	121109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	-5	5	-0.10	40904395	8389	49.00	4865	4890	4865	6350	3425	4890	4875.96	0.85	0	76	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	749	24.43	0.81	12	0.05	200.00	6013.00	7480	20230821	-34.69	4865	20240531	0.41	5900	-17.20	20240110	4865	0.41	20240531	7480	-34.69	20230821	4865	0.41	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
7	20240531	111106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-10	5	-0.20	36507895	7489	43.74	4865	4890	4865	6350	3425	4890	4874.87	0.85	0	76	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	748	24.40	0.81	12	0.05	200.00	6013.00	7480	20230821	-34.76	4865	20240531	0.31	5900	-17.29	20240110	4865	0.31	20240531	7480	-34.76	20230821	4865	0.31	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
8	20240531	101102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-10	5	-0.20	34565765	7091	41.42	4865	4890	4865	6350	3425	4890	4874.60	0.85	0	77	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	748	24.40	0.81	12	0.05	200.00	6013.00	7480	20230821	-34.76	4865	20240531	0.31	5900	-17.29	20240110	4865	0.31	20240531	7480	-34.76	20230821	4865	0.31	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
9	20240531	091108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4880	-10	5	-0.20	4224770	868	5.07	4865	4885	4865	6350	3425	4890	4867.25	0.85	0	-108	4996	4942	4916	4862	4836	4930	4850	77	1460	500	3520	5	1	15327021	748	24.40	0.81	12	0.01	200.00	6013.00	7480	20230821	-34.76	4865	20240531	0.31	5900	-17.29	20240110	4865	0.31	20240531	7480	-34.76	20230821	4865	0.31	20240531	0.95	N	260660	500	76 억		130059	N	N	0	N	00	N
10	20240530	161101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4890	-80	5	-1.61	84009825	17113	70.57	4970	4970	4890	6460	3480	4970	4909.12	0.86	0	-1388	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	749	24.45	0.81	12	0.11	200.00	6013.00	7480	20230821	-34.63	4890	20240530	0.00	5900	-17.12	20240110	4890	0.00	20240530	7480	-34.63	20230821	4890	0.00	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
11	20240530	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4900	-70	5	-1.41	75123190	15296	63.08	4970	4970	4890	6460	3480	4970	4911.30	0.86	0	-1222	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	751	24.50	0.81	12	0.10	200.00	6013.00	7480	20230821	-34.49	4890	20240530	0.20	5900	-16.95	20240110	4890	0.20	20240530	7480	-34.49	20230821	4890	0.20	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
12	20240530	141100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4895	-75	5	-1.51	63634020	12948	53.40	4970	4970	4895	6460	3480	4970	4914.58	0.86	0	-1218	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	750	24.48	0.81	12	0.08	200.00	6013.00	7480	20230821	-34.56	4895	20240530	0.00	5900	-17.03	20240110	4895	0.00	20240530	7480	-34.56	20230821	4895	0.00	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
13	20240530	131103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4905	-65	5	-1.31	60063685	12219	50.39	4970	4970	4900	6460	3480	4970	4915.60	0.86	0	-1047	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	752	24.52	0.82	12	0.08	200.00	6013.00	7480	20230821	-34.43	4900	20240530	0.10	5900	-16.86	20240110	4900	0.10	20240530	7480	-34.43	20230821	4900	0.10	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
14	20240530	121059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4915	-55	5	-1.11	46485160	9450	38.97	4970	4970	4910	6460	3480	4970	4919.06	0.86	0	-877	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	753	24.57	0.82	12	0.06	200.00	6013.00	7480	20230821	-34.29	4910	20240530	0.10	5900	-16.69	20240110	4910	0.10	20240530	7480	-34.29	20230821	4910	0.10	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
15	20240530	111101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4920	-50	5	-1.01	33960520	6903	28.47	4970	4970	4910	6460	3480	4970	4919.68	0.86	0	-870	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	754	24.60	0.82	12	0.05	200.00	6013.00	7480	20230821	-34.22	4910	20240530	0.20	5900	-16.61	20240110	4910	0.20	20240530	7480	-34.22	20230821	4910	0.20	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
16	20240530	101104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4940	-30	5	-0.60	29332955	5963	24.59	4970	4970	4910	6460	3480	4970	4919.16	0.86	0	-870	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	757	24.70	0.82	12	0.04	200.00	6013.00	7480	20230821	-33.96	4910	20240530	0.61	5900	-16.27	20240110	4910	0.61	20240530	7480	-33.96	20230821	4910	0.61	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
17	20240530	091101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4925	-45	5	-0.91	12757835	2589	10.68	4970	4970	4915	6460	3480	4970	4927.71	0.86	0	-813	5080	5025	4985	4930	4890	5005	4910	77	1490	500	3570	5	1	15327021	755	24.62	0.82	12	0.02	200.00	6013.00	7480	20230821	-34.16	4915	20240530	0.20	5900	-16.53	20240110	4915	0.20	20240530	7480	-34.16	20230821	4915	0.20	20240530	0.95	N	260660	500	76 억		131447	N	N	0	N	00	N
18	20240529	161053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4970	-70	5	-1.39	120387510	24189	139.58	5030	5040	4945	6550	3530	5040	4976.95	0.86	0	-647	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	5	1	15327021	762	24.85	0.83	12	0.16	200.00	6013.00	7480	20230821	-33.56	4945	20240529	0.51	5900	-15.76	20240110	4945	0.51	20240529	7480	-33.56	20230821	4945	0.51	20240529	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
19	20240529	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4985	-55	5	-1.09	118603020	23830	137.51	5030	5040	4945	6550	3530	5040	4977.05	0.86	0	-595	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	5	1	15327021	764	24.93	0.83	12	0.16	200.00	6013.00	7480	20230821	-33.36	4945	20240529	0.81	5900	-15.51	20240110	4945	0.81	20240529	7480	-33.36	20230821	4945	0.81	20240529	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
20	20240529	141052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4985	-55	5	-1.09	112218685	22547	130.10	5030	5040	4945	6550	3530	5040	4977.10	0.86	0	-413	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	5	1	15327021	764	24.93	0.83	12	0.15	200.00	6013.00	7480	20230821	-33.36	4945	20240529	0.81	5900	-15.51	20240110	4945	0.81	20240529	7480	-33.36	20230821	4945	0.81	20240529	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
21	20240529	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4975	-65	5	-1.29	110953675	22293	128.64	5030	5040	4945	6550	3530	5040	4977.06	0.86	0	-373	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	5	1	15327021	763	24.88	0.83	12	0.15	200.00	6013.00	7480	20230821	-33.49	4945	20240529	0.61	5900	-15.68	20240110	4945	0.61	20240529	7480	-33.49	20230821	4945	0.61	20240529	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
22	20240529	121053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4955	-85	5	-1.69	95703025	19221	110.91	5030	5040	4945	6550	3530	5040	4979.09	0.86	0	-317	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	5	1	15327021	759	24.77	0.82	12	0.13	200.00	6013.00	7480	20230821	-33.76	4945	20240529	0.20	5900	-16.02	20240110	4945	0.20	20240529	7480	-33.76	20230821	4945	0.20	20240529	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
23	20240529	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-10	5	-0.20	15495645	3081	17.78	5030	5040	4995	6550	3530	5040	5029.42	0.86	0	-383	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
24	20240529	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	0	3	0.00	15379985	3058	17.65	5030	5040	4995	6550	3530	5040	5029.43	0.86	0	-383	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	10	1	15327021	772	25.20	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
25	20240529	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-30	5	-0.60	50170	10	0.06	5030	5030	5010	6550	3530	5040	5017.00	0.86	0	-10	5076	5057	5021	5002	4966	5067	5012	77	1510	500	3620	10	1	15327021	768	25.05	0.83	12	0.00	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	0.95	N	260660	500	76 억		132094	N	N	0	N	00	N
26	20240528	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	86677530	17330	380.04	5020	5040	4985	6560	3540	5050	5001.59	0.87	0	-684	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.11	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
27	20240528	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	86179050	17231	377.87	5020	5040	4985	6560	3540	5050	5001.40	0.87	0	-684	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	769	25.10	0.83	12	0.11	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
28	20240528	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5020	-30	5	-0.59	85616810	17119	375.42	5020	5040	4985	6560	3540	5050	5001.27	0.87	0	-682	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	769	25.10	0.83	12	0.11	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
29	20240528	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-40	5	-0.79	77535830	15507	340.07	5020	5040	4985	6560	3540	5050	5000.05	0.87	0	-645	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	768	25.05	0.83	12	0.10	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
30	20240528	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-40	5	-0.79	77455670	15491	339.71	5020	5040	4985	6560	3540	5050	5000.04	0.87	0	-645	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	768	25.05	0.83	12	0.10	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
31	20240528	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-40	5	-0.79	75514750	15103	331.21	5020	5040	4985	6560	3540	5050	4999.98	0.87	0	-645	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	768	25.05	0.83	12	0.10	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
32	20240528	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4995	-55	5	-1.09	28502260	5697	124.93	5020	5040	4995	6560	3540	5050	5003.03	0.87	0	-531	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	5	1	15327021	766	24.98	0.83	12	0.04	200.00	6013.00	7480	20230821	-33.22	4965	20240418	0.60	5900	-15.34	20240110	4965	0.60	20240418	7480	-33.22	20230821	4965	0.60	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
33	20240528	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	16379720	3272	71.75	5020	5040	4995	6560	3540	5050	5006.03	0.87	0	0	5070	5060	5040	5030	5010	5065	5035	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.95	N	260660	500	76 억		132778	N	N	0	N	00	N
34	20240527	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	0	3	0.00	22954140	4560	72.30	5030	5050	5020	6560	3540	5050	5033.80	0.87	0	-242	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	774	25.25	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
35	20240527	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	22772410	4524	71.73	5030	5050	5020	6560	3540	5050	5033.69	0.87	0	-236	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
36	20240527	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	0	3	0.00	22742130	4518	71.63	5030	5050	5020	6560	3540	5050	5033.67	0.87	0	-234	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	774	25.25	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
37	20240527	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	19783250	3931	62.33	5030	5050	5020	6560	3540	5050	5032.63	0.87	0	-30	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
38	20240527	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	12930690	2572	40.78	5030	5050	5020	6560	3540	5050	5027.48	0.87	0	-29	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
39	20240527	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	11683230	2324	36.85	5030	5050	5020	6560	3540	5050	5027.21	0.87	0	-29	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
40	20240527	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-20	5	-0.40	10998570	2188	34.69	5030	5050	5020	6560	3540	5050	5026.77	0.87	0	-11	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
41	20240527	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-10	5	-0.20	809930	161	2.55	5030	5040	5030	6560	3540	5050	5030.62	0.87	0	-10	5123	5086	5053	5016	4983	5070	5000	77	1510	500	3630	10	1	15327021	772	25.20	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.96	N	260660	500	76 억		133020	N	N	0	N	00	N
42	20240524	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	31307090	6208	102.36	5090	5090	5020	6590	3550	5070	5043.02	0.87	0	-278	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
43	20240524	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	30494240	6047	99.70	5090	5090	5020	6590	3550	5070	5042.87	0.87	0	-222	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
44	20240524	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	25958460	5146	84.85	5090	5090	5020	6590	3550	5070	5044.40	0.87	0	-135	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
45	20240524	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-40	5	-0.79	21955690	4350	71.72	5090	5090	5030	6590	3550	5070	5047.29	0.87	0	-83	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	771	25.15	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
46	20240524	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5030	-40	5	-0.79	18996050	3762	62.03	5090	5090	5030	6590	3550	5070	5049.46	0.87	0	-83	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
47	20240524	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	16076630	3182	52.46	5090	5090	5030	6590	3550	5070	5052.37	0.87	0	-62	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
48	20240524	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	2929340	576	9.50	5090	5090	5050	6590	3550	5070	5085.66	0.87	0	0	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	780	25.45	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
49	20240524	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	10180	2	0.03	5090	5090	5090	6590	3550	5070	5090.00	0.87	0	0	5110	5090	5070	5050	5030	5090	5050	77	1520	500	3650	10	1	15327021	780	25.45	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	0.96	N	260660	500	76 억		133298	N	N	0	N	00	N
50	20240523	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	30721110	6065	123.30	5070	5090	5050	6600	3560	5080	5065.31	0.87	0	-330	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
51	20240523	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	24661520	4869	98.98	5070	5090	5050	6600	3560	5080	5065.01	0.87	0	-201	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
52	20240523	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	14412530	2846	57.86	5070	5090	5050	6600	3560	5080	5064.14	0.87	0	-102	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
53	20240523	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	9706170	1915	38.93	5070	5090	5050	6600	3560	5080	5068.50	0.87	0	-102	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
54	20240523	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	8523930	1682	34.19	5070	5090	5050	6600	3560	5080	5067.73	0.87	0	-102	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
55	20240523	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	5528490	1091	22.18	5070	5090	5050	6600	3560	5080	5067.36	0.87	0	-4	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
56	20240523	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	3867330	764	15.53	5070	5090	5050	6600	3560	5080	5061.95	0.87	0	-4	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
57	20240523	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	560610	111	2.26	5070	5070	5050	6600	3560	5080	5050.54	0.87	0	0	5113	5096	5073	5056	5033	5100	5060	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.96	N	260660	500	76 억		133628	N	N	0	N	00	N
58	20240522	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	23641080	4665	92.50	5080	5090	5050	6600	3560	5080	5067.76	0.87	0	-213	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
59	20240522	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	22510140	4442	88.08	5080	5090	5050	6600	3560	5080	5067.57	0.87	0	-214	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
60	20240522	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	18096400	3571	70.81	5080	5090	5050	6600	3560	5080	5067.60	0.87	0	-214	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	780	25.45	0.85	12	0.02	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
61	20240522	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	15821170	3124	61.95	5080	5090	5050	6600	3560	5080	5064.40	0.87	0	-128	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
62	20240522	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	15334000	3028	60.04	5080	5090	5050	6600	3560	5080	5064.07	0.87	0	-128	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
63	20240522	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	15288280	3019	59.87	5080	5090	5050	6600	3560	5080	5064.02	0.87	0	-128	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
64	20240522	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	15273030	3016	59.81	5080	5090	5050	6600	3560	5080	5064.00	0.87	0	-127	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	780	25.45	0.85	12	0.02	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
65	20240522	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	614220	121	2.40	5080	5080	5050	6600	3560	5080	5076.20	0.87	0	-86	5106	5092	5066	5052	5026	5100	5060	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.98	N	260660	500	76 억		133840	N	N	0	N	00	N
66	20240521	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	25449860	5039	46.12	5060	5080	5040	6600	3560	5080	5049.98	0.87	0	-211	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
67	20240521	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	22786950	4513	41.31	5060	5080	5040	6600	3560	5080	5049.18	0.87	0	-191	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
68	20240521	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	21549610	4268	39.06	5060	5080	5040	6600	3560	5080	5049.11	0.87	0	-170	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
69	20240521	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	17289140	3423	31.33	5060	5080	5040	6600	3560	5080	5050.87	0.87	0	-170	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
70	20240521	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	17030570	3372	30.86	5060	5080	5040	6600	3560	5080	5050.58	0.87	0	-170	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
71	20240521	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-40	5	-0.79	15679740	3104	28.41	5060	5080	5040	6600	3560	5080	5051.46	0.87	0	-170	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	772	25.20	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
72	20240521	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	2790280	551	5.04	5060	5080	5060	6600	3560	5080	5064.03	0.87	0	-142	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
73	20240521	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	161940	32	0.29	5060	5070	5060	6600	3560	5080	5060.62	0.87	0	-2	5160	5120	5090	5050	5020	5105	5035	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	0.98	N	260660	500	76 억		134051	N	N	0	N	00	N
74	20240517	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	61303050	12014	67.25	5150	5160	5050	6690	3610	5150	5102.63	0.87	0	106	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	786	25.65	0.85	12	0.08	200.00	6013.00	7480	20230821	-31.42	4965	20240418	3.32	5900	-13.05	20240110	4965	3.32	20240418	7480	-31.42	20230821	4965	3.32	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
75	20240517	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	60497640	11857	66.37	5150	5160	5050	6690	3610	5150	5102.27	0.87	0	143	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	786	25.65	0.85	12	0.08	200.00	6013.00	7480	20230821	-31.42	4965	20240418	3.32	5900	-13.05	20240110	4965	3.32	20240418	7480	-31.42	20230821	4965	3.32	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
76	20240517	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-20	5	-0.39	57560020	11284	63.16	5150	5160	5050	6690	3610	5150	5101.03	0.87	0	143	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	786	25.65	0.85	12	0.07	200.00	6013.00	7480	20230821	-31.42	4965	20240418	3.32	5900	-13.05	20240110	4965	3.32	20240418	7480	-31.42	20230821	4965	3.32	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
77	20240517	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-50	5	-0.97	51200080	10044	56.22	5150	5160	5050	6690	3610	5150	5097.58	0.87	0	143	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	782	25.50	0.85	12	0.07	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
78	20240517	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-40	5	-0.78	51103120	10025	56.11	5150	5160	5050	6690	3610	5150	5097.57	0.87	0	143	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	783	25.55	0.85	12	0.07	200.00	6013.00	7480	20230821	-31.68	4965	20240418	2.92	5900	-13.39	20240110	4965	2.92	20240418	7480	-31.68	20230821	4965	2.92	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
79	20240517	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-40	5	-0.78	40663010	7973	44.63	5150	5160	5050	6690	3610	5150	5100.09	0.87	0	124	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	783	25.55	0.85	12	0.05	200.00	6013.00	7480	20230821	-31.68	4965	20240418	2.92	5900	-13.39	20240110	4965	2.92	20240418	7480	-31.68	20230821	4965	2.92	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
80	20240517	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-50	5	-0.97	32770480	6426	35.97	5150	5160	5050	6690	3610	5150	5099.67	0.87	0	124	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	782	25.50	0.85	12	0.04	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
81	20240517	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	10	2	0.19	4348710	856	4.79	5150	5160	5050	6690	3610	5150	5080.27	0.87	0	-15	5350	5250	5170	5070	4990	5300	5120	77	1540	500	3700	10	1	15327021	791	25.80	0.86	12	0.01	200.00	6013.00	7480	20230821	-31.02	4965	20240418	3.93	5900	-12.54	20240110	4965	3.93	20240418	7480	-31.02	20230821	4965	3.93	20240418	0.98	N	260660	500	76 억		133996	N	N	0	N	00	N
82	20240516	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	10	2	0.19	92509810	17856	827.82	5140	5270	5090	6680	3600	5140	5180.88	0.87	0	3	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	789	25.75	0.86	12	0.12	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
83	20240516	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	50	2	0.97	87275730	16841	780.76	5140	5270	5090	6680	3600	5140	5182.34	0.87	0	62	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.11	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
84	20240516	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	50	2	0.97	85536750	16504	765.14	5140	5270	5090	6680	3600	5140	5182.79	0.87	0	62	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.11	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
85	20240516	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	60	2	1.17	76161920	14693	681.18	5140	5270	5090	6680	3600	5140	5183.55	0.87	0	62	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	797	26.00	0.86	12	0.10	200.00	6013.00	7480	20230821	-30.48	4965	20240418	4.73	5900	-11.86	20240110	4965	4.73	20240418	7480	-30.48	20230821	4965	4.73	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
86	20240516	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	80	2	1.56	68798280	13282	615.76	5140	5270	5090	6680	3600	5140	5179.81	0.87	0	62	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	800	26.10	0.87	12	0.09	200.00	6013.00	7480	20230821	-30.21	4965	20240418	5.14	5900	-11.53	20240110	4965	5.14	20240418	7480	-30.21	20230821	4965	5.14	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
87	20240516	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	10	2	0.19	34445330	6708	310.99	5140	5190	5090	6680	3600	5140	5134.96	0.87	0	63	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	789	25.75	0.86	12	0.04	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
88	20240516	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	24226770	4720	218.82	5140	5190	5090	6680	3600	5140	5132.79	0.87	0	63	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	788	25.70	0.85	12	0.03	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
89	20240516	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	246720	48	2.23	5140	5140	5140	6680	3600	5140	5140.00	0.87	0	-2	5200	5170	5140	5110	5080	5185	5125	77	1540	500	3700	10	1	15327021	788	25.70	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		133992	N	N	0	N	00	N
90	20240514	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	30	2	0.59	10062610	1961	24.99	5110	5170	5110	6640	3580	5110	5131.37	0.87	0	-8	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	788	25.70	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
91	20240514	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	30	2	0.59	9923910	1934	24.65	5110	5170	5110	6640	3580	5110	5131.29	0.87	0	-8	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	788	25.70	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
92	20240514	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	9887980	1927	24.56	5110	5170	5110	6640	3580	5110	5131.28	0.87	0	-8	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	783	25.55	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.68	4965	20240418	2.92	5900	-13.39	20240110	4965	2.92	20240418	7480	-31.68	20230821	4965	2.92	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
93	20240514	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	30	2	0.59	7415570	1444	18.40	5110	5170	5110	6640	3580	5110	5135.44	0.87	0	-8	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	788	25.70	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
94	20240514	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	30	2	0.59	7415570	1444	18.40	5110	5170	5110	6640	3580	5110	5135.44	0.87	0	-8	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	788	25.70	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.28	4965	20240418	3.52	5900	-12.88	20240110	4965	3.52	20240418	7480	-31.28	20230821	4965	3.52	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
95	20240514	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	40	2	0.78	4782010	930	11.85	5110	5170	5110	6640	3580	5110	5141.95	0.87	0	25	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	789	25.75	0.86	12	0.01	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
96	20240514	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	40	2	0.78	4637780	902	11.50	5110	5170	5110	6640	3580	5110	5141.66	0.87	0	25	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	789	25.75	0.86	12	0.01	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
97	20240514	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	20	2	0.39	1846500	360	4.59	5110	5130	5110	6640	3580	5110	5129.17	0.87	0	32	5256	5182	5136	5062	5016	5160	5040	77	1530	500	3670	10	1	15327021	786	25.65	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.42	4965	20240418	3.32	5900	-13.05	20240110	4965	3.32	20240418	7480	-31.42	20230821	4965	3.32	20240418	0.99	N	260660	500	76 억		134000	N	N	0	N	00	N
98	20240513	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-70	5	-1.35	38353810	7445	152.94	5180	5210	5090	6730	3630	5180	5151.62	0.88	0	-489	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	783	25.55	0.85	12	0.05	200.00	6013.00	7480	20230821	-31.68	4965	20240418	2.92	5900	-13.39	20240110	4965	2.92	20240418	7480	-31.68	20230821	4965	2.92	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
99	20240513	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-50	5	-0.97	34970990	6783	139.34	5180	5210	5090	6730	3630	5180	5155.68	0.88	0	-490	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	786	25.65	0.85	12	0.04	200.00	6013.00	7480	20230821	-31.42	4965	20240418	3.32	5900	-13.05	20240110	4965	3.32	20240418	7480	-31.42	20230821	4965	3.32	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
100	20240513	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	10	2	0.19	20916640	4052	83.24	5180	5210	5120	6730	3630	5180	5162.05	0.88	0	-490	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	795	25.95	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
101	20240513	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	20	2	0.39	20232070	3920	80.53	5180	5210	5120	6730	3630	5180	5161.24	0.88	0	-441	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	797	26.00	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.48	4965	20240418	4.73	5900	-11.86	20240110	4965	4.73	20240418	7480	-30.48	20230821	4965	4.73	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
102	20240513	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	0	3	0.00	15334270	2975	61.11	5180	5210	5120	6730	3630	5180	5154.38	0.88	0	-295	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	794	25.90	0.86	12	0.02	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
103	20240513	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	0	3	0.00	14262160	2768	56.86	5180	5210	5120	6730	3630	5180	5152.51	0.88	0	-155	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	794	25.90	0.86	12	0.02	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
104	20240513	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-30	5	-0.58	11319300	2196	45.11	5180	5210	5150	6730	3630	5180	5154.51	0.88	0	-121	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	789	25.75	0.86	12	0.01	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
105	20240513	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-10	5	-0.19	529890	102	2.10	5180	5210	5170	6730	3630	5180	5195.00	0.88	0	-34	5253	5216	5173	5136	5093	5235	5155	77	1550	500	3720	10	1	15327021	792	25.85	0.86	12	0.00	200.00	6013.00	7480	20230821	-30.88	4965	20240418	4.13	5900	-12.37	20240110	4965	4.13	20240418	7480	-30.88	20230821	4965	4.13	20240418	0.99	N	260660	500	76 억		134492	N	N	0	N	00	N
106	20240510	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	30	2	0.58	25130820	4868	36.70	5150	5210	5130	6690	3610	5150	5162.45	0.88	0	-22	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	794	25.90	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
107	20240510	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	40	2	0.78	22368220	4332	32.66	5150	5210	5130	6690	3610	5150	5163.49	0.88	0	-4	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
108	20240510	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	40	2	0.78	21689540	4201	31.67	5150	5210	5130	6690	3610	5150	5162.95	0.88	0	6	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
109	20240510	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	40	2	0.78	20232240	3919	29.54	5150	5210	5130	6690	3610	5150	5162.60	0.88	0	-9	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
110	20240510	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	20	2	0.39	11247520	2176	16.40	5150	5210	5140	6690	3610	5150	5168.90	0.88	0	-31	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	792	25.85	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.88	4965	20240418	4.13	5900	-12.37	20240110	4965	4.13	20240418	7480	-30.88	20230821	4965	4.13	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
111	20240510	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	30	2	0.58	11138940	2155	16.25	5150	5210	5140	6690	3610	5150	5168.88	0.88	0	-31	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	794	25.90	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
112	20240510	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	30	2	0.58	7945500	1535	11.57	5150	5210	5150	6690	3610	5150	5176.22	0.88	0	-31	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	794	25.90	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
113	20240510	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	40	2	0.78	2039860	396	2.99	5150	5200	5150	6690	3610	5150	5151.16	0.88	0	-7	5256	5202	5146	5092	5036	5230	5120	77	1540	500	3700	10	1	15327021	795	25.95	0.86	12	0.00	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.98	N	260660	500	76 억		134514	N	N	0	N	00	N
114	20240509	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	50	2	0.98	68389040	13264	209.81	5100	5200	5090	6630	3570	5100	5155.99	0.88	0	-169	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	789	25.75	0.86	12	0.09	200.00	6013.00	7480	20230821	-31.15	4965	20240418	3.73	5900	-12.71	20240110	4965	3.73	20240418	7480	-31.15	20230821	4965	3.73	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
115	20240509	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	60	2	1.18	67387910	13070	206.74	5100	5200	5090	6630	3570	5100	5155.92	0.88	0	-97	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	791	25.80	0.86	12	0.09	200.00	6013.00	7480	20230821	-31.02	4965	20240418	3.93	5900	-12.54	20240110	4965	3.93	20240418	7480	-31.02	20230821	4965	3.93	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
116	20240509	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	70	2	1.37	62541070	12132	191.90	5100	5200	5090	6630	3570	5100	5155.05	0.88	0	-97	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	792	25.85	0.86	12	0.08	200.00	6013.00	7480	20230821	-30.88	4965	20240418	4.13	5900	-12.37	20240110	4965	4.13	20240418	7480	-30.88	20230821	4965	4.13	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
117	20240509	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	80	2	1.57	61689180	11967	189.29	5100	5200	5090	6630	3570	5100	5154.94	0.88	0	-97	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	794	25.90	0.86	12	0.08	200.00	6013.00	7480	20230821	-30.75	4965	20240418	4.33	5900	-12.20	20240110	4965	4.33	20240418	7480	-30.75	20230821	4965	4.33	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
118	20240509	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	90	2	1.76	47148270	9163	144.94	5100	5200	5090	6630	3570	5100	5145.51	0.88	0	-48	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	795	25.95	0.86	12	0.06	200.00	6013.00	7480	20230821	-30.61	4965	20240418	4.53	5900	-12.03	20240110	4965	4.53	20240418	7480	-30.61	20230821	4965	4.53	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
119	20240509	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	60	2	1.18	27165570	5304	83.90	5100	5160	5090	6630	3570	5100	5121.71	0.88	0	236	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	791	25.80	0.86	12	0.03	200.00	6013.00	7480	20230821	-31.02	4965	20240418	3.93	5900	-12.54	20240110	4965	3.93	20240418	7480	-31.02	20230821	4965	3.93	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
120	20240509	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	20	2	0.39	15542350	3040	48.09	5100	5130	5090	6630	3570	5100	5112.62	0.88	0	229	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	785	25.60	0.85	12	0.02	200.00	6013.00	7480	20230821	-31.55	4965	20240418	3.12	5900	-13.22	20240110	4965	3.12	20240418	7480	-31.55	20230821	4965	3.12	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
121	20240509	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	0	3	0.00	535500	105	1.66	5100	5100	5100	6630	3570	5100	5100.00	0.88	0	86	5140	5120	5080	5060	5020	5130	5070	77	1530	500	3670	10	1	15327021	782	25.50	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	0.99	N	260660	500	76 억		134683	N	N	0	N	00	N
122	20240508	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	32039650	6321	76.66	5040	5100	5040	6610	3570	5090	5068.56	0.88	0	57	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	782	25.50	0.85	12	0.04	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
123	20240508	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	10	2	0.20	31672450	6249	75.78	5040	5100	5040	6610	3570	5090	5068.40	0.88	0	58	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	782	25.50	0.85	12	0.04	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
124	20240508	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-30	5	-0.59	25648020	5065	61.42	5040	5100	5040	6610	3570	5090	5063.77	0.88	0	11	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	776	25.30	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
125	20240508	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	23618940	4664	56.56	5040	5100	5040	6610	3570	5090	5064.10	0.88	0	-6	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	779	25.40	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
126	20240508	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-10	5	-0.20	19977270	3948	47.88	5040	5100	5040	6610	3570	5090	5060.10	0.88	0	34	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	779	25.40	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
127	20240508	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	14736700	2915	35.35	5040	5100	5040	6610	3570	5090	5055.47	0.88	0	34	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	780	25.45	0.85	12	0.02	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
128	20240508	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	11445930	2266	27.48	5040	5090	5040	6610	3570	5090	5051.16	0.88	0	29	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	780	25.45	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
129	20240508	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	0	3	0.00	6879650	1365	16.55	5040	5090	5040	6610	3570	5090	5040.04	0.88	0	-200	5116	5102	5086	5072	5056	5110	5080	77	1520	500	3660	10	1	15327021	780	25.45	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	1.00	N	260660	500	76 억		134626	N	N	0	N	00	N
130	20240503	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	12416260	2455	37.04	5050	5090	5050	6600	3560	5080	5057.54	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
131	20240503	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	11176800	2210	33.34	5050	5090	5050	6600	3560	5080	5057.38	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
132	20240503	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	10661670	2108	31.80	5050	5090	5050	6600	3560	5080	5057.72	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
133	20240503	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	7761480	1534	23.14	5050	5090	5050	6600	3560	5080	5059.63	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
134	20240503	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-30	5	-0.59	5422760	1071	16.16	5050	5090	5050	6600	3560	5080	5063.27	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
135	20240503	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-20	5	-0.39	3039120	599	9.04	5050	5090	5050	6600	3560	5080	5073.66	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
136	20240503	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	-10	5	-0.20	2603960	513	7.74	5050	5090	5050	6600	3560	5080	5075.95	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
137	20240503	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	202150	40	0.60	5050	5080	5050	6600	3560	5080	5053.75	0.88	0	-5	5126	5102	5066	5042	5006	5115	5055	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.01	N	260660	500	76 억		134566	N	N	0	N	00	N
138	20240502	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	10	2	0.20	33578090	6628	39.92	5040	5090	5030	6590	3550	5070	5066.09	0.87	0	488	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
139	20240502	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	30311710	5985	36.05	5040	5090	5030	6590	3550	5070	5064.61	0.87	0	489	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
140	20240502	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	0	3	0.00	24778230	4888	29.44	5040	5090	5040	6590	3550	5070	5069.20	0.87	0	382	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
141	20240502	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	22184700	4375	26.35	5040	5090	5040	6590	3550	5070	5070.79	0.87	0	382	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
142	20240502	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	-10	5	-0.20	16810090	3312	19.95	5040	5090	5040	6590	3550	5070	5075.51	0.87	0	140	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
143	20240502	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-20	5	-0.39	15276910	3009	18.12	5040	5090	5040	6590	3550	5070	5077.07	0.87	0	140	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	774	25.25	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
144	20240502	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	20	2	0.39	7150240	1408	8.48	5040	5090	5040	6590	3550	5070	5078.30	0.87	0	-1	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	780	25.45	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.95	4965	20240418	2.52	5900	-13.73	20240110	4965	2.52	20240418	7480	-31.95	20230821	4965	2.52	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N
145	20240502	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5040	-30	5	-0.59	20160	4	0.02	5040	5040	5040	6590	3550	5070	5040.00	0.87	0	0	5136	5102	5056	5022	4976	5080	5000	77	1520	500	3650	10	1	15327021	772	25.20	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.01	N	260660	500	76 억		134078	N	N	0	N	00	N