KissMeData/074430/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	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	1442	-7	5	-0.48	124349822	86346	71.49	1439	1460	1429	1883	1015	1449	1440.13	1.12	0	4875	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1266	51.50	2.33	12	0.10	28.00	620.00	1950	20240103	-26.05	1125	20231024	28.18	1950	-26.05	20240103	1350	6.81	20240102	1950	-26.05	20240103	1125	28.18	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
3	20240531	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-3	5	-0.21	105971996	73608	60.94	1439	1460	1429	1883	1015	1449	1439.68	1.12	0	5329	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1270	51.64	2.33	12	0.08	28.00	620.00	1950	20240103	-25.85	1125	20231024	28.53	1950	-25.85	20240103	1350	7.11	20240102	1950	-25.85	20240103	1125	28.53	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
4	20240531	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-3	5	-0.21	96715905	67195	55.63	1439	1460	1429	1883	1015	1449	1439.33	1.12	0	6236	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1270	51.64	2.33	12	0.08	28.00	620.00	1950	20240103	-25.85	1125	20231024	28.53	1950	-25.85	20240103	1350	7.11	20240102	1950	-25.85	20240103	1125	28.53	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
5	20240531	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	-11	5	-0.76	92787577	64481	53.39	1439	1460	1429	1883	1015	1449	1438.99	1.12	0	6934	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1263	51.36	2.32	12	0.07	28.00	620.00	1950	20240103	-26.26	1125	20231024	27.82	1950	-26.26	20240103	1350	6.52	20240102	1950	-26.26	20240103	1125	27.82	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
6	20240531	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	1442	-7	5	-0.48	76098670	52914	43.81	1439	1460	1429	1883	1015	1449	1438.16	1.12	0	6569	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1266	51.50	2.33	12	0.06	28.00	620.00	1950	20240103	-26.05	1125	20231024	28.18	1950	-26.05	20240103	1350	6.81	20240102	1950	-26.05	20240103	1125	28.18	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
7	20240531	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	1441	-8	5	-0.55	63344596	44056	36.48	1439	1460	1429	1883	1015	1449	1437.82	1.12	0	7558	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1266	51.46	2.32	12	0.05	28.00	620.00	1950	20240103	-26.10	1125	20231024	28.09	1950	-26.10	20240103	1350	6.74	20240102	1950	-26.10	20240103	1125	28.09	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
8	20240531	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-12	5	-0.83	26649837	18473	15.29	1439	1460	1430	1883	1015	1449	1442.64	1.12	0	2101	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1262	51.32	2.32	12	0.02	28.00	620.00	1950	20240103	-26.31	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1950	-26.31	20240103	1125	27.73	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
9	20240531	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	-2	5	-0.14	1030566	714	0.59	1439	1447	1439	1883	1015	1449	1443.37	1.12	0	195	1482	1465	1433	1416	1384	1474	1425	88	434	100	920	1	1	87826844	1271	51.68	2.33	12	0.00	28.00	620.00	1950	20240103	-25.79	1125	20231024	28.62	1950	-25.79	20240103	1350	7.19	20240102	1950	-25.79	20240103	1125	28.62	20231024	3.34	N	074430	100	87 억		987777	N	N	0	N	00	N
10	20240530	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	5	2	0.35	171928566	120084	134.10	1444	1450	1401	1877	1011	1444	1431.74	1.14	0	-13952	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1273	51.75	2.34	12	0.14	28.00	620.00	1950	20240103	-25.69	1125	20231024	28.80	1950	-25.69	20240103	1350	7.33	20240102	1950	-25.69	20240103	1125	28.80	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
11	20240530	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1438	-6	5	-0.42	134531987	94191	105.19	1444	1450	1401	1877	1011	1444	1428.29	1.14	0	-8494	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1263	51.36	2.32	12	0.11	28.00	620.00	1950	20240103	-26.26	1125	20231024	27.82	1950	-26.26	20240103	1350	6.52	20240102	1950	-26.26	20240103	1125	27.82	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
12	20240530	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	-16	5	-1.11	114505106	80229	89.60	1444	1450	1401	1877	1011	1444	1427.23	1.14	0	-6223	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1254	51.00	2.30	12	0.09	28.00	620.00	1950	20240103	-26.77	1125	20231024	26.93	1950	-26.77	20240103	1350	5.78	20240102	1950	-26.77	20240103	1125	26.93	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
13	20240530	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	0	3	0.00	103760801	72754	81.25	1444	1450	1401	1877	1011	1444	1426.19	1.14	0	-5180	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1268	51.57	2.33	12	0.08	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
14	20240530	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	-12	5	-0.83	87613022	61488	68.67	1444	1450	1401	1877	1011	1444	1424.88	1.14	0	-5025	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1258	51.14	2.31	12	0.07	28.00	620.00	1950	20240103	-26.56	1125	20231024	27.29	1950	-26.56	20240103	1350	6.07	20240102	1950	-26.56	20240103	1125	27.29	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
15	20240530	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-13	5	-0.90	79111938	55560	62.05	1444	1450	1401	1877	1011	1444	1423.90	1.14	0	-4388	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1257	51.11	2.31	12	0.06	28.00	620.00	1950	20240103	-26.62	1125	20231024	27.20	1950	-26.62	20240103	1350	6.00	20240102	1950	-26.62	20240103	1125	27.20	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
16	20240530	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	1420	-24	5	-1.66	52249947	36691	40.97	1444	1450	1401	1877	1011	1444	1424.05	1.14	0	-4126	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1247	50.71	2.29	12	0.04	28.00	620.00	1950	20240103	-27.18	1125	20231024	26.22	1950	-27.18	20240103	1350	5.19	20240102	1950	-27.18	20240103	1125	26.22	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
17	20240530	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	0	3	0.00	284468	197	0.22	1444	1444	1444	1877	1011	1444	1444.00	1.14	0	-196	1468	1455	1440	1427	1412	1462	1434	88	433	100	920	1	1	87826844	1268	51.57	2.33	12	0.00	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.34	N	074430	100	87 억		1001729	N	N	0	N	00	N
18	20240529	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	11	2	0.77	128448970	89458	113.11	1426	1453	1425	1862	1004	1433	1435.82	1.14	0	-1004	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1268	51.57	2.33	12	0.10	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
19	20240529	150643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	11	2	0.77	126021614	87777	110.98	1426	1453	1425	1862	1004	1433	1435.70	1.14	0	-1110	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1268	51.57	2.33	12	0.10	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
20	20240529	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	7	2	0.49	87007090	60738	76.80	1426	1440	1425	1862	1004	1433	1432.50	1.14	0	-1671	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1265	51.43	2.32	12	0.07	28.00	620.00	1950	20240103	-26.15	1125	20231024	28.00	1950	-26.15	20240103	1350	6.67	20240102	1950	-26.15	20240103	1125	28.00	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
21	20240529	130645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	4	2	0.28	65387583	45681	57.76	1426	1439	1425	1862	1004	1433	1431.40	1.14	0	-1325	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1262	51.32	2.32	12	0.05	28.00	620.00	1950	20240103	-26.31	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1950	-26.31	20240103	1125	27.73	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
22	20240529	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-2	5	-0.14	38918363	27168	34.35	1426	1439	1425	1862	1004	1433	1432.51	1.14	0	-1123	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1257	51.11	2.31	12	0.03	28.00	620.00	1950	20240103	-26.62	1125	20231024	27.20	1950	-26.62	20240103	1350	6.00	20240102	1950	-26.62	20240103	1125	27.20	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
23	20240529	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	4	2	0.28	20861623	14557	18.41	1426	1439	1425	1862	1004	1433	1433.10	1.14	0	-681	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1262	51.32	2.32	12	0.02	28.00	620.00	1950	20240103	-26.31	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1950	-26.31	20240103	1125	27.73	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
24	20240529	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	1431	-2	5	-0.14	11926643	8329	10.53	1426	1439	1425	1862	1004	1433	1431.94	1.14	0	-450	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1257	51.11	2.31	12	0.01	28.00	620.00	1950	20240103	-26.62	1125	20231024	27.20	1950	-26.62	20240103	1350	6.00	20240102	1950	-26.62	20240103	1125	27.20	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
25	20240529	090640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-7	5	-0.49	2455566	1721	2.18	1426	1439	1425	1862	1004	1433	1426.83	1.14	0	-11	1451	1441	1428	1418	1405	1447	1424	88	429	100	910	1	1	87826844	1252	50.93	2.30	12	0.00	28.00	620.00	1950	20240103	-26.87	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1950	-26.87	20240103	1125	26.76	20231024	3.32	N	074430	100	87 억		1002738	N	N	0	N	00	N
26	20240528	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1433	6	2	0.42	112863012	79083	22.34	1429	1438	1415	1855	999	1427	1427.15	1.14	0	588	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1259	51.18	2.31	12	0.09	28.00	620.00	1950	20240103	-26.51	1125	20231024	27.38	1950	-26.51	20240103	1350	6.15	20240102	1950	-26.51	20240103	1125	27.38	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
27	20240528	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1432	5	2	0.35	108864185	76291	21.55	1429	1438	1415	1855	999	1427	1426.96	1.14	0	617	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1258	51.14	2.31	12	0.09	28.00	620.00	1950	20240103	-26.56	1125	20231024	27.29	1950	-26.56	20240103	1350	6.07	20240102	1950	-26.56	20240103	1125	27.29	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
28	20240528	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	1434	7	2	0.49	100615709	70547	19.93	1429	1437	1415	1855	999	1427	1426.22	1.14	0	1481	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1259	51.21	2.31	12	0.08	28.00	620.00	1950	20240103	-26.46	1125	20231024	27.47	1950	-26.46	20240103	1350	6.22	20240102	1950	-26.46	20240103	1125	27.47	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
29	20240528	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1428	1	2	0.07	79962977	56126	15.85	1429	1431	1415	1855	999	1427	1424.70	1.14	0	-1319	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1254	51.00	2.30	12	0.06	28.00	620.00	1950	20240103	-26.77	1125	20231024	26.93	1950	-26.77	20240103	1350	5.78	20240102	1950	-26.77	20240103	1125	26.93	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
30	20240528	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1424	-3	5	-0.21	61336875	43081	12.17	1429	1431	1415	1855	999	1427	1423.76	1.14	0	-2616	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1251	50.86	2.30	12	0.05	28.00	620.00	1950	20240103	-26.97	1125	20231024	26.58	1950	-26.97	20240103	1350	5.48	20240102	1950	-26.97	20240103	1125	26.58	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
31	20240528	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-1	5	-0.07	51004067	35835	10.12	1429	1431	1415	1855	999	1427	1423.30	1.14	0	-1242	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1252	50.93	2.30	12	0.04	28.00	620.00	1950	20240103	-26.87	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1950	-26.87	20240103	1125	26.76	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
32	20240528	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	1426	-1	5	-0.07	25566605	17956	5.07	1429	1431	1415	1855	999	1427	1423.85	1.14	0	-1840	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1252	50.93	2.30	12	0.02	28.00	620.00	1950	20240103	-26.87	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1950	-26.87	20240103	1125	26.76	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
33	20240528	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1423	-4	5	-0.28	8496763	5962	1.68	1429	1431	1423	1855	999	1427	1425.15	1.14	0	-2277	1471	1449	1427	1405	1383	1438	1394	88	428	100	910	1	1	87826844	1250	50.82	2.30	12	0.01	28.00	620.00	1950	20240103	-27.03	1125	20231024	26.49	1950	-27.03	20240103	1350	5.41	20240102	1950	-27.03	20240103	1125	26.49	20231024	3.32	N	074430	100	87 억		1002161	N	N	0	N	00	N
34	20240527	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	1427	-21	5	-1.45	502195719	354034	354.79	1448	1449	1405	1882	1014	1448	1418.50	1.19	0	-42776	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1253	50.96	2.30	12	0.40	28.00	620.00	1950	20240103	-26.82	1125	20231024	26.84	1950	-26.82	20240103	1350	5.70	20240102	1950	-26.82	20240103	1125	26.84	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
35	20240527	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	1418	-30	5	-2.07	496402630	349954	350.70	1448	1449	1405	1882	1014	1448	1418.48	1.19	0	-42262	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1245	50.64	2.29	12	0.40	28.00	620.00	1950	20240103	-27.28	1125	20231024	26.04	1950	-27.28	20240103	1350	5.04	20240102	1950	-27.28	20240103	1125	26.04	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
36	20240527	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1411	-37	5	-2.56	434101436	305754	306.41	1448	1449	1405	1882	1014	1448	1419.77	1.19	0	-44037	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1239	50.39	2.28	12	0.35	28.00	620.00	1950	20240103	-27.64	1125	20231024	25.42	1950	-27.64	20240103	1350	4.52	20240102	1950	-27.64	20240103	1125	25.42	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
37	20240527	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	-41	5	-2.83	410079737	288755	289.37	1448	1449	1405	1882	1014	1448	1420.16	1.19	0	-40138	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1236	50.25	2.27	12	0.33	28.00	620.00	1950	20240103	-27.85	1125	20231024	25.07	1950	-27.85	20240103	1350	4.22	20240102	1950	-27.85	20240103	1125	25.07	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
38	20240527	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	1407	-41	5	-2.83	363186371	255454	256.00	1448	1449	1405	1882	1014	1448	1421.73	1.19	0	-40562	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1236	50.25	2.27	12	0.29	28.00	620.00	1950	20240103	-27.85	1125	20231024	25.07	1950	-27.85	20240103	1350	4.22	20240102	1950	-27.85	20240103	1125	25.07	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
39	20240527	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	1421	-27	5	-1.86	220002357	153959	154.29	1448	1449	1419	1882	1014	1448	1428.97	1.19	0	-30715	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1248	50.75	2.29	12	0.18	28.00	620.00	1950	20240103	-27.13	1125	20231024	26.31	1950	-27.13	20240103	1350	5.26	20240102	1950	-27.13	20240103	1125	26.31	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
40	20240527	100638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1430	-18	5	-1.24	130403420	91072	91.27	1448	1449	1419	1882	1014	1448	1431.87	1.19	0	-8670	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1256	51.07	2.31	12	0.10	28.00	620.00	1950	20240103	-26.67	1125	20231024	27.11	1950	-26.67	20240103	1350	5.93	20240102	1950	-26.67	20240103	1125	27.11	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
41	20240527	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	1437	-11	5	-0.76	14986009	10384	10.41	1448	1449	1437	1882	1014	1448	1443.18	1.19	0	-8152	1474	1461	1450	1437	1426	1455	1431	88	434	100	920	1	1	87826844	1262	51.32	2.32	12	0.01	28.00	620.00	1950	20240103	-26.31	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1950	-26.31	20240103	1125	27.73	20231024	3.35	N	074430	100	87 억		1042944	N	N	0	N	00	N
42	20240524	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-4	5	-0.28	144384045	99687	33.78	1452	1463	1439	1887	1017	1452	1448.37	1.21	0	-16416	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1272	51.71	2.34	12	0.11	28.00	620.00	1950	20240103	-25.74	1125	20231024	28.71	1950	-25.74	20240103	1350	7.26	20240102	1950	-25.74	20240103	1125	28.71	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
43	20240524	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-6	5	-0.41	125153597	86369	29.26	1452	1463	1439	1887	1017	1452	1449.06	1.21	0	-15563	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1270	51.64	2.33	12	0.10	28.00	620.00	1950	20240103	-25.85	1125	20231024	28.53	1950	-25.85	20240103	1350	7.11	20240102	1950	-25.85	20240103	1125	28.53	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
44	20240524	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1449	-3	5	-0.21	92766495	64006	21.69	1452	1463	1439	1887	1017	1452	1449.34	1.21	0	-11713	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1273	51.75	2.34	12	0.07	28.00	620.00	1950	20240103	-25.69	1125	20231024	28.80	1950	-25.69	20240103	1350	7.33	20240102	1950	-25.69	20240103	1125	28.80	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
45	20240524	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-2	5	-0.14	78903893	54446	18.45	1452	1463	1439	1887	1017	1452	1449.21	1.21	0	-10954	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1273	51.79	2.34	12	0.06	28.00	620.00	1950	20240103	-25.64	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1950	-25.64	20240103	1125	28.89	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
46	20240524	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1455	3	2	0.21	78228381	53981	18.29	1452	1463	1439	1887	1017	1452	1449.18	1.21	0	-10672	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1278	51.96	2.35	12	0.06	28.00	620.00	1950	20240103	-25.38	1125	20231024	29.33	1950	-25.38	20240103	1350	7.78	20240102	1950	-25.38	20240103	1125	29.33	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
47	20240524	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	-5	5	-0.34	64368447	44439	15.06	1452	1463	1439	1887	1017	1452	1448.47	1.21	0	-7262	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1271	51.68	2.33	12	0.05	28.00	620.00	1950	20240103	-25.79	1125	20231024	28.62	1950	-25.79	20240103	1350	7.19	20240102	1950	-25.79	20240103	1125	28.62	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
48	20240524	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	2	2	0.14	41475517	28643	9.71	1452	1463	1439	1887	1017	1452	1448.02	1.21	0	-4943	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1277	51.93	2.35	12	0.03	28.00	620.00	1950	20240103	-25.44	1125	20231024	29.24	1950	-25.44	20240103	1350	7.70	20240102	1950	-25.44	20240103	1125	29.24	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
49	20240524	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1444	-8	5	-0.55	13660863	9407	3.19	1452	1463	1444	1887	1017	1452	1452.20	1.21	0	354	1498	1474	1453	1429	1408	1464	1419	88	435	100	920	1	1	87826844	1268	51.57	2.33	12	0.01	28.00	620.00	1950	20240103	-25.95	1125	20231024	28.36	1950	-25.95	20240103	1350	6.96	20240102	1950	-25.95	20240103	1125	28.36	20231024	3.36	N	074430	100	87 억		1059353	N	N	0	N	00	N
50	20240523	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1452	-26	5	-1.76	427154457	295135	123.95	1477	1477	1432	1921	1035	1478	1447.32	1.31	0	-91025	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1275	51.86	2.34	12	0.34	28.00	620.00	1950	20240103	-25.54	1125	20231024	29.07	1950	-25.54	20240103	1350	7.56	20240102	1950	-25.54	20240103	1125	29.07	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
51	20240523	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1448	-30	5	-2.03	420099815	290266	121.91	1477	1477	1432	1921	1035	1478	1447.29	1.31	0	-89787	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1272	51.71	2.34	12	0.33	28.00	620.00	1950	20240103	-25.74	1125	20231024	28.71	1950	-25.74	20240103	1350	7.26	20240102	1950	-25.74	20240103	1125	28.71	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
52	20240523	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1456	-22	5	-1.49	399469582	276037	115.93	1477	1477	1432	1921	1035	1478	1447.16	1.31	0	-86920	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1279	52.00	2.35	12	0.31	28.00	620.00	1950	20240103	-25.33	1125	20231024	29.42	1950	-25.33	20240103	1350	7.85	20240102	1950	-25.33	20240103	1125	29.42	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
53	20240523	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1445	-33	5	-2.23	349078900	241320	101.35	1477	1477	1432	1921	1035	1478	1446.54	1.31	0	-80602	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1269	51.61	2.33	12	0.27	28.00	620.00	1950	20240103	-25.90	1125	20231024	28.44	1950	-25.90	20240103	1350	7.04	20240102	1950	-25.90	20240103	1125	28.44	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
54	20240523	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-28	5	-1.89	255581680	176539	74.14	1477	1477	1432	1921	1035	1478	1447.73	1.31	0	-59754	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1273	51.79	2.34	12	0.20	28.00	620.00	1950	20240103	-25.64	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1950	-25.64	20240103	1125	28.89	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
55	20240523	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1450	-28	5	-1.89	249485451	172341	72.38	1477	1477	1432	1921	1035	1478	1447.63	1.31	0	-58622	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1273	51.79	2.34	12	0.20	28.00	620.00	1950	20240103	-25.64	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1950	-25.64	20240103	1125	28.89	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
56	20240523	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1447	-31	5	-2.10	237933725	164373	69.03	1477	1477	1432	1921	1035	1478	1447.52	1.31	0	-57075	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1271	51.68	2.33	12	0.19	28.00	620.00	1950	20240103	-25.79	1125	20231024	28.62	1950	-25.79	20240103	1350	7.19	20240102	1950	-25.79	20240103	1125	28.62	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
57	20240523	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1465	-13	5	-0.88	13252937	9017	3.79	1477	1477	1465	1921	1035	1478	1469.77	1.31	0	-7662	1500	1488	1483	1471	1466	1486	1469	88	443	100	940	1	1	87826844	1287	52.32	2.36	12	0.01	28.00	620.00	1950	20240103	-24.87	1125	20231024	30.22	1950	-24.87	20240103	1350	8.52	20240102	1950	-24.87	20240103	1125	30.22	20231024	3.37	N	074430	100	87 억		1147074	N	N	0	N	00	N
58	20240522	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	-8	5	-0.54	339668819	228980	161.49	1495	1495	1478	1931	1041	1486	1483.40	1.31	0	-7404	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1298	52.79	2.38	12	0.26	28.00	620.00	1950	20240103	-24.21	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1950	-24.21	20240103	1125	31.38	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
59	20240522	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	-3	5	-0.20	306649151	206648	145.74	1495	1495	1478	1931	1041	1486	1483.92	1.31	0	-1101	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1302	52.96	2.39	12	0.24	28.00	620.00	1950	20240103	-23.95	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1950	-23.95	20240103	1125	31.82	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
60	20240522	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1480	-6	5	-0.40	261634910	176268	124.31	1495	1495	1478	1931	1041	1486	1484.30	1.31	0	15184	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1300	52.86	2.39	12	0.20	28.00	620.00	1950	20240103	-24.10	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1950	-24.10	20240103	1125	31.56	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
61	20240522	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1487	1	2	0.07	216142660	145570	102.66	1495	1495	1478	1931	1041	1486	1484.80	1.31	0	26893	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1306	53.11	2.40	12	0.17	28.00	620.00	1950	20240103	-23.74	1125	20231024	32.18	1950	-23.74	20240103	1350	10.15	20240102	1950	-23.74	20240103	1125	32.18	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
62	20240522	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	-1	5	-0.07	192854780	129930	91.63	1495	1495	1478	1931	1041	1486	1484.30	1.31	0	26239	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1304	53.04	2.40	12	0.15	28.00	620.00	1950	20240103	-23.85	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1950	-23.85	20240103	1125	32.00	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
63	20240522	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	-7	5	-0.47	179612286	121012	85.34	1495	1495	1478	1931	1041	1486	1484.25	1.31	0	24599	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1299	52.82	2.39	12	0.14	28.00	620.00	1950	20240103	-24.15	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
64	20240522	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	-7	5	-0.47	82574149	55513	39.15	1495	1495	1478	1931	1041	1486	1487.47	1.31	0	-12498	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1299	52.82	2.39	12	0.06	28.00	620.00	1950	20240103	-24.15	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
65	20240522	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	5	2	0.34	13543564	9070	6.40	1495	1495	1491	1931	1041	1486	1493.23	1.31	0	-5039	1528	1506	1496	1474	1464	1502	1470	88	445	100	950	1	1	87826844	1309	53.25	2.40	12	0.01	28.00	620.00	1950	20240103	-23.54	1125	20231024	32.53	1950	-23.54	20240103	1350	10.44	20240102	1950	-23.54	20240103	1125	32.53	20231024	3.37	N	074430	100	87 억		1154142	N	N	0	N	00	N
66	20240521	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	-26	5	-1.72	211914476	141746	60.51	1501	1518	1486	1965	1059	1512	1495.03	1.33	0	-9914	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1305	53.07	2.40	12	0.16	28.00	620.00	1950	20240103	-23.79	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1950	-23.79	20240103	1125	32.09	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
67	20240521	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	-10	5	-0.66	182766243	122152	52.14	1501	1518	1486	1965	1059	1512	1496.22	1.33	0	-8818	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1319	53.64	2.42	12	0.14	28.00	620.00	1950	20240103	-22.97	1125	20231024	33.51	1950	-22.97	20240103	1350	11.26	20240102	1950	-22.97	20240103	1125	33.51	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
68	20240521	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	-4	5	-0.26	129295846	86322	36.85	1501	1518	1490	1965	1059	1512	1497.83	1.33	0	-8052	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1324	53.86	2.43	12	0.10	28.00	620.00	1950	20240103	-22.67	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1950	-22.67	20240103	1125	34.04	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
69	20240521	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1509	-3	5	-0.20	122788218	81998	35.00	1501	1518	1490	1965	1059	1512	1497.45	1.33	0	-8653	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1325	53.89	2.43	12	0.09	28.00	620.00	1950	20240103	-22.62	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	1950	-22.62	20240103	1125	34.13	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
70	20240521	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	-6	5	-0.40	100939701	67411	28.78	1501	1518	1490	1965	1059	1512	1497.38	1.33	0	-12289	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1323	53.79	2.43	12	0.08	28.00	620.00	1950	20240103	-22.77	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1950	-22.77	20240103	1125	33.87	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
71	20240521	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-11	5	-0.73	88334012	59005	25.19	1501	1518	1490	1965	1059	1512	1497.06	1.33	0	-7458	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1318	53.61	2.42	12	0.07	28.00	620.00	1950	20240103	-23.03	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
72	20240521	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-11	5	-0.73	73119024	48857	20.86	1501	1518	1490	1965	1059	1512	1496.59	1.33	0	-8256	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1318	53.61	2.42	12	0.06	28.00	620.00	1950	20240103	-23.03	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
73	20240521	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1517	5	2	0.33	827986	549	0.23	1501	1518	1501	1965	1059	1512	1508.17	1.33	0	-252	1554	1532	1516	1494	1478	1525	1487	88	453	100	960	1	1	87826844	1332	54.18	2.45	12	0.00	28.00	620.00	1950	20240103	-22.21	1125	20231024	34.84	1950	-22.21	20240103	1350	12.37	20240102	1950	-22.21	20240103	1125	34.84	20231024	3.34	N	074430	100	87 억		1164063	N	N	0	N	00	N
74	20240517	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1521	15	2	1.00	336855648	223501	127.73	1504	1525	1494	1957	1055	1506	1507.14	1.33	0	-625	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1336	54.32	2.45	12	0.25	28.00	620.00	1950	20240103	-22.00	1125	20231024	35.20	1950	-22.00	20240103	1350	12.67	20240102	1950	-22.00	20240103	1125	35.20	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
75	20240517	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1522	16	2	1.06	283705997	188553	107.76	1504	1524	1494	1957	1055	1506	1504.65	1.33	0	-225	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1337	54.36	2.45	12	0.21	28.00	620.00	1950	20240103	-21.95	1125	20231024	35.29	1950	-21.95	20240103	1350	12.74	20240102	1950	-21.95	20240103	1125	35.29	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
76	20240517	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1500	-6	5	-0.40	175034133	116686	66.68	1504	1509	1494	1957	1055	1506	1500.04	1.33	0	2270	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1317	53.57	2.42	12	0.13	28.00	620.00	1950	20240103	-23.08	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1950	-23.08	20240103	1125	33.33	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
77	20240517	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1497	-9	5	-0.60	143141093	95405	54.52	1504	1509	1494	1957	1055	1506	1500.35	1.33	0	4302	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1315	53.46	2.41	12	0.11	28.00	620.00	1950	20240103	-23.23	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1950	-23.23	20240103	1125	33.07	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
78	20240517	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	-10	5	-0.66	126173001	84077	48.05	1504	1509	1494	1957	1055	1506	1500.68	1.33	0	2778	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1314	53.43	2.41	12	0.10	28.00	620.00	1950	20240103	-23.28	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1950	-23.28	20240103	1125	32.98	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
79	20240517	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1504	-2	5	-0.13	69455161	46193	26.40	1504	1509	1497	1957	1055	1506	1503.59	1.33	0	-2072	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1321	53.71	2.43	12	0.05	28.00	620.00	1950	20240103	-22.87	1125	20231024	33.69	1950	-22.87	20240103	1350	11.41	20240102	1950	-22.87	20240103	1125	33.69	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
80	20240517	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1507	1	2	0.07	47536568	31628	18.07	1504	1508	1497	1957	1055	1506	1502.99	1.33	0	-2660	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1324	53.82	2.43	12	0.04	28.00	620.00	1950	20240103	-22.72	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	1950	-22.72	20240103	1125	33.96	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
81	20240517	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1497	-9	5	-0.60	13271830	8846	5.06	1504	1504	1497	1957	1055	1506	1500.32	1.33	0	1096	1532	1518	1497	1483	1462	1526	1491	88	451	100	960	1	1	87826844	1315	53.46	2.41	12	0.01	28.00	620.00	1950	20240103	-23.23	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1950	-23.23	20240103	1125	33.07	20231024	3.34	N	074430	100	87 억		1164685	N	N	0	N	00	N
82	20240516	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	31	2	2.10	260059461	173514	145.31	1482	1511	1476	1917	1033	1475	1498.78	1.30	0	24548	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1323	53.79	2.43	12	0.20	28.00	620.00	1950	20240103	-22.77	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1950	-22.77	20240103	1125	33.87	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
83	20240516	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1505	30	2	2.03	236707871	157999	132.32	1482	1511	1476	1917	1033	1475	1498.16	1.30	0	24672	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1322	53.75	2.43	12	0.18	28.00	620.00	1950	20240103	-22.82	1125	20231024	33.78	1950	-22.82	20240103	1350	11.48	20240102	1950	-22.82	20240103	1125	33.78	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
84	20240516	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	27	2	1.83	208369263	139148	116.53	1482	1511	1476	1917	1033	1475	1497.47	1.30	0	26082	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1319	53.64	2.42	12	0.16	28.00	620.00	1950	20240103	-22.97	1125	20231024	33.51	1950	-22.97	20240103	1350	11.26	20240102	1950	-22.97	20240103	1125	33.51	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
85	20240516	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	27	2	1.83	177564077	118633	99.35	1482	1511	1476	1917	1033	1475	1496.75	1.30	0	27209	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1319	53.64	2.42	12	0.14	28.00	620.00	1950	20240103	-22.97	1125	20231024	33.51	1950	-22.97	20240103	1350	11.26	20240102	1950	-22.97	20240103	1125	33.51	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
86	20240516	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1497	22	2	1.49	172394348	115189	96.46	1482	1511	1476	1917	1033	1475	1496.62	1.30	0	26394	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1315	53.46	2.41	12	0.13	28.00	620.00	1950	20240103	-23.23	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1950	-23.23	20240103	1125	33.07	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
87	20240516	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	28	2	1.90	151169011	101044	84.62	1482	1511	1476	1917	1033	1475	1496.07	1.30	0	29334	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1320	53.68	2.42	12	0.12	28.00	620.00	1950	20240103	-22.92	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1950	-22.92	20240103	1125	33.60	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
88	20240516	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	31	2	2.10	119676922	80161	67.13	1482	1508	1476	1917	1033	1475	1492.96	1.30	0	31314	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1323	53.79	2.43	12	0.09	28.00	620.00	1950	20240103	-22.77	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1950	-22.77	20240103	1125	33.87	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
89	20240516	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	10	2	0.68	14257056	9593	8.03	1482	1493	1476	1917	1033	1475	1486.19	1.30	0	4145	1496	1485	1475	1464	1454	1491	1470	88	442	100	940	1	1	87826844	1304	53.04	2.40	12	0.01	28.00	620.00	1950	20240103	-23.85	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1950	-23.85	20240103	1125	32.00	20231024	3.34	N	074430	100	87 억		1145110	N	N	0	N	00	N
90	20240514	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1475	2	2	0.14	176274012	119410	63.95	1472	1486	1465	1914	1032	1473	1476.22	1.30	0	13727	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1295	52.68	2.38	12	0.14	28.00	620.00	1952	20230508	-24.44	1125	20231024	31.11	1950	-24.36	20240103	1350	9.26	20240102	1950	-24.36	20240103	1125	31.11	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
91	20240514	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	6	2	0.41	146804091	99437	53.25	1472	1486	1465	1914	1032	1473	1476.35	1.30	0	13531	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1299	52.82	2.39	12	0.11	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
92	20240514	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	6	2	0.41	83777231	56722	30.38	1472	1486	1465	1914	1032	1473	1476.98	1.30	0	14719	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1299	52.82	2.39	12	0.06	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
93	20240514	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	4	2	0.27	78692912	53280	28.53	1472	1486	1465	1914	1032	1473	1476.97	1.30	0	14719	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1297	52.75	2.38	12	0.06	28.00	620.00	1952	20230508	-24.33	1125	20231024	31.29	1950	-24.26	20240103	1350	9.41	20240102	1950	-24.26	20240103	1125	31.29	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
94	20240514	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1477	4	2	0.27	60792396	41165	22.05	1472	1486	1465	1914	1032	1473	1476.80	1.30	0	11798	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1297	52.75	2.38	12	0.05	28.00	620.00	1952	20230508	-24.33	1125	20231024	31.29	1950	-24.26	20240103	1350	9.41	20240102	1950	-24.26	20240103	1125	31.29	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
95	20240514	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1482	9	2	0.61	45272705	30679	16.43	1472	1485	1465	1914	1032	1473	1475.69	1.30	0	11934	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1302	52.93	2.39	12	0.03	28.00	620.00	1952	20230508	-24.08	1125	20231024	31.73	1950	-24.00	20240103	1350	9.78	20240102	1950	-24.00	20240103	1125	31.73	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
96	20240514	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1484	11	2	0.75	38340760	26003	13.93	1472	1484	1465	1914	1032	1473	1474.47	1.30	0	11625	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1303	53.00	2.39	12	0.03	28.00	620.00	1952	20230508	-23.98	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1950	-23.90	20240103	1125	31.91	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
97	20240514	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	1	2	0.07	18770037	12792	6.85	1472	1474	1465	1914	1032	1473	1467.33	1.30	0	7910	1519	1495	1481	1457	1443	1489	1451	88	441	100	940	1	1	87826844	1295	52.64	2.38	12	0.01	28.00	620.00	1952	20230508	-24.49	1125	20231024	31.02	1950	-24.41	20240103	1350	9.19	20240102	1950	-24.41	20240103	1125	31.02	20231024	3.33	N	074430	100	87 억		1138175	N	N	0	N	00	N
98	20240513	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1473	-28	5	-1.87	276316178	186729	139.28	1501	1505	1467	1951	1051	1501	1479.77	1.28	0	25891	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1294	52.61	2.38	12	0.21	28.00	620.00	1952	20230508	-24.54	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1950	-24.46	20240103	1125	30.93	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
99	20240513	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	1472	-29	5	-1.93	251283263	169704	126.59	1501	1505	1469	1951	1051	1501	1480.72	1.28	0	26852	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1293	52.57	2.37	12	0.19	28.00	620.00	1952	20230508	-24.59	1125	20231024	30.84	1950	-24.51	20240103	1350	9.04	20240102	1950	-24.51	20240103	1125	30.84	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
100	20240513	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	-20	5	-1.33	223236438	150677	112.39	1501	1505	1469	1951	1051	1501	1481.56	1.28	0	21662	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1301	52.89	2.39	12	0.17	28.00	620.00	1952	20230508	-24.13	1125	20231024	31.64	1950	-24.05	20240103	1350	9.70	20240102	1950	-24.05	20240103	1125	31.64	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
101	20240513	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	-22	5	-1.47	190446808	128419	95.79	1501	1505	1469	1951	1051	1501	1483.01	1.28	0	20641	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1299	52.82	2.39	12	0.15	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1950	-24.15	20240103	1125	31.47	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
102	20240513	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1481	-20	5	-1.33	168934424	113865	84.93	1501	1505	1469	1951	1051	1501	1483.64	1.28	0	20309	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1301	52.89	2.39	12	0.13	28.00	620.00	1952	20230508	-24.13	1125	20231024	31.64	1950	-24.05	20240103	1350	9.70	20240102	1950	-24.05	20240103	1125	31.64	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
103	20240513	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	-27	5	-1.80	142983567	96299	71.83	1501	1505	1469	1951	1051	1501	1484.79	1.28	0	6037	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1295	52.64	2.38	12	0.11	28.00	620.00	1952	20230508	-24.49	1125	20231024	31.02	1950	-24.41	20240103	1350	9.19	20240102	1950	-24.41	20240103	1125	31.02	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
104	20240513	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1487	-14	5	-0.93	61924072	41438	30.91	1501	1505	1486	1951	1051	1501	1494.38	1.28	0	3214	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1306	53.11	2.40	12	0.05	28.00	620.00	1952	20230508	-23.82	1125	20231024	32.18	1950	-23.74	20240103	1350	10.15	20240102	1950	-23.74	20240103	1125	32.18	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
105	20240513	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	2	2	0.13	9047678	6025	4.49	1501	1505	1500	1951	1051	1501	1501.69	1.28	0	-653	1529	1515	1505	1491	1481	1510	1486	88	450	100	960	1	1	87826844	1320	53.68	2.42	12	0.01	28.00	620.00	1952	20230508	-23.00	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1950	-22.92	20240103	1125	33.60	20231024	3.34	N	074430	100	87 억		1125745	N	N	0	N	00	N
106	20240510	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-13	5	-0.86	200448758	133303	134.17	1515	1519	1495	1968	1060	1514	1503.71	1.30	0	-16747	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1318	53.61	2.42	12	0.15	28.00	620.00	1952	20230508	-23.10	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
107	20240510	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1498	-16	5	-1.06	186517796	124003	124.81	1515	1519	1496	1968	1060	1514	1504.14	1.30	0	-16738	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1316	53.50	2.42	12	0.14	28.00	620.00	1952	20230508	-23.26	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1950	-23.18	20240103	1125	33.16	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
108	20240510	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1504	-10	5	-0.66	161008302	106988	107.69	1515	1519	1497	1968	1060	1514	1504.92	1.30	0	-17361	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1321	53.71	2.43	12	0.12	28.00	620.00	1952	20230508	-22.95	1125	20231024	33.69	1950	-22.87	20240103	1350	11.41	20240102	1950	-22.87	20240103	1125	33.69	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
109	20240510	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1504	-10	5	-0.66	143800659	95525	96.15	1515	1519	1497	1968	1060	1514	1505.37	1.30	0	-16843	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1321	53.71	2.43	12	0.11	28.00	620.00	1952	20230508	-22.95	1125	20231024	33.69	1950	-22.87	20240103	1350	11.41	20240102	1950	-22.87	20240103	1125	33.69	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
110	20240510	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-13	5	-0.86	135798553	90196	90.78	1515	1519	1497	1968	1060	1514	1505.59	1.30	0	-15405	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1318	53.61	2.42	12	0.10	28.00	620.00	1952	20230508	-23.10	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
111	20240510	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-13	5	-0.86	109328149	72583	73.06	1515	1519	1497	1968	1060	1514	1506.25	1.30	0	-16586	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1318	53.61	2.42	12	0.08	28.00	620.00	1952	20230508	-23.10	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1950	-23.03	20240103	1125	33.42	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
112	20240510	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1512	-2	5	-0.13	51954815	34392	34.62	1515	1519	1503	1968	1060	1514	1510.67	1.30	0	-1086	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1328	54.00	2.44	12	0.04	28.00	620.00	1952	20230508	-22.54	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1950	-22.46	20240103	1125	34.40	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
113	20240510	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1510	-4	5	-0.26	3971722	2624	2.64	1515	1515	1508	1968	1060	1514	1513.61	1.30	0	-2621	1546	1529	1518	1501	1490	1524	1496	88	454	100	960	1	1	87826844	1326	53.93	2.44	12	0.00	28.00	620.00	1952	20230508	-22.64	1125	20231024	34.22	1950	-22.56	20240103	1350	11.85	20240102	1950	-22.56	20240103	1125	34.22	20231024	3.35	N	074430	100	87 억		1144141	N	N	0	N	00	N
114	20240509	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1514	-16	5	-1.05	150876538	99350	73.98	1526	1535	1507	1989	1071	1530	1518.63	1.33	0	-19742	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1330	54.07	2.44	12	0.11	28.00	620.00	1952	20230508	-22.44	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1950	-22.36	20240103	1125	34.58	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
115	20240509	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1514	-16	5	-1.05	146727621	96609	71.94	1526	1535	1507	1989	1071	1530	1518.77	1.33	0	-19153	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1330	54.07	2.44	12	0.11	28.00	620.00	1952	20230508	-22.44	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1950	-22.36	20240103	1125	34.58	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
116	20240509	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1513	-17	5	-1.11	112037057	73635	54.83	1526	1535	1510	1989	1071	1530	1521.51	1.33	0	-6373	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1329	54.04	2.44	12	0.08	28.00	620.00	1952	20230508	-22.49	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1950	-22.41	20240103	1125	34.49	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
117	20240509	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1515	-15	5	-0.98	94001282	61708	45.95	1526	1535	1512	1989	1071	1530	1523.31	1.33	0	-1143	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1331	54.11	2.44	12	0.07	28.00	620.00	1952	20230508	-22.39	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1950	-22.31	20240103	1125	34.67	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
118	20240509	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1520	-10	5	-0.65	85581800	56151	41.81	1526	1535	1512	1989	1071	1530	1524.13	1.33	0	1740	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1335	54.29	2.45	12	0.06	28.00	620.00	1952	20230508	-22.13	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	1950	-22.05	20240103	1125	35.11	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
119	20240509	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1515	-15	5	-0.98	82544328	54149	40.32	1526	1535	1512	1989	1071	1530	1524.38	1.33	0	2342	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1331	54.11	2.44	12	0.06	28.00	620.00	1952	20230508	-22.39	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1950	-22.31	20240103	1125	34.67	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
120	20240509	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	0	3	0.00	55944115	36628	27.27	1526	1535	1520	1989	1071	1530	1527.35	1.33	0	9035	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1344	54.64	2.47	12	0.04	28.00	620.00	1952	20230508	-21.62	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1950	-21.54	20240103	1125	36.00	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
121	20240509	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1524	-6	5	-0.39	12808775	8394	6.25	1526	1534	1524	1989	1071	1530	1525.90	1.33	0	-1456	1550	1540	1520	1510	1490	1545	1515	88	459	100	970	1	1	87826844	1338	54.43	2.46	12	0.01	28.00	620.00	1952	20230508	-21.93	1125	20231024	35.47	1950	-21.85	20240103	1350	12.89	20240102	1950	-21.85	20240103	1125	35.47	20231024	3.33	N	074430	100	87 억		1170016	N	N	0	N	00	N
122	20240508	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	1530	22	2	1.46	203604619	134261	81.12	1507	1530	1500	1960	1056	1508	1516.39	1.29	0	38364	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1344	54.64	2.47	12	0.15	28.00	620.00	1952	20230508	-21.62	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1952	-21.62	20230508	1125	36.00	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
123	20240508	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1525	17	2	1.13	183711667	121237	73.25	1507	1526	1500	1960	1056	1508	1515.31	1.29	0	35965	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1339	54.46	2.46	12	0.14	28.00	620.00	1952	20230508	-21.88	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	1952	-21.88	20230508	1125	35.56	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
124	20240508	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1522	14	2	0.93	162000801	106971	64.63	1507	1525	1500	1960	1056	1508	1514.44	1.29	0	32887	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1337	54.36	2.45	12	0.12	28.00	620.00	1952	20230508	-22.03	1125	20231024	35.29	1950	-21.95	20240103	1350	12.74	20240102	1952	-22.03	20230508	1125	35.29	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
125	20240508	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1523	15	2	0.99	157027642	103702	62.66	1507	1525	1500	1960	1056	1508	1514.22	1.29	0	32686	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1338	54.39	2.46	12	0.12	28.00	620.00	1952	20230508	-21.98	1125	20231024	35.38	1950	-21.90	20240103	1350	12.81	20240102	1952	-21.98	20230508	1125	35.38	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
126	20240508	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1513	5	2	0.33	107340444	70962	42.87	1507	1525	1500	1960	1056	1508	1512.65	1.29	0	28450	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1329	54.04	2.44	12	0.08	28.00	620.00	1952	20230508	-22.49	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1952	-22.49	20230508	1125	34.49	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
127	20240508	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1514	6	2	0.40	80814917	53428	32.28	1507	1525	1500	1960	1056	1508	1512.59	1.29	0	26129	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1330	54.07	2.44	12	0.06	28.00	620.00	1952	20230508	-22.44	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1952	-22.44	20230508	1125	34.58	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
128	20240508	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1515	7	2	0.46	41809632	27715	16.75	1507	1519	1500	1960	1056	1508	1508.56	1.29	0	8473	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1331	54.11	2.44	12	0.03	28.00	620.00	1952	20230508	-22.39	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1952	-22.39	20230508	1125	34.67	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
129	20240508	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1501	-7	5	-0.46	1036092	688	0.42	1507	1507	1501	1960	1056	1508	1505.95	1.29	0	-259	1555	1531	1517	1493	1479	1524	1486	88	452	100	960	1	1	87826844	1318	53.61	2.42	12	0.00	28.00	620.00	1952	20230508	-23.10	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1952	-23.10	20230508	1125	33.42	20231024	3.35	N	074430	100	87 억		1130029	N	N	0	N	00	N
130	20240503	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	16	2	1.06	213248740	141072	127.87	1503	1522	1497	1953	1053	1503	1511.52	1.29	0	13499	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1334	54.25	2.45	12	0.16	28.00	620.00	1952	20230508	-22.18	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	1952	-22.18	20230508	1125	35.02	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
131	20240503	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1519	16	2	1.06	198745300	131524	119.21	1503	1522	1497	1953	1053	1503	1511.10	1.29	0	14477	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1334	54.25	2.45	12	0.15	28.00	620.00	1952	20230508	-22.18	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	1952	-22.18	20230508	1125	35.02	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
132	20240503	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1515	12	2	0.80	178892676	118405	107.32	1503	1522	1497	1953	1053	1503	1510.85	1.29	0	16404	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1331	54.11	2.44	12	0.13	28.00	620.00	1952	20230508	-22.39	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1952	-22.39	20230508	1125	34.67	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
133	20240503	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1516	13	2	0.86	159838975	105835	95.93	1503	1522	1497	1953	1053	1503	1510.27	1.29	0	16251	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1331	54.14	2.45	12	0.12	28.00	620.00	1952	20230508	-22.34	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1952	-22.34	20230508	1125	34.76	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
134	20240503	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1514	11	2	0.73	115792504	76815	69.62	1503	1515	1497	1953	1053	1503	1507.42	1.29	0	11548	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1330	54.07	2.44	12	0.09	28.00	620.00	1952	20230508	-22.44	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1952	-22.44	20230508	1125	34.58	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
135	20240503	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1513	10	2	0.67	107183070	71115	64.46	1503	1515	1497	1953	1053	1503	1507.18	1.29	0	11960	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1329	54.04	2.44	12	0.08	28.00	620.00	1952	20230508	-22.49	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1952	-22.49	20230508	1125	34.49	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
136	20240503	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	5	2	0.33	37541251	24956	22.62	1503	1509	1497	1953	1053	1503	1504.30	1.29	0	360	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1324	53.86	2.43	12	0.03	28.00	620.00	1952	20230508	-22.75	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1952	-22.75	20230508	1125	34.04	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
137	20240503	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1500	-3	5	-0.20	1889248	1259	1.14	1503	1503	1497	1953	1053	1503	1500.59	1.29	0	-448	1528	1515	1499	1486	1470	1522	1493	88	450	100	960	1	1	87826844	1317	53.57	2.42	12	0.00	28.00	620.00	1952	20230508	-23.16	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.32	N	074430	100	87 억		1135607	N	N	0	N	00	N
138	20240502	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	8	2	0.54	159254624	106588	68.61	1488	1512	1483	1943	1047	1495	1494.11	1.28	0	16445	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1320	53.68	2.42	12	0.12	28.00	620.00	1952	20230508	-23.00	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1952	-23.00	20230508	1125	33.60	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
139	20240502	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	8	2	0.54	155697398	104214	67.08	1488	1512	1483	1943	1047	1495	1494.02	1.28	0	17122	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1320	53.68	2.42	12	0.12	28.00	620.00	1952	20230508	-23.00	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1952	-23.00	20230508	1125	33.60	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
140	20240502	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1498	3	2	0.20	148285745	99264	63.90	1488	1512	1483	1943	1047	1495	1493.85	1.28	0	17661	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1316	53.50	2.42	12	0.11	28.00	620.00	1952	20230508	-23.26	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1952	-23.26	20230508	1125	33.16	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
141	20240502	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1508	13	2	0.87	140178393	93861	60.42	1488	1512	1483	1943	1047	1495	1493.47	1.28	0	18064	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1324	53.86	2.43	12	0.11	28.00	620.00	1952	20230508	-22.75	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1952	-22.75	20230508	1125	34.04	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
142	20240502	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	1	2	0.07	93011072	62399	40.17	1488	1499	1483	1943	1047	1495	1490.59	1.28	0	2728	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1314	53.43	2.41	12	0.07	28.00	620.00	1952	20230508	-23.36	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1952	-23.36	20230508	1125	32.98	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
143	20240502	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1487	-8	5	-0.54	75273438	50524	32.52	1488	1499	1483	1943	1047	1495	1489.86	1.28	0	776	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1306	53.11	2.40	12	0.06	28.00	620.00	1952	20230508	-23.82	1125	20231024	32.18	1950	-23.74	20240103	1350	10.15	20240102	1952	-23.82	20230508	1125	32.18	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
144	20240502	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	-4	5	-0.27	39420417	26441	17.02	1488	1499	1483	1943	1047	1495	1490.88	1.28	0	-554	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1309	53.25	2.40	12	0.03	28.00	620.00	1952	20230508	-23.62	1125	20231024	32.53	1950	-23.54	20240103	1350	10.44	20240102	1952	-23.62	20230508	1125	32.53	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N
145	20240502	090532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	-4	5	-0.27	662582	445	0.29	1488	1496	1483	1943	1047	1495	1488.95	1.28	0	-61	1547	1521	1486	1460	1425	1534	1473	88	448	100	950	1	1	87826844	1309	53.25	2.40	12	0.00	28.00	620.00	1952	20230508	-23.62	1125	20231024	32.53	1950	-23.54	20240103	1350	10.44	20240102	1952	-23.62	20230508	1125	32.53	20231024	3.31	N	074430	100	87 억		1122024	N	N	0	N	00	N