KissMeData/041910/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	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-50	5	-0.57	723674500	82892	51.63	8770	8850	8620	11440	6160	8800	8730.33	1.59	0	-1476	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1041	27.26	0.89	12	0.70	321.00	9876.00	12300	20240509	-28.86	5900	20231020	48.31	12300	-28.86	20240509	6330	38.23	20240117	12300	-28.86	20240509	5900	48.31	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
3	20240531	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-80	5	-0.91	668037570	76513	47.66	8770	8850	8620	11440	6160	8800	8731.03	1.59	0	-2207	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1038	27.17	0.88	12	0.64	321.00	9876.00	12300	20240509	-29.11	5900	20231020	47.80	12300	-29.11	20240509	6330	37.76	20240117	12300	-29.11	20240509	5900	47.80	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
4	20240531	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-100	5	-1.14	558157570	63840	39.76	8770	8850	8670	11440	6160	8800	8743.07	1.59	0	178	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1035	27.10	0.88	12	0.54	321.00	9876.00	12300	20240509	-29.27	5900	20231020	47.46	12300	-29.27	20240509	6330	37.44	20240117	12300	-29.27	20240509	5900	47.46	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
5	20240531	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-20	5	-0.23	463510120	52973	32.99	8770	8850	8670	11440	6160	8800	8749.93	1.59	0	-1927	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1045	27.35	0.89	12	0.45	321.00	9876.00	12300	20240509	-28.62	5900	20231020	48.81	12300	-28.62	20240509	6330	38.70	20240117	12300	-28.62	20240509	5900	48.81	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
6	20240531	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	20	2	0.23	363868970	41595	25.91	8770	8850	8670	11440	6160	8800	8747.90	1.59	0	-780	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1049	27.48	0.89	12	0.35	321.00	9876.00	12300	20240509	-28.29	5900	20231020	49.49	12300	-28.29	20240509	6330	39.34	20240117	12300	-28.29	20240509	5900	49.49	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
7	20240531	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-50	5	-0.57	335400990	38357	23.89	8770	8850	8670	11440	6160	8800	8744.19	1.59	0	-2105	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1041	27.26	0.89	12	0.32	321.00	9876.00	12300	20240509	-28.86	5900	20231020	48.31	12300	-28.86	20240509	6330	38.23	20240117	12300	-28.86	20240509	5900	48.31	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
8	20240531	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-50	5	-0.57	288960850	33044	20.58	8770	8850	8670	11440	6160	8800	8744.73	1.59	0	-1446	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1041	27.26	0.89	12	0.28	321.00	9876.00	12300	20240509	-28.86	5900	20231020	48.31	12300	-28.86	20240509	6330	38.23	20240117	12300	-28.86	20240509	5900	48.31	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
9	20240531	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-10	5	-0.11	68284310	7791	4.85	8770	8850	8720	11440	6160	8800	8764.51	1.59	0	-2654	9113	8956	8833	8676	8553	8895	8615	59	2640	500	6680	10	1	11898263	1046	27.38	0.89	12	0.07	321.00	9876.00	12300	20240509	-28.54	5900	20231020	48.98	12300	-28.54	20240509	6330	38.86	20240117	12300	-28.54	20240509	5900	48.98	20231020	6.60	N	041910	500	59 억		189371	N	N	0	N	00	N
10	20240530	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-120	5	-1.35	1403076270	159218	142.81	8920	8990	8710	11590	6250	8920	8812.30	1.36	0	26861	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1047	27.41	0.89	12	1.34	321.00	9876.00	12300	20240509	-28.46	5900	20231020	49.15	12300	-28.46	20240509	6330	39.02	20240117	12300	-28.46	20240509	5900	49.15	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
11	20240530	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-120	5	-1.35	1243653000	141026	126.49	8920	8990	8720	11590	6250	8920	8818.61	1.36	0	22855	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1047	27.41	0.89	12	1.19	321.00	9876.00	12300	20240509	-28.46	5900	20231020	49.15	12300	-28.46	20240509	6330	39.02	20240117	12300	-28.46	20240509	5900	49.15	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
12	20240530	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-70	5	-0.78	1174368380	133166	119.44	8920	8990	8720	11590	6250	8920	8818.83	1.36	0	24287	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1053	27.57	0.90	12	1.12	321.00	9876.00	12300	20240509	-28.05	5900	20231020	50.00	12300	-28.05	20240509	6330	39.81	20240117	12300	-28.05	20240509	5900	50.00	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
13	20240530	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-90	5	-1.01	1023086370	116004	104.05	8920	8990	8720	11590	6250	8920	8819.41	1.36	0	25525	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1051	27.51	0.89	12	0.97	321.00	9876.00	12300	20240509	-28.21	5900	20231020	49.66	12300	-28.21	20240509	6330	39.49	20240117	12300	-28.21	20240509	5900	49.66	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
14	20240530	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-100	5	-1.12	711876340	80606	72.30	8920	8990	8720	11590	6250	8920	8831.56	1.36	0	15948	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1049	27.48	0.89	12	0.68	321.00	9876.00	12300	20240509	-28.29	5900	20231020	49.49	12300	-28.29	20240509	6330	39.34	20240117	12300	-28.29	20240509	5900	49.49	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
15	20240530	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-50	5	-0.56	554674740	62910	56.43	8920	8990	8720	11590	6250	8920	8816.96	1.36	0	13349	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1055	27.63	0.90	12	0.53	321.00	9876.00	12300	20240509	-27.89	5900	20231020	50.34	12300	-27.89	20240509	6330	40.13	20240117	12300	-27.89	20240509	5900	50.34	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
16	20240530	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-90	5	-1.01	391210420	44362	39.79	8920	8990	8720	11590	6250	8920	8818.59	1.36	0	8056	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1051	27.51	0.89	12	0.37	321.00	9876.00	12300	20240509	-28.21	5900	20231020	49.66	12300	-28.21	20240509	6330	39.49	20240117	12300	-28.21	20240509	5900	49.66	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
17	20240530	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	10	2	0.11	23872700	2666	2.39	8920	8990	8910	11590	6250	8920	8954.50	1.36	0	-10	9340	9130	8990	8780	8640	9060	8710	59	2670	500	6770	10	1	11898263	1063	27.82	0.90	12	0.02	321.00	9876.00	12300	20240509	-27.40	5900	20231020	51.36	12300	-27.40	20240509	6330	41.07	20240117	12300	-27.40	20240509	5900	51.36	20231020	6.60	N	041910	500	59 억		161580	N	N	0	N	00	N
18	20240529	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-200	5	-2.19	998823440	110840	88.91	9120	9200	8850	11850	6390	9120	9011.85	1.20	0	19205	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1061	27.79	0.90	12	0.93	321.00	9876.00	12300	20240509	-27.48	5900	20231020	51.19	12300	-27.48	20240509	6330	40.92	20240117	12300	-27.48	20240509	5900	51.19	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
19	20240529	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-160	5	-1.75	892131540	98854	79.29	9120	9200	8850	11850	6390	9120	9024.74	1.20	0	14369	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1066	27.91	0.91	12	0.83	321.00	9876.00	12300	20240509	-27.15	5900	20231020	51.86	12300	-27.15	20240509	6330	41.55	20240117	12300	-27.15	20240509	5900	51.86	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
20	20240529	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-130	5	-1.43	559606480	61657	49.46	9120	9200	8990	11850	6390	9120	9076.12	1.20	0	1336	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1070	28.01	0.91	12	0.52	321.00	9876.00	12300	20240509	-26.91	5900	20231020	52.37	12300	-26.91	20240509	6330	42.02	20240117	12300	-26.91	20240509	5900	52.37	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
21	20240529	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-30	5	-0.33	355445750	39030	31.31	9120	9200	9060	11850	6390	9120	9106.99	1.20	0	-1488	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1082	28.32	0.92	12	0.33	321.00	9876.00	12300	20240509	-26.10	5900	20231020	54.07	12300	-26.10	20240509	6330	43.60	20240117	12300	-26.10	20240509	5900	54.07	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
22	20240529	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-40	5	-0.44	307363500	33734	27.06	9120	9200	9060	11850	6390	9120	9111.39	1.20	0	-1005	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1080	28.29	0.92	12	0.28	321.00	9876.00	12300	20240509	-26.18	5900	20231020	53.90	12300	-26.18	20240509	6330	43.44	20240117	12300	-26.18	20240509	5900	53.90	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
23	20240529	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	243610980	26727	21.44	9120	9200	9060	11850	6390	9120	9114.79	1.20	0	-1082	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1085	28.41	0.92	12	0.22	321.00	9876.00	12300	20240509	-25.85	5900	20231020	54.58	12300	-25.85	20240509	6330	44.08	20240117	12300	-25.85	20240509	5900	54.58	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
24	20240529	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-30	5	-0.33	193373080	21221	17.02	9120	9200	9060	11850	6390	9120	9112.35	1.20	0	-1593	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1082	28.32	0.92	12	0.18	321.00	9876.00	12300	20240509	-26.10	5900	20231020	54.07	12300	-26.10	20240509	6330	43.60	20240117	12300	-26.10	20240509	5900	54.07	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
25	20240529	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	70	2	0.77	18272950	1999	1.60	9120	9200	9120	11850	6390	9120	9141.05	1.20	0	-632	9613	9366	9233	8986	8853	9300	8920	59	2730	500	6930	10	1	11898263	1093	28.63	0.93	12	0.02	321.00	9876.00	12300	20240509	-25.28	5900	20231020	55.76	12300	-25.28	20240509	6330	45.18	20240117	12300	-25.28	20240509	5900	55.76	20231020	6.54	N	041910	500	59 억		142322	N	N	0	N	00	N
26	20240528	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-160	5	-1.72	1144354050	123596	99.49	9320	9480	9100	12060	6500	9280	9258.96	1.39	0	-23384	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1085	28.41	0.92	12	1.04	321.00	9876.00	12300	20240509	-25.85	5900	20231020	54.58	12300	-25.85	20240509	6330	44.08	20240117	12300	-25.85	20240509	5900	54.58	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
27	20240528	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-180	5	-1.94	1082294330	116802	94.02	9320	9480	9100	12060	6500	9280	9266.06	1.39	0	-22441	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1083	28.35	0.92	12	0.98	321.00	9876.00	12300	20240509	-26.02	5900	20231020	54.24	12300	-26.02	20240509	6330	43.76	20240117	12300	-26.02	20240509	5900	54.24	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
28	20240528	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-150	5	-1.62	936324080	100797	81.14	9320	9480	9130	12060	6500	9280	9289.21	1.39	0	-18177	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1086	28.44	0.92	12	0.85	321.00	9876.00	12300	20240509	-25.77	5900	20231020	54.75	12300	-25.77	20240509	6330	44.23	20240117	12300	-25.77	20240509	5900	54.75	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
29	20240528	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-100	5	-1.08	852285920	91623	73.75	9320	9480	9180	12060	6500	9280	9302.10	1.39	0	-17557	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1092	28.60	0.93	12	0.77	321.00	9876.00	12300	20240509	-25.37	5900	20231020	55.59	12300	-25.37	20240509	6330	45.02	20240117	12300	-25.37	20240509	5900	55.59	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
30	20240528	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-60	5	-0.65	746756680	80158	64.52	9320	9480	9180	12060	6500	9280	9316.06	1.39	0	-18047	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1097	28.72	0.93	12	0.67	321.00	9876.00	12300	20240509	-25.04	5900	20231020	56.27	12300	-25.04	20240509	6330	45.66	20240117	12300	-25.04	20240509	5900	56.27	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
31	20240528	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-60	5	-0.65	705298410	75656	60.90	9320	9480	9180	12060	6500	9280	9322.44	1.39	0	-18136	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1097	28.72	0.93	12	0.64	321.00	9876.00	12300	20240509	-25.04	5900	20231020	56.27	12300	-25.04	20240509	6330	45.66	20240117	12300	-25.04	20240509	5900	56.27	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
32	20240528	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-90	5	-0.97	604305340	64680	52.07	9320	9480	9180	12060	6500	9280	9343.01	1.39	0	-18141	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1093	28.63	0.93	12	0.54	321.00	9876.00	12300	20240509	-25.28	5900	20231020	55.76	12300	-25.28	20240509	6330	45.18	20240117	12300	-25.28	20240509	5900	55.76	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
33	20240528	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	150	2	1.62	206674770	21969	17.68	9320	9480	9320	12060	6500	9280	9407.60	1.39	0	-894	9526	9402	9186	9062	8846	9465	9125	59	2780	500	7050	10	1	11898263	1122	29.38	0.95	12	0.18	321.00	9876.00	12300	20240509	-23.33	5900	20231020	59.83	12300	-23.33	20240509	6330	48.97	20240117	12300	-23.33	20240509	5900	59.83	20231020	6.37	N	041910	500	59 억		165628	N	N	0	N	00	N
34	20240527	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	170	2	1.87	1125675260	122522	93.20	9130	9310	8970	11840	6380	9110	9187.05	1.51	0	-13683	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1104	28.91	0.94	12	1.03	321.00	9876.00	12300	20240509	-24.55	5900	20231020	57.29	12300	-24.55	20240509	6330	46.60	20240117	12300	-24.55	20240509	5900	57.29	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
35	20240527	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	160	2	1.76	1053898720	114780	87.31	9130	9310	8970	11840	6380	9110	9181.90	1.51	0	-12508	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1103	28.88	0.94	12	0.96	321.00	9876.00	12300	20240509	-24.63	5900	20231020	57.12	12300	-24.63	20240509	6330	46.45	20240117	12300	-24.63	20240509	5900	57.12	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
36	20240527	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	100	2	1.10	788622700	86008	65.42	9130	9310	8970	11840	6380	9110	9169.18	1.51	0	-16061	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1096	28.69	0.93	12	0.72	321.00	9876.00	12300	20240509	-25.12	5900	20231020	56.10	12300	-25.12	20240509	6330	45.50	20240117	12300	-25.12	20240509	5900	56.10	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
37	20240527	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	90	2	0.99	709496350	77423	58.89	9130	9310	8970	11840	6380	9110	9163.90	1.51	0	-17891	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1095	28.66	0.93	12	0.65	321.00	9876.00	12300	20240509	-25.20	5900	20231020	55.93	12300	-25.20	20240509	6330	45.34	20240117	12300	-25.20	20240509	5900	55.93	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
38	20240527	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	100	2	1.10	591010110	64481	49.05	9130	9310	8970	11840	6380	9110	9165.65	1.51	0	-16778	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1096	28.69	0.93	12	0.54	321.00	9876.00	12300	20240509	-25.12	5900	20231020	56.10	12300	-25.12	20240509	6330	45.50	20240117	12300	-25.12	20240509	5900	56.10	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
39	20240527	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	80	2	0.88	505094440	55146	41.95	9130	9310	8970	11840	6380	9110	9159.22	1.51	0	-13606	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1093	28.63	0.93	12	0.46	321.00	9876.00	12300	20240509	-25.28	5900	20231020	55.76	12300	-25.28	20240509	6330	45.18	20240117	12300	-25.28	20240509	5900	55.76	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
40	20240527	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	130	2	1.43	346011710	37924	28.85	9130	9300	8970	11840	6380	9110	9123.82	1.51	0	-5857	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1099	28.79	0.94	12	0.32	321.00	9876.00	12300	20240509	-24.88	5900	20231020	56.61	12300	-24.88	20240509	6330	45.97	20240117	12300	-24.88	20240509	5900	56.61	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
41	20240527	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-80	5	-0.88	130077240	14362	10.92	9130	9160	8970	11840	6380	9110	9057.04	1.51	0	-5284	9450	9280	9190	9020	8930	9235	8975	59	2730	500	6920	10	1	11898263	1074	28.13	0.91	12	0.12	321.00	9876.00	12300	20240509	-26.59	5900	20231020	53.05	12300	-26.59	20240509	6330	42.65	20240117	12300	-26.59	20240509	5900	53.05	20231020	6.27	N	041910	500	59 억		179170	N	N	0	N	00	N
42	20240524	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-190	5	-2.04	1196978000	129667	93.18	9220	9360	9100	12090	6510	9300	9231.54	1.47	0	4189	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1084	28.38	0.92	12	1.09	321.00	9876.00	12300	20240509	-25.93	5900	20231020	54.41	12300	-25.93	20240509	6330	43.92	20240117	12300	-25.93	20240509	5900	54.41	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
43	20240524	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-80	5	-0.86	1018253320	110175	79.17	9220	9360	9100	12090	6510	9300	9242.14	1.47	0	82	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1097	28.72	0.93	12	0.93	321.00	9876.00	12300	20240509	-25.04	5900	20231020	56.27	12300	-25.04	20240509	6330	45.66	20240117	12300	-25.04	20240509	5900	56.27	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
44	20240524	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-10	5	-0.11	746021530	80789	58.06	9220	9340	9100	12090	6510	9300	9234.19	1.47	0	3063	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1105	28.94	0.94	12	0.68	321.00	9876.00	12300	20240509	-24.47	5900	20231020	57.46	12300	-24.47	20240509	6330	46.76	20240117	12300	-24.47	20240509	5900	57.46	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
45	20240524	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-60	5	-0.65	567027700	61372	44.10	9220	9340	9100	12090	6510	9300	9239.19	1.47	0	1049	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1099	28.79	0.94	12	0.52	321.00	9876.00	12300	20240509	-24.88	5900	20231020	56.61	12300	-24.88	20240509	6330	45.97	20240117	12300	-24.88	20240509	5900	56.61	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
46	20240524	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	497903590	53901	38.73	9220	9340	9100	12090	6510	9300	9237.37	1.47	0	2969	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1104	28.91	0.94	12	0.45	321.00	9876.00	12300	20240509	-24.55	5900	20231020	57.29	12300	-24.55	20240509	6330	46.60	20240117	12300	-24.55	20240509	5900	57.29	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
47	20240524	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-30	5	-0.32	438310300	47469	34.11	9220	9340	9100	12090	6510	9300	9233.61	1.47	0	2766	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1103	28.88	0.94	12	0.40	321.00	9876.00	12300	20240509	-24.63	5900	20231020	57.12	12300	-24.63	20240509	6330	46.45	20240117	12300	-24.63	20240509	5900	57.12	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
48	20240524	100438	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	10	2	0.11	330143330	35831	25.75	9220	9340	9100	12090	6510	9300	9213.89	1.47	0	4446	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1108	29.00	0.94	12	0.30	321.00	9876.00	12300	20240509	-24.31	5900	20231020	57.80	12300	-24.31	20240509	6330	47.08	20240117	12300	-24.31	20240509	5900	57.80	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
49	20240524	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	13843580	1499	1.08	9220	9290	9220	12090	6510	9300	9235.08	1.47	0	-104	9666	9482	9316	9132	8966	9400	9050	59	2790	500	7060	10	1	11898263	1104	28.91	0.94	12	0.01	321.00	9876.00	12300	20240509	-24.55	5900	20231020	57.29	12300	-24.55	20240509	6330	46.60	20240117	12300	-24.55	20240509	5900	57.29	20231020	6.35	N	041910	500	59 억		174981	N	N	0	N	00	N
50	20240523	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-130	5	-1.38	1279182260	137847	92.53	9430	9500	9150	12250	6610	9430	9279.42	1.46	0	903	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1107	28.97	0.94	12	1.16	321.00	9876.00	12300	20240509	-24.39	5900	20231020	57.63	12300	-24.39	20240509	6330	46.92	20240117	12300	-24.39	20240509	5900	57.63	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
51	20240523	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-80	5	-0.85	1103898560	119014	79.89	9430	9500	9150	12250	6610	9430	9275.04	1.46	0	1980	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1112	29.13	0.95	12	1.00	321.00	9876.00	12300	20240509	-23.98	5900	20231020	58.47	12300	-23.98	20240509	6330	47.71	20240117	12300	-23.98	20240509	5900	58.47	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
52	20240523	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-180	5	-1.91	959795010	103470	69.46	9430	9500	9150	12250	6610	9430	9275.69	1.46	0	-180	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1101	28.82	0.94	12	0.87	321.00	9876.00	12300	20240509	-24.80	5900	20231020	56.78	12300	-24.80	20240509	6330	46.13	20240117	12300	-24.80	20240509	5900	56.78	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
53	20240523	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-190	5	-2.01	911551660	98253	65.95	9430	9500	9150	12250	6610	9430	9277.20	1.46	0	42	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1099	28.79	0.94	12	0.83	321.00	9876.00	12300	20240509	-24.88	5900	20231020	56.61	12300	-24.88	20240509	6330	45.97	20240117	12300	-24.88	20240509	5900	56.61	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
54	20240523	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-140	5	-1.48	839064020	90418	60.69	9430	9500	9150	12250	6610	9430	9279.41	1.46	0	1964	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1105	28.94	0.94	12	0.76	321.00	9876.00	12300	20240509	-24.47	5900	20231020	57.46	12300	-24.47	20240509	6330	46.76	20240117	12300	-24.47	20240509	5900	57.46	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
55	20240523	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-170	5	-1.80	711335090	76624	51.43	9430	9500	9150	12250	6610	9430	9282.96	1.46	0	5289	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1102	28.85	0.94	12	0.64	321.00	9876.00	12300	20240509	-24.72	5900	20231020	56.95	12300	-24.72	20240509	6330	46.29	20240117	12300	-24.72	20240509	5900	56.95	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
56	20240523	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-90	5	-0.95	575040910	61949	41.58	9430	9500	9150	12250	6610	9430	9281.88	1.46	0	3124	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1111	29.10	0.95	12	0.52	321.00	9876.00	12300	20240509	-24.07	5900	20231020	58.31	12300	-24.07	20240509	6330	47.55	20240117	12300	-24.07	20240509	5900	58.31	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
57	20240523	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-20	5	-0.21	62621140	6634	4.45	9430	9500	9400	12250	6610	9430	9439.80	1.46	0	372	9723	9576	9463	9316	9203	9520	9260	59	2820	500	7160	10	1	11898263	1120	29.31	0.95	12	0.06	321.00	9876.00	12300	20240509	-23.50	5900	20231020	59.49	12300	-23.50	20240509	6330	48.66	20240117	12300	-23.50	20240509	5900	59.49	20231020	6.34	N	041910	500	59 억		173661	N	N	0	N	00	N
58	20240522	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-110	5	-1.15	1387330260	147075	65.83	9540	9610	9350	12400	6680	9540	9432.81	1.34	0	14048	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1122	29.38	0.95	12	1.24	321.00	9876.00	12300	20240509	-23.33	5900	20231020	59.83	12300	-23.33	20240509	6330	48.97	20240117	12300	-23.33	20240509	5900	59.83	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
59	20240522	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-90	5	-0.94	1268151100	134470	60.18	9540	9610	9350	12400	6680	9540	9430.74	1.34	0	15504	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1124	29.44	0.96	12	1.13	321.00	9876.00	12300	20240509	-23.17	5900	20231020	60.17	12300	-23.17	20240509	6330	49.29	20240117	12300	-23.17	20240509	5900	60.17	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
60	20240522	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-140	5	-1.47	1112326740	117927	52.78	9540	9610	9350	12400	6680	9540	9432.33	1.34	0	12082	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1118	29.28	0.95	12	0.99	321.00	9876.00	12300	20240509	-23.58	5900	20231020	59.32	12300	-23.58	20240509	6330	48.50	20240117	12300	-23.58	20240509	5900	59.32	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
61	20240522	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-80	5	-0.84	979294850	103763	46.44	9540	9610	9350	12400	6680	9540	9437.80	1.34	0	11124	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1126	29.47	0.96	12	0.87	321.00	9876.00	12300	20240509	-23.09	5900	20231020	60.34	12300	-23.09	20240509	6330	49.45	20240117	12300	-23.09	20240509	5900	60.34	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
62	20240522	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-130	5	-1.36	859191190	90985	40.72	9540	9610	9350	12400	6680	9540	9443.22	1.34	0	7353	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1120	29.31	0.95	12	0.76	321.00	9876.00	12300	20240509	-23.50	5900	20231020	59.49	12300	-23.50	20240509	6330	48.66	20240117	12300	-23.50	20240509	5900	59.49	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
63	20240522	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-70	5	-0.73	745607940	78919	35.32	9540	9610	9350	12400	6680	9540	9447.76	1.34	0	5095	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1127	29.50	0.96	12	0.66	321.00	9876.00	12300	20240509	-23.01	5900	20231020	60.51	12300	-23.01	20240509	6330	49.61	20240117	12300	-23.01	20240509	5900	60.51	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
64	20240522	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-70	5	-0.73	621705880	65826	29.46	9540	9610	9350	12400	6680	9540	9444.69	1.34	0	3816	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1127	29.50	0.96	12	0.55	321.00	9876.00	12300	20240509	-23.01	5900	20231020	60.51	12300	-23.01	20240509	6330	49.61	20240117	12300	-23.01	20240509	5900	60.51	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
65	20240522	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-30	5	-0.31	54332190	5696	2.55	9540	9580	9510	12400	6680	9540	9538.66	1.34	0	-1821	9946	9742	9626	9422	9306	9685	9365	59	2860	500	7250	10	1	11898263	1132	29.63	0.96	12	0.05	321.00	9876.00	12300	20240509	-22.68	5900	20231020	61.19	12300	-22.68	20240509	6330	50.24	20240117	12300	-22.68	20240509	5900	61.19	20231020	6.44	N	041910	500	59 억		159608	N	N	0	N	00	N
66	20240521	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-200	5	-2.05	2119097180	220889	77.30	9830	9830	9510	12660	6820	9740	9593.44	1.30	0	4375	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1135	29.72	0.97	12	1.86	321.00	9876.00	12300	20240509	-22.44	5900	20231020	61.69	12300	-22.44	20240509	6330	50.71	20240117	12300	-22.44	20240509	5900	61.69	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
67	20240521	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-180	5	-1.85	2017741050	210265	73.58	9830	9830	9510	12660	6820	9740	9596.13	1.30	0	2493	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1137	29.78	0.97	12	1.77	321.00	9876.00	12300	20240509	-22.28	5900	20231020	62.03	12300	-22.28	20240509	6330	51.03	20240117	12300	-22.28	20240509	5900	62.03	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
68	20240521	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-200	5	-2.05	1829118820	190501	66.66	9830	9830	9510	12660	6820	9740	9601.56	1.30	0	2988	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1135	29.72	0.97	12	1.60	321.00	9876.00	12300	20240509	-22.44	5900	20231020	61.69	12300	-22.44	20240509	6330	50.71	20240117	12300	-22.44	20240509	5900	61.69	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
69	20240521	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-150	5	-1.54	1718514860	178932	62.62	9830	9830	9510	12660	6820	9740	9604.23	1.30	0	2386	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1141	29.88	0.97	12	1.50	321.00	9876.00	12300	20240509	-22.03	5900	20231020	62.54	12300	-22.03	20240509	6330	51.50	20240117	12300	-22.03	20240509	5900	62.54	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
70	20240521	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-160	5	-1.64	1620677070	168695	59.03	9830	9830	9510	12660	6820	9740	9607.08	1.30	0	1071	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1140	29.84	0.97	12	1.42	321.00	9876.00	12300	20240509	-22.11	5900	20231020	62.37	12300	-22.11	20240509	6330	51.34	20240117	12300	-22.11	20240509	5900	62.37	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
71	20240521	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-160	5	-1.64	1397481440	145313	50.85	9830	9830	9510	12660	6820	9740	9616.97	1.30	0	-851	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1140	29.84	0.97	12	1.22	321.00	9876.00	12300	20240509	-22.11	5900	20231020	62.37	12300	-22.11	20240509	6330	51.34	20240117	12300	-22.11	20240509	5900	62.37	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
72	20240521	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-190	5	-1.95	842103100	87730	30.70	9830	9830	9510	12660	6820	9740	9598.67	1.30	0	-9403	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1136	29.75	0.97	12	0.74	321.00	9876.00	12300	20240509	-22.36	5900	20231020	61.86	12300	-22.36	20240509	6330	50.87	20240117	12300	-22.36	20240509	5900	61.86	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
73	20240521	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-40	5	-0.41	159219530	16368	5.73	9830	9830	9670	12660	6820	9740	9727.43	1.30	0	-8924	10126	9932	9796	9602	9466	9865	9535	59	2920	500	7400	10	1	11898263	1154	30.22	0.98	12	0.14	321.00	9876.00	12300	20240509	-21.14	5900	20231020	64.41	12300	-21.14	20240509	6330	53.24	20240117	12300	-21.14	20240509	5900	64.41	20231020	6.51	N	041910	500	59 억		154856	N	N	0	N	00	N
74	20240517	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-280	5	-2.80	3139285590	317316	141.89	10050	10350	9710	13000	7000	10000	9893.78	1.38	0	-2334	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1157	30.28	0.98	12	2.67	321.00	9876.00	12300	20240509	-20.98	5900	20231020	64.75	12300	-20.98	20240509	6330	53.55	20240117	12300	-20.98	20240509	5900	64.75	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
75	20240517	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-190	5	-1.90	2900106980	292781	130.92	10050	10350	9720	13000	7000	10000	9905.35	1.38	0	-4323	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1167	30.56	0.99	12	2.46	321.00	9876.00	12300	20240509	-20.24	5900	20231020	66.27	12300	-20.24	20240509	6330	54.98	20240117	12300	-20.24	20240509	5900	66.27	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
76	20240517	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-240	5	-2.40	2567704060	258746	115.70	10050	10350	9740	13000	7000	10000	9923.62	1.38	0	-5213	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1161	30.40	0.99	12	2.17	321.00	9876.00	12300	20240509	-20.65	5900	20231020	65.42	12300	-20.65	20240509	6330	54.19	20240117	12300	-20.65	20240509	5900	65.42	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
77	20240517	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-100	5	-1.00	2229695920	224245	100.27	10050	10350	9750	13000	7000	10000	9943.10	1.38	0	-7425	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1178	30.84	1.00	12	1.88	321.00	9876.00	12300	20240509	-19.51	5900	20231020	67.80	12300	-19.51	20240509	6330	56.40	20240117	12300	-19.51	20240509	5900	67.80	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
78	20240517	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-60	5	-0.60	2071160450	208235	93.11	10050	10350	9750	13000	7000	10000	9946.24	1.38	0	-7657	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1183	30.97	1.01	12	1.75	321.00	9876.00	12300	20240509	-19.19	5900	20231020	68.47	12300	-19.19	20240509	6330	57.03	20240117	12300	-19.19	20240509	5900	68.47	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
79	20240517	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-190	5	-1.90	1750739370	175921	78.66	10050	10350	9750	13000	7000	10000	9951.82	1.38	0	-7208	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1167	30.56	0.99	12	1.48	321.00	9876.00	12300	20240509	-20.24	5900	20231020	66.27	12300	-20.24	20240509	6330	54.98	20240117	12300	-20.24	20240509	5900	66.27	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
80	20240517	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-200	5	-2.00	1423768970	142542	63.74	10050	10350	9750	13000	7000	10000	9988.41	1.38	0	-16099	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1166	30.53	0.99	12	1.20	321.00	9876.00	12300	20240509	-20.33	5900	20231020	66.10	12300	-20.33	20240509	6330	54.82	20240117	12300	-20.33	20240509	5900	66.10	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
81	20240517	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	50	2	0.50	171394740	16998	7.60	10050	10130	10040	13000	7000	10000	10083.74	1.38	0	-2269	10360	10180	10040	9860	9720	10110	9790	59	3000	500	7600	10	1	11898263	1196	31.31	1.02	12	0.14	321.00	9876.00	12300	20240509	-18.29	5900	20231020	70.34	12300	-18.29	20240509	6330	58.77	20240117	12300	-18.29	20240509	5900	70.34	20231020	6.71	N	041910	500	59 억		164473	N	N	0	N	00	N
82	20240516	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-20	5	-0.20	2205489390	219473	24.76	10020	10220	9900	13020	7020	10020	10049.16	1.28	0	12423	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1190	31.15	1.01	12	1.84	321.00	9876.00	12300	20240509	-18.70	5900	20231020	69.49	12300	-18.70	20240509	6330	57.98	20240117	12300	-18.70	20240509	5900	69.49	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
83	20240516	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	0	3	0.00	2049051570	203857	22.99	10020	10220	9900	13020	7020	10020	10051.47	1.28	0	12494	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1192	31.21	1.01	12	1.71	321.00	9876.00	12300	20240509	-18.54	5900	20231020	69.83	12300	-18.54	20240509	6330	58.29	20240117	12300	-18.54	20240509	5900	69.83	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
84	20240516	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	40	2	0.40	1829797540	182034	20.53	10020	10220	9900	13020	7020	10020	10052.02	1.28	0	11313	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1197	31.34	1.02	12	1.53	321.00	9876.00	12300	20240509	-18.21	5900	20231020	70.51	12300	-18.21	20240509	6330	58.93	20240117	12300	-18.21	20240509	5900	70.51	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
85	20240516	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	100	2	1.00	1618406040	161027	18.16	10020	10220	9900	13020	7020	10020	10050.59	1.28	0	16500	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1204	31.53	1.02	12	1.35	321.00	9876.00	12300	20240509	-17.72	5900	20231020	71.53	12300	-17.72	20240509	6330	59.87	20240117	12300	-17.72	20240509	5900	71.53	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
86	20240516	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	50	2	0.50	1426461140	142022	16.02	10020	10220	9900	13020	7020	10020	10044.00	1.28	0	17225	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1198	31.37	1.02	12	1.19	321.00	9876.00	12300	20240509	-18.13	5900	20231020	70.68	12300	-18.13	20240509	6330	59.08	20240117	12300	-18.13	20240509	5900	70.68	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
87	20240516	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	0	3	0.00	1232361020	122694	13.84	10020	10220	9900	13020	7020	10020	10044.25	1.28	0	13422	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1192	31.21	1.01	12	1.03	321.00	9876.00	12300	20240509	-18.54	5900	20231020	69.83	12300	-18.54	20240509	6330	58.29	20240117	12300	-18.54	20240509	5900	69.83	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
88	20240516	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	10	2	0.10	995539640	99043	11.17	10020	10220	9900	13020	7020	10020	10051.70	1.28	0	13976	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1193	31.25	1.02	12	0.83	321.00	9876.00	12300	20240509	-18.46	5900	20231020	70.00	12300	-18.46	20240509	6330	58.45	20240117	12300	-18.46	20240509	5900	70.00	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
89	20240516	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	50	2	0.50	231429090	23078	2.60	10020	10110	9910	13020	7020	10020	10028.25	1.28	0	1841	11353	10686	10193	9526	9033	10440	9280	59	3000	500	7610	10	1	11898263	1198	31.37	1.02	12	0.19	321.00	9876.00	12300	20240509	-18.13	5900	20231020	70.68	12300	-18.13	20240509	6330	59.08	20240117	12300	-18.13	20240509	5900	70.68	20231020	6.57	N	041910	500	59 억		151777	N	N	0	N	00	N
90	20240514	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-340	5	-3.28	9068057160	871162	153.23	10380	10860	9700	13460	7260	10360	10409.46	1.16	0	14068	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1192	31.21	1.01	12	7.32	321.00	9876.00	12300	20240509	-18.54	5900	20231020	69.83	12300	-18.54	20240509	6330	58.29	20240117	12300	-18.54	20240509	5900	69.83	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
91	20240514	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-300	5	-2.90	8734496460	837910	147.38	10380	10860	9700	13460	7260	10360	10424.17	1.16	0	8905	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1197	31.34	1.02	12	7.04	321.00	9876.00	12300	20240509	-18.21	5900	20231020	70.51	12300	-18.21	20240509	6330	58.93	20240117	12300	-18.21	20240509	5900	70.51	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
92	20240514	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-320	5	-3.09	7186367280	682667	120.08	10380	10860	10010	13460	7260	10360	10526.99	1.16	0	427	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1195	31.28	1.02	12	5.74	321.00	9876.00	12300	20240509	-18.37	5900	20231020	70.17	12300	-18.37	20240509	6330	58.61	20240117	12300	-18.37	20240509	5900	70.17	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
93	20240514	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-110	5	-1.06	6483681440	613403	107.89	10380	10860	10170	13460	7260	10360	10570.15	1.16	0	-11768	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1220	31.93	1.04	12	5.16	321.00	9876.00	12300	20240509	-16.67	5900	20231020	73.73	12300	-16.67	20240509	6330	61.93	20240117	12300	-16.67	20240509	5900	73.73	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
94	20240514	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-120	5	-1.16	6213672450	586988	103.25	10380	10860	10190	13460	7260	10360	10585.83	1.16	0	-14364	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1218	31.90	1.04	12	4.93	321.00	9876.00	12300	20240509	-16.75	5900	20231020	73.56	12300	-16.75	20240509	6330	61.77	20240117	12300	-16.75	20240509	5900	73.56	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
95	20240514	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	-20	5	-0.19	5666068670	533738	93.88	10380	10860	10260	13460	7260	10360	10616.00	1.16	0	-19917	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1230	32.21	1.05	12	4.49	321.00	9876.00	12300	20240509	-15.93	5900	20231020	75.25	12300	-15.93	20240509	6330	63.35	20240117	12300	-15.93	20240509	5900	75.25	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
96	20240514	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	140	2	1.35	4886471460	458637	80.67	10380	10860	10380	13460	7260	10360	10654.57	1.16	0	-23276	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1249	32.71	1.06	12	3.85	321.00	9876.00	12300	20240509	-14.63	5900	20231020	77.97	12300	-14.63	20240509	6330	65.88	20240117	12300	-14.63	20240509	5900	77.97	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
97	20240514	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	100	2	0.97	460814880	44089	7.75	10380	10520	10380	13460	7260	10360	10452.71	1.16	0	-4183	11106	10732	10456	10082	9806	10595	9945	59	3100	500	7870	10	1	11898263	1245	32.59	1.06	12	0.37	321.00	9876.00	12300	20240509	-14.96	5900	20231020	77.29	12300	-14.96	20240509	6330	65.24	20240117	12300	-14.96	20240509	5900	77.29	20231020	6.08	N	041910	500	59 억		137981	N	N	0	N	00	N
98	20240513	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-400	5	-3.72	5764765830	553312	38.81	10620	10830	10180	13980	7540	10760	10418.96	0.84	0	36950	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1233	32.27	1.05	12	4.65	321.00	9876.00	12300	20240509	-15.77	5900	20231020	75.59	12300	-15.77	20240509	6330	63.67	20240117	12300	-15.77	20240509	5900	75.59	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
99	20240513	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-460	5	-4.28	5448458950	522699	36.67	10620	10830	10180	13980	7540	10760	10423.51	0.84	0	32436	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1226	32.09	1.04	12	4.39	321.00	9876.00	12300	20240509	-16.26	5900	20231020	74.58	12300	-16.26	20240509	6330	62.72	20240117	12300	-16.26	20240509	5900	74.58	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
100	20240513	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-470	5	-4.37	4971791530	476309	33.41	10620	10830	10180	13980	7540	10760	10437.96	0.84	0	27098	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1224	32.06	1.04	12	4.00	321.00	9876.00	12300	20240509	-16.34	5900	20231020	74.41	12300	-16.34	20240509	6330	62.56	20240117	12300	-16.34	20240509	5900	74.41	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
101	20240513	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-410	5	-3.81	3748914690	358521	25.15	10620	10830	10180	13980	7540	10760	10456.35	0.84	0	42100	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1231	32.24	1.05	12	3.01	321.00	9876.00	12300	20240509	-15.85	5900	20231020	75.42	12300	-15.85	20240509	6330	63.51	20240117	12300	-15.85	20240509	5900	75.42	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
102	20240513	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	-490	5	-4.55	3112058980	296436	20.79	10620	10830	10230	13980	7540	10760	10497.98	0.84	0	31062	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1222	31.99	1.04	12	2.49	321.00	9876.00	12300	20240509	-16.50	5900	20231020	74.07	12300	-16.50	20240509	6330	62.24	20240117	12300	-16.50	20240509	5900	74.07	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
103	20240513	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-360	5	-3.35	2648150040	251436	17.64	10620	10830	10230	13980	7540	10760	10531.83	0.84	0	22232	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1237	32.40	1.05	12	2.11	321.00	9876.00	12300	20240509	-15.45	5900	20231020	76.27	12300	-15.45	20240509	6330	64.30	20240117	12300	-15.45	20240509	5900	76.27	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
104	20240513	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-140	5	-1.30	1403891430	131734	9.24	10620	10830	10550	13980	7540	10760	10656.78	0.84	0	7557	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1264	33.08	1.08	12	1.11	321.00	9876.00	12300	20240509	-13.66	5900	20231020	80.00	12300	-13.66	20240509	6330	67.77	20240117	12300	-13.66	20240509	5900	80.00	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
105	20240513	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-110	5	-1.02	323349220	30318	2.13	10620	10800	10610	13980	7540	10760	10664.30	0.84	0	2417	12160	11460	11040	10340	9920	11250	10130	59	3220	500	8170	10	1	11898263	1267	33.18	1.08	12	0.25	321.00	9876.00	12300	20240509	-13.41	5900	20231020	80.51	12300	-13.41	20240509	6330	68.25	20240117	12300	-13.41	20240509	5900	80.51	20231020	6.45	N	041910	500	59 억		100212	N	N	0	N	00	N
106	20240510	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-440	5	-3.93	15812799020	1415846	29.39	11050	11740	10620	14560	7840	11200	11168.99	0.99	0	-15584	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1280	33.52	1.09	12	11.90	321.00	9876.00	12300	20240509	-12.52	5900	20231020	82.37	12300	-12.52	20240509	6330	69.98	20240117	12300	-12.52	20240509	5900	82.37	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
107	20240510	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-380	5	-3.39	14803662140	1321787	27.43	11050	11740	10760	14560	7840	11200	11199.73	0.99	0	-15815	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1287	33.71	1.10	12	11.11	321.00	9876.00	12300	20240509	-12.03	5900	20231020	83.39	12300	-12.03	20240509	6330	70.93	20240117	12300	-12.03	20240509	5900	83.39	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
108	20240510	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-290	5	-2.59	14380272040	1282768	26.62	11050	11740	10760	14560	7840	11200	11210.35	0.99	0	-14678	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1298	33.99	1.10	12	10.78	321.00	9876.00	12300	20240509	-11.30	5900	20231020	84.92	12300	-11.30	20240509	6330	72.35	20240117	12300	-11.30	20240509	5900	84.92	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
109	20240510	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-320	5	-2.86	13645856030	1215323	25.22	11050	11740	10760	14560	7840	11200	11228.19	0.99	0	-13186	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1295	33.89	1.10	12	10.21	321.00	9876.00	12300	20240509	-11.54	5900	20231020	84.41	12300	-11.54	20240509	6330	71.88	20240117	12300	-11.54	20240509	5900	84.41	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
110	20240510	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-270	5	-2.41	13053721850	1160940	24.10	11050	11740	10760	14560	7840	11200	11244.12	0.99	0	-5682	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1300	34.05	1.11	12	9.76	321.00	9876.00	12300	20240509	-11.14	5900	20231020	85.25	12300	-11.14	20240509	6330	72.67	20240117	12300	-11.14	20240509	5900	85.25	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
111	20240510	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-200	5	-1.79	12065629990	1071331	22.24	11050	11740	10760	14560	7840	11200	11262.31	0.99	0	-854	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1309	34.27	1.11	12	9.00	321.00	9876.00	12300	20240509	-10.57	5900	20231020	86.44	12300	-10.57	20240509	6330	73.78	20240117	12300	-10.57	20240509	5900	86.44	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
112	20240510	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-420	5	-3.75	10308610820	910401	18.90	11050	11740	10760	14560	7840	11200	11323.23	0.99	0	-9121	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1283	33.58	1.09	12	7.65	321.00	9876.00	12300	20240509	-12.36	5900	20231020	82.71	12300	-12.36	20240509	6330	70.30	20240117	12300	-12.36	20240509	5900	82.71	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
113	20240510	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-190	5	-1.70	774370870	70163	1.46	11050	11140	10960	14560	7840	11200	11035.42	0.99	0	5660	12893	12046	11453	10606	10013	11750	10310	59	3360	500	8510	10	1	11898263	1310	34.30	1.11	12	0.59	321.00	9876.00	12300	20240509	-10.49	5900	20231020	86.61	12300	-10.49	20240509	6330	73.93	20240117	12300	-10.49	20240509	5900	86.61	20231020	5.26	N	041910	500	59 억		117983	N	N	0	N	00	N
114	20240509	160422	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11200	-640	5	-5.41	54687118110	4757732	53.05	11780	12300	10860	15390	8290	11840	11495.19	1.08	0	-35211	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1333	34.89	1.13	12	39.99	321.00	9876.00	12300	20240509	-8.94	5900	20231020	89.83	12300	-8.94	20240509	6330	76.94	20240117	12300	-8.94	20240509	5900	89.83	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
115	20240509	150426	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11160	-680	5	-5.74	51141605010	4439500	49.50	11780	12300	10860	15390	8290	11840	11519.55	1.08	0	-43392	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1328	34.77	1.13	12	37.31	321.00	9876.00	12300	20240509	-9.27	5900	20231020	89.15	12300	-9.27	20240509	6330	76.30	20240117	12300	-9.27	20240509	5900	89.15	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
116	20240509	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-840	5	-7.09	19036226210	1695352	18.90	11780	11810	10860	15390	8290	11840	11227.85	1.08	0	-19962	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1309	34.27	1.11	12	14.25	321.00	9876.00	12030	20240508	-8.56	5900	20231020	86.44	12030	-8.56	20240508	6330	73.78	20240117	12030	-8.56	20240508	5900	86.44	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
117	20240509	130418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-860	5	-7.26	17675397030	1570739	17.51	11780	11810	10860	15390	8290	11840	11252.27	1.08	0	-23009	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1306	34.21	1.11	12	13.20	321.00	9876.00	12030	20240508	-8.73	5900	20231020	86.10	12030	-8.73	20240508	6330	73.46	20240117	12030	-8.73	20240508	5900	86.10	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
118	20240509	120417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-790	5	-6.67	16873307830	1498213	16.71	11780	11810	10860	15390	8290	11840	11261.62	1.08	0	-17073	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1315	34.42	1.12	12	12.59	321.00	9876.00	12030	20240508	-8.15	5900	20231020	87.29	12030	-8.15	20240508	6330	74.57	20240117	12030	-8.15	20240508	5900	87.29	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
119	20240509	110409	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-750	5	-6.33	15931123540	1413167	15.76	11780	11810	10860	15390	8290	11840	11272.65	1.08	0	-14034	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1320	34.55	1.12	12	11.88	321.00	9876.00	12030	20240508	-7.81	5900	20231020	87.97	12030	-7.81	20240508	6330	75.20	20240117	12030	-7.81	20240508	5900	87.97	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
120	20240509	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-930	5	-7.85	14257899790	1260707	14.06	11780	11810	10860	15390	8290	11840	11308.72	1.08	0	-13763	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1298	33.99	1.10	12	10.60	321.00	9876.00	12030	20240508	-9.31	5900	20231020	84.92	12030	-9.31	20240508	6330	72.35	20240117	12030	-9.31	20240508	5900	84.92	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
121	20240509	090410	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-260	5	-2.20	2674226890	229039	2.55	11780	11810	11540	15390	8290	11840	11674.61	1.08	0	15613	13646	12742	11126	10222	8606	13195	10675	59	3550	500	8990	10	1	11898263	1378	36.07	1.17	12	1.92	321.00	9876.00	12030	20240508	-3.74	5900	20231020	96.27	12030	-3.74	20240508	6330	82.94	20240117	12030	-3.74	20240508	5900	96.27	20231020	5.23	N	041910	500	59 억		128959	N	N	0	N	00	N
122	20240508	160409	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11840	2190	2	22.69	102316590320	8893233	1214.10	9530	12030	9510	12540	6760	9650	11504.46	1.90	0	-55899	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1409	36.88	1.20	12	74.74	321.00	9876.00	12030	20240508	-1.58	5900	20231020	100.68	12030	-1.58	20240508	6330	87.05	20240117	12030	-1.58	20240508	5900	100.68	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
123	20240508	150413	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11620	1970	2	20.41	95880464390	8347981	1139.67	9530	12030	9510	12540	6760	9650	11485.59	1.90	0	-53861	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1383	36.20	1.18	12	70.16	321.00	9876.00	12030	20240508	-3.41	5900	20231020	96.95	12030	-3.41	20240508	6330	83.57	20240117	12030	-3.41	20240508	5900	96.95	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
124	20240508	140407	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11600	1950	2	20.21	90896089720	7920571	1081.32	9530	12030	9510	12540	6760	9650	11476.08	1.90	0	-71234	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1380	36.14	1.17	12	66.57	321.00	9876.00	12030	20240508	-3.57	5900	20231020	96.61	12030	-3.57	20240508	6330	83.25	20240117	12030	-3.57	20240508	5900	96.61	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
125	20240508	130406	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11820	2170	2	22.49	85321270270	7442344	1016.03	9530	12030	9510	12540	6760	9650	11464.43	1.90	0	-79072	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1406	36.82	1.20	12	62.55	321.00	9876.00	12030	20240508	-1.75	5900	20231020	100.34	12030	-1.75	20240508	6330	86.73	20240117	12030	-1.75	20240508	5900	100.34	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
126	20240508	120408	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11660	2010	2	20.83	72195689830	6317332	862.44	9530	12030	9510	12540	6760	9650	11428.35	1.90	0	-66221	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1387	36.32	1.18	12	53.09	321.00	9876.00	12030	20240508	-3.08	5900	20231020	97.63	12030	-3.08	20240508	6330	84.20	20240117	12030	-3.08	20240508	5900	97.63	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
127	20240508	110443	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11800	2150	2	22.28	53176952640	4674547	638.17	9530	12030	9510	12540	6760	9650	11376.05	1.90	0	-54254	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1404	36.76	1.19	12	39.29	321.00	9876.00	12030	20240508	-1.91	5900	20231020	100.00	12030	-1.91	20240508	6330	86.41	20240117	12030	-1.91	20240508	5900	100.00	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
128	20240508	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	370	2	3.83	3245649030	326217	44.54	9530	10200	9510	12540	6760	9650	9949.85	1.90	0	7170	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1192	31.21	1.01	12	2.74	321.00	9876.00	11430	20240329	-12.34	5900	20231020	69.83	11430	-12.34	20240329	6330	58.29	20240117	11430	-12.34	20240329	5900	69.83	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
129	20240508	090411	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	90	2	0.93	114331070	11924	1.63	9530	9740	9510	12540	6760	9650	9585.38	1.90	0	1562	10623	10136	9743	9256	8863	10380	9500	59	2890	500	7330	10	1	11898263	1159	30.34	0.99	12	0.10	321.00	9876.00	11430	20240329	-14.79	5900	20231020	65.08	11430	-14.79	20240329	6330	53.87	20240117	11430	-14.79	20240329	5900	65.08	20231020	5.48	N	041910	500	59 억		225690	N	N	0	N	00	N
130	20240503	160419	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	470	2	5.20	23919112620	2412123	2155.51	9030	10500	9030	11730	6330	9030	9916.36	2.45	0	-50650	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1130	29.60	0.96	12	20.27	321.00	9876.00	11430	20240329	-16.89	5900	20231020	61.02	11430	-16.89	20240329	6330	50.08	20240117	11430	-16.89	20240329	5900	61.02	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
131	20240503	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	520	2	5.76	23646003460	2383465	2129.90	9030	10500	9030	11730	6330	9030	9920.85	2.45	0	-47247	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1136	29.75	0.97	12	20.03	321.00	9876.00	11430	20240329	-16.45	5900	20231020	61.86	11430	-16.45	20240329	6330	50.87	20240117	11430	-16.45	20240329	5900	61.86	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
132	20240503	140419	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	550	2	6.09	22890822630	2304029	2058.92	9030	10500	9030	11730	6330	9030	9935.13	2.45	0	-60418	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1140	29.84	0.97	12	19.36	321.00	9876.00	11430	20240329	-16.19	5900	20231020	62.37	11430	-16.19	20240329	6330	51.34	20240117	11430	-16.19	20240329	5900	62.37	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
133	20240503	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	560	2	6.20	22432389270	2256202	2016.18	9030	10500	9030	11730	6330	9030	9942.54	2.45	0	-61493	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1141	29.88	0.97	12	18.96	321.00	9876.00	11430	20240329	-16.10	5900	20231020	62.54	11430	-16.10	20240329	6330	51.50	20240117	11430	-16.10	20240329	5900	62.54	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
134	20240503	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	490	2	5.43	21293103820	2137826	1910.39	9030	10500	9030	11730	6330	9030	9960.17	2.45	0	-64795	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1133	29.66	0.96	12	17.97	321.00	9876.00	11430	20240329	-16.71	5900	20231020	61.36	11430	-16.71	20240329	6330	50.39	20240117	11430	-16.71	20240329	5900	61.36	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
135	20240503	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	820	2	9.08	14013240550	1405767	1256.21	9030	10500	9030	11730	6330	9030	9968.39	2.45	0	-57328	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1172	30.69	1.00	12	11.81	321.00	9876.00	11430	20240329	-13.82	5900	20231020	66.95	11430	-13.82	20240329	6330	55.61	20240117	11430	-13.82	20240329	5900	66.95	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
136	20240503	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	1110	2	12.29	4854735810	484357	432.83	9030	10500	9030	11730	6330	9030	10023.05	2.45	0	-34013	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1206	31.59	1.03	12	4.07	321.00	9876.00	11430	20240329	-11.29	5900	20231020	71.86	11430	-11.29	20240329	6330	60.19	20240117	11430	-11.29	20240329	5900	71.86	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
137	20240503	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	20	2	0.22	16567860	1828	1.63	9030	9100	9030	11730	6330	9030	9063.38	2.45	0	336	9496	9262	8976	8742	8456	9120	8600	59	2700	500	6860	10	1	11898263	1077	28.19	0.92	12	0.02	321.00	9876.00	11430	20240329	-20.82	5900	20231020	53.39	11430	-20.82	20240329	6330	42.97	20240117	11430	-20.82	20240329	5900	53.39	20231020	5.41	N	041910	500	59 억		291768	N	N	0	N	00	N
138	20240502	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-110	5	-1.20	1001032330	111776	113.68	9140	9210	8690	11880	6400	9140	8955.70	2.40	0	115	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1074	28.13	0.91	12	0.94	321.00	9876.00	11430	20240329	-21.00	5900	20231020	53.05	11430	-21.00	20240329	6330	42.65	20240117	11430	-21.00	20240329	5900	53.05	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
139	20240502	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-90	5	-0.98	960542820	107293	109.12	9140	9210	8690	11880	6400	9140	8952.52	2.40	0	26	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1077	28.19	0.92	12	0.90	321.00	9876.00	11430	20240329	-20.82	5900	20231020	53.39	11430	-20.82	20240329	6330	42.97	20240117	11430	-20.82	20240329	5900	53.39	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
140	20240502	140413	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-90	5	-0.98	883719200	98813	100.50	9140	9210	8690	11880	6400	9140	8943.35	2.40	0	3277	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1077	28.19	0.92	12	0.83	321.00	9876.00	11430	20240329	-20.82	5900	20231020	53.39	11430	-20.82	20240329	6330	42.97	20240117	11430	-20.82	20240329	5900	53.39	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
141	20240502	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-100	5	-1.09	739940880	82774	84.18	9140	9210	8690	11880	6400	9140	8939.29	2.40	0	4815	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1076	28.16	0.92	12	0.70	321.00	9876.00	11430	20240329	-20.91	5900	20231020	53.22	11430	-20.91	20240329	6330	42.81	20240117	11430	-20.91	20240329	5900	53.22	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
142	20240502	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-250	5	-2.74	652698670	73026	74.27	9140	9210	8690	11880	6400	9140	8937.89	2.40	0	4585	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1058	27.69	0.90	12	0.61	321.00	9876.00	11430	20240329	-22.22	5900	20231020	50.68	11430	-22.22	20240329	6330	40.44	20240117	11430	-22.22	20240329	5900	50.68	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
143	20240502	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-40	5	-0.44	162500560	17815	18.12	9140	9210	9060	11880	6400	9140	9121.56	2.40	0	-3031	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1083	28.35	0.92	12	0.15	321.00	9876.00	11430	20240329	-20.38	5900	20231020	54.24	11430	-20.38	20240329	6330	43.76	20240117	11430	-20.38	20240329	5900	54.24	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
144	20240502	100411	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-40	5	-0.44	125087820	13704	13.94	9140	9210	9060	11880	6400	9140	9127.83	2.40	0	-1743	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1083	28.35	0.92	12	0.12	321.00	9876.00	11430	20240329	-20.38	5900	20231020	54.24	11430	-20.38	20240329	6330	43.76	20240117	11430	-20.38	20240329	5900	54.24	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N
145	20240502	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	60	2	0.66	39864150	4377	4.45	9140	9200	9060	11880	6400	9140	9107.64	2.40	0	440	9606	9372	9146	8912	8686	9490	9030	59	2740	500	6940	10	1	11898263	1095	28.66	0.93	12	0.04	321.00	9876.00	11430	20240329	-19.51	5900	20231020	55.93	11430	-19.51	20240329	6330	45.34	20240117	11430	-19.51	20240329	5900	55.93	20231020	5.45	N	041910	500	59 억		286123	N	N	0	N	00	N