KissMeData/138610/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	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	-140	5	-0.86	643279080	39642	35.93	16250	16470	16130	21200	11430	16320	16227.33	0.45	0	-5570	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1664	-26.10	5.69	12	0.39	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
3	20240531	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-120	5	-0.74	622148530	38336	34.75	16250	16470	16130	21200	11430	16320	16228.83	0.45	0	-5624	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1666	-26.13	5.69	12	0.37	-620.00	2846.00	25900	20230911	-37.45	11430	20230717	41.73	25750	-37.09	20240105	16000	1.25	20240528	25900	-37.45	20230911	11430	41.73	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
4	20240531	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-120	5	-0.74	555797620	34241	31.04	16250	16470	16130	21200	11430	16320	16231.93	0.45	0	-5460	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1666	-26.13	5.69	12	0.33	-620.00	2846.00	25900	20230911	-37.45	11430	20230717	41.73	25750	-37.09	20240105	16000	1.25	20240528	25900	-37.45	20230911	11430	41.73	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
5	20240531	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-150	5	-0.92	478659510	29481	26.72	16250	16470	16130	21200	11430	16320	16236.20	0.45	0	-5617	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1663	-26.08	5.68	12	0.29	-620.00	2846.00	25900	20230911	-37.57	11430	20230717	41.47	25750	-37.20	20240105	16000	1.06	20240528	25900	-37.57	20230911	11430	41.47	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
6	20240531	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-120	5	-0.74	377359990	23220	21.05	16250	16470	16170	21200	11430	16320	16251.51	0.45	0	-2225	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1666	-26.13	5.69	12	0.23	-620.00	2846.00	25900	20230911	-37.45	11430	20230717	41.73	25750	-37.09	20240105	16000	1.25	20240528	25900	-37.45	20230911	11430	41.73	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
7	20240531	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-40	5	-0.25	217027420	13328	12.08	16250	16470	16220	21200	11430	16320	16283.57	0.45	0	-2505	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1674	-26.26	5.72	12	0.13	-620.00	2846.00	25900	20230911	-37.14	11430	20230717	42.43	25750	-36.78	20240105	16000	1.75	20240528	25900	-37.14	20230911	11430	42.43	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
8	20240531	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	0	3	0.00	155831120	9569	8.67	16250	16470	16230	21200	11430	16320	16285.00	0.45	0	-797	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1678	-26.32	5.73	12	0.09	-620.00	2846.00	25900	20230911	-36.99	11430	20230717	42.78	25750	-36.62	20240105	16000	2.00	20240528	25900	-36.99	20230911	11430	42.78	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
9	20240531	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	50	2	0.31	53678370	3289	2.98	16250	16470	16250	21200	11430	16320	16320.57	0.45	0	40	17553	16936	16573	15956	15593	16755	15775	51	4880	500	11750	10	1	10282493	1683	-26.40	5.75	12	0.03	-620.00	2846.00	25900	20230911	-36.80	11430	20230717	43.22	25750	-36.43	20240105	16000	2.31	20240528	25900	-36.80	20230911	11430	43.22	20230717	1.55	N	138610	500	51 억		45975	N	N	0	N	00	N
10	20240530	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-130	5	-0.79	1806464910	108960	16.53	16340	17190	16210	21350	11520	16450	16579.18	0.48	0	-2861	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1670	-26.32	5.73	12	1.07	-620.00	2846.00	25900	20230911	-36.99	11430	20230717	42.78	25750	-36.62	20240105	16000	2.00	20240528	25900	-36.99	20230911	11430	42.78	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
11	20240530	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-170	5	-1.03	1787964240	107826	16.36	16340	17190	16210	21350	11520	16450	16581.94	0.48	0	-2502	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1666	-26.26	5.72	12	1.05	-620.00	2846.00	25900	20230911	-37.14	11430	20230717	42.43	25750	-36.78	20240105	16000	1.75	20240528	25900	-37.14	20230911	11430	42.43	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
12	20240530	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-210	5	-1.28	1662771650	100127	15.19	16340	17190	16210	21350	11520	16450	16606.63	0.48	0	-1576	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1661	-26.19	5.71	12	0.98	-620.00	2846.00	25900	20230911	-37.30	11430	20230717	42.08	25750	-36.93	20240105	16000	1.50	20240528	25900	-37.30	20230911	11430	42.08	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
13	20240530	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-150	5	-0.91	1608347300	96783	14.69	16340	17190	16210	21350	11520	16450	16618.08	0.48	0	-1346	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1668	-26.29	5.73	12	0.95	-620.00	2846.00	25900	20230911	-37.07	11430	20230717	42.61	25750	-36.70	20240105	16000	1.88	20240528	25900	-37.07	20230911	11430	42.61	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
14	20240530	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-140	5	-0.85	1481510400	88987	13.50	16340	17190	16210	21350	11520	16450	16648.62	0.48	0	-264	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1669	-26.31	5.73	12	0.87	-620.00	2846.00	25900	20230911	-37.03	11430	20230717	42.69	25750	-36.66	20240105	16000	1.94	20240528	25900	-37.03	20230911	11430	42.69	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
15	20240530	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-70	5	-0.43	1411519890	84703	12.85	16340	17190	16210	21350	11520	16450	16664.35	0.48	0	285	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1676	-26.42	5.76	12	0.83	-620.00	2846.00	25900	20230911	-36.76	11430	20230717	43.31	25750	-36.39	20240105	16000	2.38	20240528	25900	-36.76	20230911	11430	43.31	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
16	20240530	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-170	5	-1.03	349008620	21307	3.23	16340	16600	16210	21350	11520	16450	16379.99	0.48	0	-1309	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1666	-26.26	5.72	12	0.21	-620.00	2846.00	25900	20230911	-37.14	11430	20230717	42.43	25750	-36.78	20240105	16000	1.75	20240528	25900	-37.14	20230911	11430	42.43	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
17	20240530	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-170	5	-1.03	102639070	6299	0.96	16340	16410	16210	21350	11520	16450	16294.48	0.48	0	-23	18990	17720	16930	15660	14870	18355	16295	51	4900	500	11840	10	1	10230743	1666	-26.26	5.72	12	0.06	-620.00	2846.00	25900	20230911	-37.14	11430	20230717	42.43	25750	-36.78	20240105	16000	1.75	20240528	25900	-37.14	20230911	11430	42.43	20230717	1.56	N	138610	500	51 억		48792	N	N	2	N	00	N
18	20240529	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	250	2	1.54	11224603440	654907	1207.14	16200	18200	16140	21050	11340	16200	17139.64	0.45	0	4303	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1683	-26.53	5.78	12	6.40	-620.00	2846.00	25900	20230911	-36.49	11430	20230717	43.92	25750	-36.12	20240105	16000	2.81	20240528	25900	-36.49	20230911	11430	43.92	20230717	1.60	N	138610	500	51 억		46519	N	N	2	N	00	N
19	20240529	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	210	2	1.30	11125791740	648893	1196.05	16200	18200	16140	21050	11340	16200	17145.80	0.45	0	4633	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1679	-26.47	5.77	12	6.34	-620.00	2846.00	25900	20230911	-36.64	11430	20230717	43.57	25750	-36.27	20240105	16000	2.56	20240528	25900	-36.64	20230911	11430	43.57	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
20	20240529	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	350	2	2.16	10643090320	619562	1141.99	16200	18200	16140	21050	11340	16200	17178.41	0.45	0	1628	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1693	-26.69	5.82	12	6.06	-620.00	2846.00	25900	20230911	-36.10	11430	20230717	44.79	25750	-35.73	20240105	16000	3.44	20240528	25900	-36.10	20230911	11430	44.79	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
21	20240529	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	940	2	5.80	6670636000	387442	714.14	16200	18200	16140	21050	11340	16200	17217.12	0.45	0	10079	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1754	-27.65	6.02	12	3.79	-620.00	2846.00	25900	20230911	-33.82	11430	20230717	49.96	25750	-33.44	20240105	16000	7.12	20240528	25900	-33.82	20230911	11430	49.96	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
22	20240529	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	820	2	5.06	5872040550	340841	628.24	16200	18200	16140	21050	11340	16200	17228.09	0.45	0	-2951	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1741	-27.45	5.98	12	3.33	-620.00	2846.00	25900	20230911	-34.29	11430	20230717	48.91	25750	-33.90	20240105	16000	6.38	20240528	25900	-34.29	20230911	11430	48.91	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
23	20240529	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	420	2	2.59	1444752870	86317	159.10	16200	17200	16140	21050	11340	16200	16737.76	0.45	0	793	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1700	-26.81	5.84	12	0.84	-620.00	2846.00	25900	20230911	-35.83	11430	20230717	45.41	25750	-35.46	20240105	16000	3.88	20240528	25900	-35.83	20230911	11430	45.41	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
24	20240529	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	150	2	0.93	74859980	4594	8.47	16200	16500	16140	21050	11340	16200	16295.16	0.45	0	-305	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1673	-26.37	5.74	12	0.04	-620.00	2846.00	25900	20230911	-36.87	11430	20230717	43.04	25750	-36.50	20240105	16000	2.19	20240528	25900	-36.87	20230911	11430	43.04	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
25	20240529	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	180	2	1.11	19667140	1206	2.22	16200	16500	16140	21050	11340	16200	16307.74	0.45	0	-231	16933	16566	16283	15916	15633	16750	16100	51	4850	500	11660	10	1	10230743	1676	-26.42	5.76	12	0.01	-620.00	2846.00	25900	20230911	-36.76	11430	20230717	43.31	25750	-36.39	20240105	16000	2.38	20240528	25900	-36.76	20230911	11430	43.31	20230717	1.60	N	138610	500	51 억		46519	N	N	4	N	00	N
26	20240528	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-60	5	-0.37	857259700	53174	83.62	16090	16650	16000	21100	11390	16260	16121.75	0.44	0	1122	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1657	-26.13	5.69	12	0.52	-620.00	2846.00	25900	20230911	-37.45	11430	20230717	41.73	25750	-37.09	20240105	16000	1.25	20240528	25900	-37.45	20230911	11430	41.73	20230717	1.62	N	138610	500	51 억		44994	N	N	4	N	00	N
27	20240528	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-160	5	-0.98	813069720	50439	79.32	16090	16650	16000	21100	11390	16260	16119.86	0.44	0	1332	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1647	-25.97	5.66	12	0.49	-620.00	2846.00	25900	20230911	-37.84	11430	20230717	40.86	25750	-37.48	20240105	16000	0.62	20240528	25900	-37.84	20230911	11430	40.86	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
28	20240528	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-140	5	-0.86	761585690	47244	74.30	16090	16650	16000	21100	11390	16260	16120.26	0.44	0	1731	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1649	-26.00	5.66	12	0.46	-620.00	2846.00	25900	20230911	-37.76	11430	20230717	41.03	25750	-37.40	20240105	16000	0.75	20240528	25900	-37.76	20230911	11430	41.03	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
29	20240528	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-140	5	-0.86	715418030	44379	69.79	16090	16650	16000	21100	11390	16260	16120.64	0.44	0	1925	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1649	-26.00	5.66	12	0.43	-620.00	2846.00	25900	20230911	-37.76	11430	20230717	41.03	25750	-37.40	20240105	16000	0.75	20240528	25900	-37.76	20230911	11430	41.03	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
30	20240528	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16120	-140	5	-0.86	675385850	41897	65.89	16090	16650	16000	21100	11390	16260	16120.15	0.44	0	1650	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1649	-26.00	5.66	12	0.41	-620.00	2846.00	25900	20230911	-37.76	11430	20230717	41.03	25750	-37.40	20240105	16000	0.75	20240528	25900	-37.76	20230911	11430	41.03	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
31	20240528	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-150	5	-0.92	624201070	38710	60.88	16090	16650	16000	21100	11390	16260	16125.06	0.44	0	1523	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1648	-25.98	5.66	12	0.38	-620.00	2846.00	25900	20230911	-37.80	11430	20230717	40.94	25750	-37.44	20240105	16000	0.69	20240528	25900	-37.80	20230911	11430	40.94	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
32	20240528	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	-70	5	-0.43	249334120	15397	24.21	16090	16650	16090	21100	11390	16260	16193.68	0.44	0	1159	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1656	-26.11	5.69	12	0.15	-620.00	2846.00	25900	20230911	-37.49	11430	20230717	41.64	25750	-37.13	20240105	16090	0.62	20240528	25900	-37.49	20230911	11430	41.64	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
33	20240528	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	10	2	0.06	76612420	4735	7.45	16090	16650	16090	21100	11390	16260	16180.03	0.44	0	1162	17220	16740	16460	15980	15700	16600	15840	51	4840	500	11700	10	1	10230743	1665	-26.24	5.72	12	0.05	-620.00	2846.00	25900	20230911	-37.18	11430	20230717	42.34	25750	-36.82	20240105	16090	1.12	20240528	25900	-37.18	20230911	11430	42.34	20230717	1.62	N	138610	500	51 억		44994	N	N	5	N	00	N
34	20240527	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	-460	5	-2.75	1042568030	63552	216.92	16650	16940	16180	21700	11710	16720	16405.08	0.46	0	-1832	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1664	-26.23	5.71	12	0.62	-620.00	2846.00	25900	20230911	-37.22	11430	20230717	42.26	25750	-36.85	20240105	16180	0.49	20240527	25900	-37.22	20230911	11430	42.26	20230717	1.61	N	138610	500	51 억		47056	N	N	5	N	00	N
35	20240527	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-480	5	-2.87	1016296110	61935	211.40	16650	16940	16180	21700	11710	16720	16409.08	0.46	0	-1648	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1661	-26.19	5.71	12	0.61	-620.00	2846.00	25900	20230911	-37.30	11430	20230717	42.08	25750	-36.93	20240105	16180	0.37	20240527	25900	-37.30	20230911	11430	42.08	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
36	20240527	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-420	5	-2.51	812538050	49375	168.53	16650	16940	16230	21700	11710	16720	16456.47	0.46	0	-2945	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1668	-26.29	5.73	12	0.48	-620.00	2846.00	25900	20230911	-37.07	11430	20230717	42.61	25750	-36.70	20240105	16230	0.43	20240527	25900	-37.07	20230911	11430	42.61	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
37	20240527	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	-410	5	-2.45	677837290	41089	140.25	16650	16940	16240	21700	11710	16720	16496.81	0.46	0	-2551	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1669	-26.31	5.73	12	0.40	-620.00	2846.00	25900	20230911	-37.03	11430	20230717	42.69	25750	-36.66	20240105	16240	0.43	20240527	25900	-37.03	20230911	11430	42.69	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
38	20240527	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-420	5	-2.51	509864610	30788	105.09	16650	16940	16290	21700	11710	16720	16560.50	0.46	0	-2363	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1668	-26.29	5.73	12	0.30	-620.00	2846.00	25900	20230911	-37.07	11430	20230717	42.61	25750	-36.70	20240105	16290	0.06	20240527	25900	-37.07	20230911	11430	42.61	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
39	20240527	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	-100	5	-0.60	208763420	12481	42.60	16650	16940	16620	21700	11710	16720	16726.50	0.46	0	-837	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1700	-26.81	5.84	12	0.12	-620.00	2846.00	25900	20230911	-35.83	11430	20230717	45.41	25750	-35.46	20240105	16290	2.03	20240306	25900	-35.83	20230911	11430	45.41	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
40	20240527	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	170	2	1.02	56373290	3346	11.42	16650	16940	16650	21700	11710	16720	16847.96	0.46	0	-751	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1728	-27.24	5.93	12	0.03	-620.00	2846.00	25900	20230911	-34.79	11430	20230717	47.77	25750	-34.41	20240105	16290	3.68	20240306	25900	-34.79	20230911	11430	47.77	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
41	20240527	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	50	2	0.30	4574170	274	0.94	16650	16770	16650	21700	11710	16720	16694.05	0.46	0	-42	16986	16852	16726	16592	16466	16850	16590	51	4980	500	12030	10	1	10230743	1716	-27.05	5.89	12	0.00	-620.00	2846.00	25900	20230911	-35.25	11430	20230717	46.72	25750	-34.87	20240105	16290	2.95	20240306	25900	-35.25	20230911	11430	46.72	20230717	1.61	N	138610	500	51 억		47056	N	N	1	N	00	N
42	20240524	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	0	3	0.00	482600900	28958	69.93	16720	16860	16600	21700	11710	16720	16665.54	0.43	0	3455	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1711	-26.97	5.87	12	0.28	-620.00	2846.00	25900	20230911	-35.44	11430	20230717	46.28	25750	-35.07	20240105	16290	2.64	20240306	25900	-35.44	20230911	11430	46.28	20230717	1.62	N	138610	500	51 억		43551	N	N	1	N	00	N
43	20240524	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	130	2	0.78	469058230	28150	67.98	16720	16860	16600	21700	11710	16720	16662.81	0.43	0	3496	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1724	-27.18	5.92	12	0.28	-620.00	2846.00	25900	20230911	-34.94	11430	20230717	47.42	25750	-34.56	20240105	16290	3.44	20240306	25900	-34.94	20230911	11430	47.42	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
44	20240524	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	-120	5	-0.72	405938380	24371	58.86	16720	16860	16600	21700	11710	16720	16656.62	0.43	0	4446	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1698	-26.77	5.83	12	0.24	-620.00	2846.00	25900	20230911	-35.91	11430	20230717	45.23	25750	-35.53	20240105	16290	1.90	20240306	25900	-35.91	20230911	11430	45.23	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
45	20240524	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-110	5	-0.66	304987970	18294	44.18	16720	16860	16600	21700	11710	16720	16671.48	0.43	0	4446	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1699	-26.79	5.84	12	0.18	-620.00	2846.00	25900	20230911	-35.87	11430	20230717	45.32	25750	-35.50	20240105	16290	1.96	20240306	25900	-35.87	20230911	11430	45.32	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
46	20240524	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-110	5	-0.66	265513080	15918	38.44	16720	16860	16610	21700	11710	16720	16680.05	0.43	0	4446	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1699	-26.79	5.84	12	0.16	-620.00	2846.00	25900	20230911	-35.87	11430	20230717	45.32	25750	-35.50	20240105	16290	1.96	20240306	25900	-35.87	20230911	11430	45.32	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
47	20240524	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	0	3	0.00	199831330	11968	28.90	16720	16860	16610	21700	11710	16720	16697.14	0.43	0	4393	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1711	-26.97	5.87	12	0.12	-620.00	2846.00	25900	20230911	-35.44	11430	20230717	46.28	25750	-35.07	20240105	16290	2.64	20240306	25900	-35.44	20230911	11430	46.28	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
48	20240524	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	40	2	0.24	108586550	6494	15.68	16720	16860	16610	21700	11710	16720	16721.06	0.43	0	3419	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1715	-27.03	5.89	12	0.06	-620.00	2846.00	25900	20230911	-35.29	11430	20230717	46.63	25750	-34.91	20240105	16290	2.89	20240306	25900	-35.29	20230911	11430	46.63	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
49	20240524	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-110	5	-0.66	5359820	322	0.78	16720	16720	16610	21700	11710	16720	16645.40	0.43	0	54	17220	16970	16830	16580	16440	16900	16510	51	4980	500	12030	10	1	10230743	1699	-26.79	5.84	12	0.00	-620.00	2846.00	25900	20230911	-35.87	11430	20230717	45.32	25750	-35.50	20240105	16290	1.96	20240306	25900	-35.87	20230911	11430	45.32	20230717	1.62	N	138610	500	51 억		43551	N	N	0	N	00	N
50	20240523	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-360	5	-2.11	694002060	41360	104.12	17080	17080	16690	22200	11960	17080	16778.96	0.47	0	-4149	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1711	-26.97	5.87	12	0.40	-620.00	2846.00	25900	20230911	-35.44	11430	20230717	46.28	25750	-35.07	20240105	16290	2.64	20240306	25900	-35.44	20230911	11430	46.28	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
51	20240523	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-280	5	-1.64	634518800	37804	95.17	17080	17080	16690	22200	11960	17080	16783.73	0.47	0	-3928	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1719	-27.10	5.90	12	0.37	-620.00	2846.00	25900	20230911	-35.14	11430	20230717	46.98	25750	-34.76	20240105	16290	3.13	20240306	25900	-35.14	20230911	11430	46.98	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
52	20240523	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-270	5	-1.58	486291950	28948	72.87	17080	17080	16690	22200	11960	17080	16797.93	0.47	0	-3596	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1720	-27.11	5.91	12	0.28	-620.00	2846.00	25900	20230911	-35.10	11430	20230717	47.07	25750	-34.72	20240105	16290	3.19	20240306	25900	-35.10	20230911	11430	47.07	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
53	20240523	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-290	5	-1.70	447928880	26660	67.11	17080	17080	16690	22200	11960	17080	16800.59	0.47	0	-3823	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1718	-27.08	5.90	12	0.26	-620.00	2846.00	25900	20230911	-35.17	11430	20230717	46.89	25750	-34.80	20240105	16290	3.07	20240306	25900	-35.17	20230911	11430	46.89	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
54	20240523	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-370	5	-2.17	406234730	24174	60.85	17080	17080	16690	22200	11960	17080	16803.58	0.47	0	-3496	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1710	-26.95	5.87	12	0.24	-620.00	2846.00	25900	20230911	-35.48	11430	20230717	46.19	25750	-35.11	20240105	16290	2.58	20240306	25900	-35.48	20230911	11430	46.19	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
55	20240523	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-280	5	-1.64	236462210	14035	35.33	17080	17080	16770	22200	11960	17080	16846.54	0.47	0	-325	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1719	-27.10	5.90	12	0.14	-620.00	2846.00	25900	20230911	-35.14	11430	20230717	46.98	25750	-34.76	20240105	16290	3.13	20240306	25900	-35.14	20230911	11430	46.98	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
56	20240523	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-210	5	-1.23	145797500	8644	21.76	17080	17080	16770	22200	11960	17080	16864.66	0.47	0	-97	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1726	-27.21	5.93	12	0.08	-620.00	2846.00	25900	20230911	-34.86	11430	20230717	47.59	25750	-34.49	20240105	16290	3.56	20240306	25900	-34.86	20230911	11430	47.59	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
57	20240523	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	-190	5	-1.11	11580210	683	1.72	17080	17080	16890	22200	11960	17080	16935.94	0.47	0	31	17340	17210	17010	16880	16680	17275	16945	51	5120	500	12290	10	1	10230743	1728	-27.24	5.93	12	0.01	-620.00	2846.00	25900	20230911	-34.79	11430	20230717	47.77	25750	-34.41	20240105	16290	3.68	20240306	25900	-34.79	20230911	11430	47.77	20230717	1.63	N	138610	500	51 억		47700	N	N	0	N	00	N
58	20240522	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17080	110	2	0.65	667387210	39482	157.98	16990	17140	16810	22050	11880	16970	16902.89	0.50	0	-3528	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1747	-27.55	6.00	12	0.39	-620.00	2846.00	25900	20230911	-34.05	11430	20230717	49.43	25750	-33.67	20240105	16290	4.85	20240306	25900	-34.05	20230911	11430	49.43	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
59	20240522	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-90	5	-0.53	612396910	36242	145.01	16990	17140	16810	22050	11880	16970	16897.44	0.50	0	-3356	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1727	-27.23	5.93	12	0.35	-620.00	2846.00	25900	20230911	-34.83	11430	20230717	47.68	25750	-34.45	20240105	16290	3.62	20240306	25900	-34.83	20230911	11430	47.68	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
60	20240522	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	-80	5	-0.47	346318090	20443	81.80	16990	17140	16850	22050	11880	16970	16940.67	0.50	0	-3716	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1728	-27.24	5.93	12	0.20	-620.00	2846.00	25900	20230911	-34.79	11430	20230717	47.77	25750	-34.41	20240105	16290	3.68	20240306	25900	-34.79	20230911	11430	47.77	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
61	20240522	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	60	2	0.35	281188310	16600	66.42	16990	17140	16850	22050	11880	16970	16939.05	0.50	0	-3184	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1742	-27.47	5.98	12	0.16	-620.00	2846.00	25900	20230911	-34.25	11430	20230717	48.99	25750	-33.86	20240105	16290	4.54	20240306	25900	-34.25	20230911	11430	48.99	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
62	20240522	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	10	2	0.06	254912680	15059	60.26	16990	17070	16850	22050	11880	16970	16927.60	0.50	0	-2801	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1737	-27.39	5.97	12	0.15	-620.00	2846.00	25900	20230911	-34.44	11430	20230717	48.56	25750	-34.06	20240105	16290	4.24	20240306	25900	-34.44	20230911	11430	48.56	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
63	20240522	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	70	2	0.41	225515750	13326	53.32	16990	17070	16850	22050	11880	16970	16922.99	0.50	0	-2715	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1743	-27.48	5.99	12	0.13	-620.00	2846.00	25900	20230911	-34.21	11430	20230717	49.08	25750	-33.83	20240105	16290	4.60	20240306	25900	-34.21	20230911	11430	49.08	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
64	20240522	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-40	5	-0.24	151391720	8940	35.77	16990	17070	16850	22050	11880	16970	16934.20	0.50	0	-2548	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1732	-27.31	5.95	12	0.09	-620.00	2846.00	25900	20230911	-34.63	11430	20230717	48.12	25750	-34.25	20240105	16290	3.93	20240306	25900	-34.63	20230911	11430	48.12	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
65	20240522	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	20	2	0.12	13694020	806	3.23	16990	17070	16990	22050	11880	16970	16990.10	0.50	0	-88	17330	17150	17000	16820	16670	17240	16910	51	5080	500	12210	10	1	10230743	1738	-27.40	5.97	12	0.01	-620.00	2846.00	25900	20230911	-34.40	11430	20230717	48.64	25750	-34.02	20240105	16290	4.30	20240306	25900	-34.40	20230911	11430	48.64	20230717	1.65	N	138610	500	51 억		51228	N	N	0	N	00	N
66	20240521	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-10	5	-0.06	423367860	24980	105.37	16850	17180	16850	22050	11890	16980	16948.27	0.51	0	-1187	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1736	-27.37	5.96	12	0.24	-620.00	2846.00	25900	20230911	-34.48	11430	20230717	48.47	25750	-34.10	20240105	16290	4.17	20240306	25900	-34.48	20230911	11430	48.47	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
67	20240521	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-60	5	-0.35	385107900	22720	95.83	16850	17180	16850	22050	11890	16980	16950.17	0.51	0	-1301	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1731	-27.29	5.95	12	0.22	-620.00	2846.00	25900	20230911	-34.67	11430	20230717	48.03	25750	-34.29	20240105	16290	3.87	20240306	25900	-34.67	20230911	11430	48.03	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
68	20240521	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-80	5	-0.47	334760720	19743	83.28	16850	17180	16850	22050	11890	16980	16955.92	0.51	0	-1352	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1729	-27.26	5.94	12	0.19	-620.00	2846.00	25900	20230911	-34.75	11430	20230717	47.86	25750	-34.37	20240105	16290	3.74	20240306	25900	-34.75	20230911	11430	47.86	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
69	20240521	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-60	5	-0.35	255675110	15086	63.63	16850	17180	16850	22050	11890	16980	16947.84	0.51	0	-1999	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1731	-27.29	5.95	12	0.15	-620.00	2846.00	25900	20230911	-34.67	11430	20230717	48.03	25750	-34.29	20240105	16290	3.87	20240306	25900	-34.67	20230911	11430	48.03	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
70	20240521	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-50	5	-0.29	207281080	12229	51.58	16850	17180	16850	22050	11890	16980	16949.96	0.51	0	-1994	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1732	-27.31	5.95	12	0.12	-620.00	2846.00	25900	20230911	-34.63	11430	20230717	48.12	25750	-34.25	20240105	16290	3.93	20240306	25900	-34.63	20230911	11430	48.12	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
71	20240521	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-10	5	-0.06	158775910	9364	39.50	16850	17180	16850	22050	11890	16980	16955.99	0.51	0	-1935	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1736	-27.37	5.96	12	0.09	-620.00	2846.00	25900	20230911	-34.48	11430	20230717	48.47	25750	-34.10	20240105	16290	4.17	20240306	25900	-34.48	20230911	11430	48.47	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
72	20240521	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	10	2	0.06	109848280	6482	27.34	16850	17180	16850	22050	11890	16980	16946.66	0.51	0	-1180	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1738	-27.40	5.97	12	0.06	-620.00	2846.00	25900	20230911	-34.40	11430	20230717	48.64	25750	-34.02	20240105	16290	4.30	20240306	25900	-34.40	20230911	11430	48.64	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
73	20240521	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	20	2	0.12	25301630	1489	6.28	16850	17180	16850	22050	11890	16980	16992.36	0.51	0	-97	17506	17242	17106	16842	16706	17175	16775	51	5070	500	12220	10	1	10230743	1739	-27.42	5.97	12	0.01	-620.00	2846.00	25900	20230911	-34.36	11430	20230717	48.73	25750	-33.98	20240105	16290	4.36	20240306	25900	-34.36	20230911	11430	48.73	20230717	1.67	N	138610	500	51 억		52410	N	N	0	N	00	N
74	20240517	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	-100	5	-0.58	388126600	22576	58.78	17210	17340	17110	22450	12110	17300	17192.00	0.47	0	-1660	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1760	-27.74	6.04	12	0.22	-620.00	2846.00	25900	20230911	-33.59	11430	20230717	50.48	25750	-33.20	20240105	16290	5.59	20240306	25900	-33.59	20230911	11430	50.48	20230717	1.70	N	138610	500	51 억		47749	N	N	105	N	00	N
75	20240517	150756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-70	5	-0.40	381431670	22187	57.77	17210	17340	17110	22450	12110	17300	17191.67	0.47	0	-1724	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1763	-27.79	6.05	12	0.22	-620.00	2846.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16290	5.77	20240306	25900	-33.47	20230911	11430	50.74	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
76	20240517	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-120	5	-0.69	348669640	20288	52.82	17210	17340	17110	22450	12110	17300	17186.00	0.47	0	-1019	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1758	-27.71	6.04	12	0.20	-620.00	2846.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16290	5.46	20240306	25900	-33.67	20230911	11430	50.31	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
77	20240517	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-140	5	-0.81	288548840	16787	43.71	17210	17340	17110	22450	12110	17300	17188.83	0.47	0	-2036	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1756	-27.68	6.03	12	0.16	-620.00	2846.00	25900	20230911	-33.75	11430	20230717	50.13	25750	-33.36	20240105	16290	5.34	20240306	25900	-33.75	20230911	11430	50.13	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
78	20240517	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-120	5	-0.69	269858060	15697	40.87	17210	17340	17110	22450	12110	17300	17191.70	0.47	0	-1844	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1758	-27.71	6.04	12	0.15	-620.00	2846.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16290	5.46	20240306	25900	-33.67	20230911	11430	50.31	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
79	20240517	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	-10	5	-0.06	222511880	12948	33.71	17210	17340	17110	22450	12110	17300	17185.04	0.47	0	-1669	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1769	-27.89	6.08	12	0.13	-620.00	2846.00	25900	20230911	-33.24	11430	20230717	51.27	25750	-32.85	20240105	16290	6.14	20240306	25900	-33.24	20230911	11430	51.27	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
80	20240517	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-110	5	-0.64	177100450	10305	26.83	17210	17340	17110	22450	12110	17300	17185.88	0.47	0	-1677	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1759	-27.73	6.04	12	0.10	-620.00	2846.00	25900	20230911	-33.63	11430	20230717	50.39	25750	-33.24	20240105	16290	5.52	20240306	25900	-33.63	20230911	11430	50.39	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
81	20240517	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-80	5	-0.46	40008150	2323	6.05	17210	17240	17210	22450	12110	17300	17222.62	0.47	0	221	17826	17562	17416	17152	17006	17490	17080	51	5150	500	12450	10	1	10230743	1762	-27.77	6.05	12	0.02	-620.00	2846.00	25900	20230911	-33.51	11430	20230717	50.66	25750	-33.13	20240105	16290	5.71	20240306	25900	-33.51	20230911	11430	50.66	20230717	1.70	N	138610	500	51 억		47749	N	N	25	N	00	N
82	20240516	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	70	2	0.41	667184640	38308	41.73	17490	17680	17270	22350	12070	17230	17416.43	0.40	0	6700	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1770	-27.90	6.08	12	0.37	-620.00	2846.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16290	6.20	20240306	25900	-33.20	20230911	11430	51.36	20230717	1.67	N	138610	500	51 억		40822	N	N	25	N	00	N
83	20240516	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	60	2	0.35	657437320	37745	41.12	17490	17680	17270	22350	12070	17230	17417.96	0.40	0	6706	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1769	-27.89	6.08	12	0.37	-620.00	2846.00	25900	20230911	-33.24	11430	20230717	51.27	25750	-32.85	20240105	16290	6.14	20240306	25900	-33.24	20230911	11430	51.27	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
84	20240516	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	70	2	0.41	605172230	34723	37.82	17490	17680	17270	22350	12070	17230	17428.68	0.40	0	6989	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1770	-27.90	6.08	12	0.34	-620.00	2846.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16290	6.20	20240306	25900	-33.20	20230911	11430	51.36	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
85	20240516	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	80	2	0.46	572284830	32822	35.75	17490	17680	17270	22350	12070	17230	17436.14	0.40	0	7146	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1771	-27.92	6.08	12	0.32	-620.00	2846.00	25900	20230911	-33.17	11430	20230717	51.44	25750	-32.78	20240105	16290	6.26	20240306	25900	-33.17	20230911	11430	51.44	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
86	20240516	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	110	2	0.64	520921670	29854	32.52	17490	17680	17270	22350	12070	17230	17449.12	0.40	0	7555	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1774	-27.97	6.09	12	0.29	-620.00	2846.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16290	6.45	20240306	25900	-33.05	20230911	11430	51.71	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
87	20240516	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	110	2	0.64	454098860	25993	28.31	17490	17680	17320	22350	12070	17230	17470.23	0.40	0	7188	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1774	-27.97	6.09	12	0.25	-620.00	2846.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16290	6.45	20240306	25900	-33.05	20230911	11430	51.71	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
88	20240516	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	210	2	1.22	406380990	23248	25.32	17490	17680	17320	22350	12070	17230	17480.47	0.40	0	7029	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1784	-28.13	6.13	12	0.23	-620.00	2846.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16290	7.06	20240306	25900	-32.66	20230911	11430	52.58	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
89	20240516	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	100	2	0.58	14431670	830	0.90	17490	17490	17320	22350	12070	17230	17391.44	0.40	0	163	18256	17742	17246	16732	16236	18000	16990	51	5120	500	12400	10	1	10230743	1773	-27.95	6.09	12	0.01	-620.00	2846.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16290	6.38	20240306	25900	-33.09	20230911	11430	51.62	20230717	1.67	N	138610	500	51 억		40822	N	N	0	N	00	N
90	20240514	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	560	2	3.36	1580764400	90985	299.73	16750	17760	16750	21650	11670	16670	17374.24	0.31	0	9058	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1763	-27.79	6.05	12	0.89	-620.00	2846.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16290	5.77	20240306	25900	-33.47	20230911	11430	50.74	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
91	20240514	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	540	2	3.24	1532712310	88201	290.56	16750	17760	16750	21650	11670	16670	17377.49	0.31	0	8835	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1761	-27.76	6.05	12	0.86	-620.00	2846.00	25900	20230911	-33.55	11430	20230717	50.57	25750	-33.17	20240105	16290	5.65	20240306	25900	-33.55	20230911	11430	50.57	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
92	20240514	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	690	2	4.14	1457686300	83851	276.23	16750	17760	16750	21650	11670	16670	17384.24	0.31	0	8596	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1776	-28.00	6.10	12	0.82	-620.00	2846.00	25900	20230911	-32.97	11430	20230717	51.88	25750	-32.58	20240105	16290	6.57	20240306	25900	-32.97	20230911	11430	51.88	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
93	20240514	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	760	2	4.56	1396245740	80306	264.55	16750	17760	16750	21650	11670	16670	17386.57	0.31	0	8375	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1783	-28.11	6.12	12	0.78	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
94	20240514	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	790	2	4.74	1329139180	76449	251.84	16750	17760	16750	21650	11670	16670	17385.96	0.31	0	9129	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1786	-28.16	6.13	12	0.75	-620.00	2846.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16290	7.18	20240306	25900	-32.59	20230911	11430	52.76	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
95	20240514	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	670	2	4.02	1201577120	69117	227.69	16750	17760	16750	21650	11670	16670	17384.68	0.31	0	9643	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1774	-27.97	6.09	12	0.68	-620.00	2846.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16290	6.45	20240306	25900	-33.05	20230911	11430	51.71	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
96	20240514	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	600	2	3.60	1106862820	63632	209.62	16750	17760	16750	21650	11670	16670	17394.75	0.31	0	10823	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1767	-27.85	6.07	12	0.62	-620.00	2846.00	25900	20230911	-33.32	11430	20230717	51.09	25750	-32.93	20240105	16290	6.02	20240306	25900	-33.32	20230911	11430	51.09	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
97	20240514	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	1020	2	6.12	621864930	35791	117.90	16750	17760	16750	21650	11670	16670	17374.90	0.31	0	10912	17056	16862	16756	16562	16456	16810	16510	51	4980	500	12000	10	1	10230743	1810	-28.53	6.22	12	0.35	-620.00	2846.00	25900	20230911	-31.70	11430	20230717	54.77	25750	-31.30	20240105	16290	8.59	20240306	25900	-31.70	20230911	11430	54.77	20230717	1.71	N	138610	500	51 억		31983	N	N	0	N	00	N
98	20240513	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-210	5	-1.24	501960910	30026	89.63	16790	16950	16650	21900	11820	16880	16717.54	0.35	0	-4161	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1705	-26.89	5.86	12	0.29	-620.00	2846.00	25900	20230911	-35.64	11430	20230717	45.84	25750	-35.26	20240105	16290	2.33	20240306	25900	-35.64	20230911	11430	45.84	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
99	20240513	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-180	5	-1.07	471450270	28196	84.16	16790	16950	16650	21900	11820	16880	16720.47	0.35	0	-4161	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1709	-26.94	5.87	12	0.28	-620.00	2846.00	25900	20230911	-35.52	11430	20230717	46.11	25750	-35.15	20240105	16290	2.52	20240306	25900	-35.52	20230911	11430	46.11	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
100	20240513	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	-160	5	-0.95	454731270	27196	81.18	16790	16950	16650	21900	11820	16880	16720.52	0.35	0	-4162	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1711	-26.97	5.87	12	0.27	-620.00	2846.00	25900	20230911	-35.44	11430	20230717	46.28	25750	-35.07	20240105	16290	2.64	20240306	25900	-35.44	20230911	11430	46.28	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
101	20240513	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-210	5	-1.24	400168150	23922	71.41	16790	16950	16670	21900	11820	16880	16728.04	0.35	0	-4122	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1705	-26.89	5.86	12	0.23	-620.00	2846.00	25900	20230911	-35.64	11430	20230717	45.84	25750	-35.26	20240105	16290	2.33	20240306	25900	-35.64	20230911	11430	45.84	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
102	20240513	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-180	5	-1.07	373990020	22353	66.72	16790	16950	16670	21900	11820	16880	16731.09	0.35	0	-3379	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1709	-26.94	5.87	12	0.22	-620.00	2846.00	25900	20230911	-35.52	11430	20230717	46.11	25750	-35.15	20240105	16290	2.52	20240306	25900	-35.52	20230911	11430	46.11	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
103	20240513	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-170	5	-1.01	330312220	19735	58.91	16790	16950	16690	21900	11820	16880	16737.38	0.35	0	-3456	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1710	-26.95	5.87	12	0.19	-620.00	2846.00	25900	20230911	-35.48	11430	20230717	46.19	25750	-35.11	20240105	16290	2.58	20240306	25900	-35.48	20230911	11430	46.19	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
104	20240513	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-150	5	-0.89	190798870	11384	33.98	16790	16950	16710	21900	11820	16880	16760.27	0.35	0	-2961	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1712	-26.98	5.88	12	0.11	-620.00	2846.00	25900	20230911	-35.41	11430	20230717	46.37	25750	-35.03	20240105	16290	2.70	20240306	25900	-35.41	20230911	11430	46.37	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
105	20240513	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	10	2	0.06	26975490	1606	4.79	16790	16950	16790	21900	11820	16880	16796.69	0.35	0	127	17260	17070	16960	16770	16660	17015	16715	51	5020	500	12150	10	1	10230743	1728	-27.24	5.93	12	0.02	-620.00	2846.00	25900	20230911	-34.79	11430	20230717	47.77	25750	-34.41	20240105	16290	3.68	20240306	25900	-34.79	20230911	11430	47.77	20230717	1.74	N	138610	500	51 억		36144	N	N	3	N	00	N
106	20240510	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-160	5	-0.94	564247350	33333	98.02	17050	17150	16850	22150	11930	17040	16927.59	0.41	0	-6077	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1727	-27.23	5.93	12	0.33	-620.00	2846.00	25900	20230911	-34.83	11430	20230717	47.68	25750	-34.45	20240105	16290	3.62	20240306	25900	-34.83	20230911	11430	47.68	20230717	1.73	N	138610	500	51 억		42221	N	N	3	N	00	N
107	20240510	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-170	5	-1.00	541559430	31989	94.07	17050	17150	16850	22150	11930	17040	16929.55	0.41	0	-6018	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1726	-27.21	5.93	12	0.31	-620.00	2846.00	25900	20230911	-34.86	11430	20230717	47.59	25750	-34.49	20240105	16290	3.56	20240306	25900	-34.86	20230911	11430	47.59	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
108	20240510	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-160	5	-0.94	490552100	28966	85.18	17050	17150	16850	22150	11930	17040	16935.45	0.41	0	-5478	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1727	-27.23	5.93	12	0.28	-620.00	2846.00	25900	20230911	-34.83	11430	20230717	47.68	25750	-34.45	20240105	16290	3.62	20240306	25900	-34.83	20230911	11430	47.68	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
109	20240510	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-130	5	-0.76	454847360	26853	78.96	17050	17150	16850	22150	11930	17040	16938.42	0.41	0	-5435	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1730	-27.27	5.94	12	0.26	-620.00	2846.00	25900	20230911	-34.71	11430	20230717	47.94	25750	-34.33	20240105	16290	3.81	20240306	25900	-34.71	20230911	11430	47.94	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
110	20240510	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-110	5	-0.65	315048000	18575	54.62	17050	17150	16890	22150	11930	17040	16960.86	0.41	0	-3656	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1732	-27.31	5.95	12	0.18	-620.00	2846.00	25900	20230911	-34.63	11430	20230717	48.12	25750	-34.25	20240105	16290	3.93	20240306	25900	-34.63	20230911	11430	48.12	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
111	20240510	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	-80	5	-0.47	265680300	15659	46.05	17050	17150	16890	22150	11930	17040	16966.62	0.41	0	-3715	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1735	-27.35	5.96	12	0.15	-620.00	2846.00	25900	20230911	-34.52	11430	20230717	48.38	25750	-34.14	20240105	16290	4.11	20240306	25900	-34.52	20230911	11430	48.38	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
112	20240510	100723	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-110	5	-0.65	204264520	12035	35.39	17050	17150	16890	22150	11930	17040	16972.54	0.41	0	-3025	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1732	-27.31	5.95	12	0.12	-620.00	2846.00	25900	20230911	-34.63	11430	20230717	48.12	25750	-34.25	20240105	16290	3.93	20240306	25900	-34.63	20230911	11430	48.12	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
113	20240510	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	0	3	0.00	6511480	382	1.12	17050	17120	17000	22150	11930	17040	17045.76	0.41	0	-128	17806	17422	17186	16802	16566	17305	16685	51	5110	500	12260	10	1	10230743	1743	-27.48	5.99	12	0.00	-620.00	2846.00	25900	20230911	-34.21	11430	20230717	49.08	25750	-33.83	20240105	16290	4.60	20240306	25900	-34.21	20230911	11430	49.08	20230717	1.73	N	138610	500	51 억		42221	N	N	10	N	00	N
114	20240509	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-190	5	-1.10	577356210	33720	119.17	17570	17570	16950	22350	12070	17230	17122.25	0.50	0	-8286	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1743	-27.48	5.99	12	0.33	-620.00	2846.00	25900	20230911	-34.21	11430	20230717	49.08	25750	-33.83	20240105	16290	4.60	20240306	25900	-34.21	20230911	11430	49.08	20230717	1.72	N	138610	500	51 억		51004	N	N	10	N	00	N
115	20240509	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	-250	5	-1.45	549299270	32071	113.34	17570	17570	16950	22350	12070	17230	17127.60	0.50	0	-7697	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1737	-27.39	5.97	12	0.31	-620.00	2846.00	25900	20230911	-34.44	11430	20230717	48.56	25750	-34.06	20240105	16290	4.24	20240306	25900	-34.44	20230911	11430	48.56	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
116	20240509	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-130	5	-0.75	400154090	23301	82.35	17570	17570	17050	22350	12070	17230	17173.26	0.50	0	-6075	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1749	-27.58	6.01	12	0.23	-620.00	2846.00	25900	20230911	-33.98	11430	20230717	49.61	25750	-33.59	20240105	16290	4.97	20240306	25900	-33.98	20230911	11430	49.61	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
117	20240509	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-110	5	-0.64	323984850	18846	66.60	17570	17570	17120	22350	12070	17230	17191.17	0.50	0	-5243	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1752	-27.61	6.02	12	0.18	-620.00	2846.00	25900	20230911	-33.90	11430	20230717	49.78	25750	-33.51	20240105	16290	5.10	20240306	25900	-33.90	20230911	11430	49.78	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
118	20240509	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-90	5	-0.52	259716380	15096	53.35	17570	17570	17120	22350	12070	17230	17204.32	0.50	0	-4197	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1754	-27.65	6.02	12	0.15	-620.00	2846.00	25900	20230911	-33.82	11430	20230717	49.96	25750	-33.44	20240105	16290	5.22	20240306	25900	-33.82	20230911	11430	49.96	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
119	20240509	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-50	5	-0.29	190986790	11090	39.19	17570	17570	17120	22350	12070	17230	17221.53	0.50	0	-2350	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1758	-27.71	6.04	12	0.11	-620.00	2846.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16290	5.46	20240306	25900	-33.67	20230911	11430	50.31	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
120	20240509	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-60	5	-0.35	112090310	6492	22.94	17570	17570	17150	22350	12070	17230	17265.91	0.50	0	-1944	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1757	-27.69	6.03	12	0.06	-620.00	2846.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16290	5.40	20240306	25900	-33.71	20230911	11430	50.22	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
121	20240509	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	80	2	0.46	15829950	904	3.19	17570	17570	17310	22350	12070	17230	17511.01	0.50	0	179	17630	17430	17310	17110	16990	17370	17050	51	5120	500	12400	10	1	10230743	1771	-27.92	6.08	12	0.01	-620.00	2846.00	25900	20230911	-33.17	11430	20230717	51.44	25750	-32.78	20240105	16290	6.26	20240306	25900	-33.17	20230911	11430	51.44	20230717	1.72	N	138610	500	51 억		51004	N	N	64	N	00	N
122	20240508	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-140	5	-0.81	488873810	28213	109.40	17370	17510	17190	22550	12160	17370	17327.97	0.55	0	-5770	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1763	-27.79	6.05	12	0.28	-620.00	2846.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16290	5.77	20240306	25900	-33.47	20230911	11430	50.74	20230717	1.71	N	138610	500	51 억		56624	N	N	64	N	00	N
123	20240508	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-90	5	-0.52	412812740	23801	92.29	17370	17510	17190	22550	12160	17370	17344.34	0.55	0	-5381	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1768	-27.87	6.07	12	0.23	-620.00	2846.00	25900	20230911	-33.28	11430	20230717	51.18	25750	-32.89	20240105	16290	6.08	20240306	25900	-33.28	20230911	11430	51.18	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
124	20240508	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	17270	-100	5	-0.58	372417010	21464	83.23	17370	17510	17190	22550	12160	17370	17350.77	0.55	0	-5461	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1767	-27.85	6.07	12	0.21	-620.00	2846.00	25900	20230911	-33.32	11430	20230717	51.09	25750	-32.93	20240105	16290	6.02	20240306	25900	-33.32	20230911	11430	51.09	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
125	20240508	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-150	5	-0.86	347109060	19994	77.53	17370	17510	17190	22550	12160	17370	17360.66	0.55	0	-5557	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1762	-27.77	6.05	12	0.20	-620.00	2846.00	25900	20230911	-33.51	11430	20230717	50.66	25750	-33.13	20240105	16290	5.71	20240306	25900	-33.51	20230911	11430	50.66	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
126	20240508	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-30	5	-0.17	268423510	15436	59.86	17370	17510	17300	22550	12160	17370	17389.45	0.55	0	-3222	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1774	-27.97	6.09	12	0.15	-620.00	2846.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16290	6.45	20240306	25900	-33.05	20230911	11430	51.71	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
127	20240508	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-20	5	-0.12	204768300	11764	45.62	17370	17510	17330	22550	12160	17370	17406.35	0.55	0	-1406	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1775	-27.98	6.10	12	0.11	-620.00	2846.00	25900	20230911	-33.01	11430	20230717	51.79	25750	-32.62	20240105	16290	6.51	20240306	25900	-33.01	20230911	11430	51.79	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
128	20240508	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	40	2	0.23	153726060	8827	34.23	17370	17510	17330	22550	12160	17370	17415.44	0.55	0	-1150	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1781	-28.08	6.12	12	0.09	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
129	20240508	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	90	2	0.52	13619280	784	3.04	17370	17460	17370	22550	12160	17370	17371.53	0.55	0	-58	17776	17572	17446	17242	17116	17510	17180	51	5180	500	12500	10	1	10230743	1786	-28.16	6.13	12	0.01	-620.00	2846.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16290	7.18	20240306	25900	-32.59	20230911	11430	52.76	20230717	1.71	N	138610	500	51 억		56624	N	N	98	N	00	N
130	20240503	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	-30	5	-0.17	621300730	35505	135.05	17460	17740	17290	22650	12210	17430	17498.96	0.60	0	-4745	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1780	-28.06	6.11	12	0.35	-620.00	2846.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16290	6.81	20240306	25900	-32.82	20230911	11430	52.23	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
131	20240503	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-40	5	-0.23	606852120	34673	131.89	17460	17740	17290	22650	12210	17430	17502.15	0.60	0	-4722	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1779	-28.05	6.11	12	0.34	-620.00	2846.00	25900	20230911	-32.86	11430	20230717	52.14	25750	-32.47	20240105	16290	6.75	20240306	25900	-32.86	20230911	11430	52.14	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
132	20240503	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	-70	5	-0.40	517999130	29543	112.37	17460	17740	17340	22650	12210	17430	17533.73	0.60	0	-3250	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1776	-28.00	6.10	12	0.29	-620.00	2846.00	25900	20230911	-32.97	11430	20230717	51.88	25750	-32.58	20240105	16290	6.57	20240306	25900	-32.97	20230911	11430	51.88	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
133	20240503	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	0	3	0.00	435930540	24821	94.41	17460	17740	17390	22650	12210	17430	17562.97	0.60	0	-2418	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1783	-28.11	6.12	12	0.24	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
134	20240503	120726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	10	2	0.06	413537430	23536	89.52	17460	17740	17390	22650	12210	17430	17570.42	0.60	0	-2408	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1784	-28.13	6.13	12	0.23	-620.00	2846.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16290	7.06	20240306	25900	-32.66	20230911	11430	52.58	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
135	20240503	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-20	5	-0.11	399801600	22749	86.53	17460	17740	17390	22650	12210	17430	17574.47	0.60	0	-2262	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1781	-28.08	6.12	12	0.22	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
136	20240503	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	120	2	0.69	239815490	13601	51.73	17460	17740	17430	22650	12210	17430	17632.20	0.60	0	4028	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1795	-28.31	6.17	12	0.13	-620.00	2846.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16290	7.73	20240306	25900	-32.24	20230911	11430	53.54	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
137	20240503	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	60	2	0.34	9060700	518	1.97	17460	17590	17460	22650	12210	17430	17491.70	0.60	0	99	18163	17796	17613	17246	17063	17705	17155	51	5220	500	12540	10	1	10230743	1789	-28.21	6.15	12	0.01	-620.00	2846.00	25900	20230911	-32.47	11430	20230717	53.02	25750	-32.08	20240105	16290	7.37	20240306	25900	-32.47	20230911	11430	53.02	20230717	1.77	N	138610	500	51 억		61672	N	N	50	N	00	N
138	20240502	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-80	5	-0.46	459631690	26265	88.13	17510	17980	17430	22750	12260	17510	17499.78	0.63	0	-2646	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1783	-28.11	6.12	12	0.26	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	1.77	N	138610	500	51 억		64317	N	N	50	N	00	N
139	20240502	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-60	5	-0.34	432670340	24719	82.94	17510	17980	17440	22750	12260	17510	17503.55	0.63	0	-2489	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1785	-28.15	6.13	12	0.24	-620.00	2846.00	25900	20230911	-32.63	11430	20230717	52.67	25750	-32.23	20240105	16290	7.12	20240306	25900	-32.63	20230911	11430	52.67	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
140	20240502	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	-60	5	-0.34	359018310	20503	68.80	17510	17980	17440	22750	12260	17510	17510.53	0.63	0	-965	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1785	-28.15	6.13	12	0.20	-620.00	2846.00	25900	20230911	-32.63	11430	20230717	52.67	25750	-32.23	20240105	16290	7.12	20240306	25900	-32.63	20230911	11430	52.67	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
141	20240502	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	-50	5	-0.29	314245360	17941	60.20	17510	17980	17440	22750	12260	17510	17515.49	0.63	0	425	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1786	-28.16	6.13	12	0.18	-620.00	2846.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16290	7.18	20240306	25900	-32.59	20230911	11430	52.76	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
142	20240502	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	-50	5	-0.29	289043460	16498	55.36	17510	17980	17440	22750	12260	17510	17519.91	0.63	0	359	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1786	-28.16	6.13	12	0.16	-620.00	2846.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16290	7.18	20240306	25900	-32.59	20230911	11430	52.76	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
143	20240502	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	-30	5	-0.17	222222630	12676	42.53	17510	17980	17450	22750	12260	17510	17530.97	0.63	0	443	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1788	-28.19	6.14	12	0.12	-620.00	2846.00	25900	20230911	-32.51	11430	20230717	52.93	25750	-32.12	20240105	16290	7.31	20240306	25900	-32.51	20230911	11430	52.93	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
144	20240502	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-10	5	-0.06	177138300	10096	33.88	17510	17980	17450	22750	12260	17510	17545.39	0.63	0	-383	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1790	-28.23	6.15	12	0.10	-620.00	2846.00	25900	20230911	-32.43	11430	20230717	53.11	25750	-32.04	20240105	16290	7.43	20240306	25900	-32.43	20230911	11430	53.11	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N
145	20240502	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17660	150	2	0.86	41598260	2355	7.90	17510	17980	17490	22750	12260	17510	17663.80	0.63	0	218	17870	17690	17510	17330	17150	17780	17420	51	5240	500	12600	10	1	10230743	1807	-28.48	6.21	12	0.02	-620.00	2846.00	25900	20230911	-31.81	11430	20230717	54.51	25750	-31.42	20240105	16290	8.41	20240306	25900	-31.81	20230911	11430	54.51	20230717	1.77	N	138610	500	51 억		64317	N	N	0	N	00	N