KissMeData/142280/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	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	20	2	0.49	76905935	18992	92.18	4075	4095	4005	5290	2855	4075	4049.33	0.33	0	64	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	866	48.18	2.48	12	0.09	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
3	20240531	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-5	5	-0.12	73716350	18212	88.39	4075	4090	4005	5290	2855	4075	4047.68	0.33	0	97	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	860	47.88	2.46	12	0.09	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
4	20240531	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-15	5	-0.37	64720375	16001	77.66	4075	4090	4005	5290	2855	4075	4044.77	0.33	0	609	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	858	47.76	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
5	20240531	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-20	5	-0.49	64436075	15931	77.32	4075	4090	4005	5290	2855	4075	4044.70	0.33	0	659	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	857	47.71	2.45	12	0.08	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
6	20240531	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-20	5	-0.49	60631005	14994	72.77	4075	4090	4005	5290	2855	4075	4043.68	0.33	0	330	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	857	47.71	2.45	12	0.07	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
7	20240531	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-25	5	-0.61	50719790	12546	60.89	4075	4090	4005	5290	2855	4075	4042.71	0.33	0	505	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	856	47.65	2.45	12	0.06	85.00	1653.00	5880	20231206	-31.12	3490	20231024	16.05	4960	-18.35	20240103	3940	2.79	20240419	5880	-31.12	20231206	3490	16.05	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
8	20240531	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	0	3	0.00	8566165	2099	10.19	4075	4090	4045	5290	2855	4075	4081.07	0.33	0	-288	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	861	47.94	2.47	12	0.01	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
9	20240531	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-30	5	-0.74	344050	85	0.41	4075	4075	4045	5290	2855	4075	4047.65	0.33	0	10	4165	4120	4060	4015	3955	4090	3985	106	1215	500	2850	5	1	21136211	855	47.59	2.45	12	0.00	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.91	N	142280	500	105 억		69815	N	N	0	N	00	N
10	20240530	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-5	5	-0.12	83841040	20604	14.22	4105	4105	4000	5300	2860	4080	4069.16	0.34	0	-2362	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	861	47.94	2.47	12	0.10	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
11	20240530	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-25	5	-0.61	81962580	20140	13.90	4105	4105	4000	5300	2860	4080	4069.64	0.34	0	-2366	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	857	47.71	2.45	12	0.10	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
12	20240530	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-20	5	-0.49	76341255	18752	12.95	4105	4105	4000	5300	2860	4080	4071.10	0.34	0	-2337	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	858	47.76	2.46	12	0.09	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
13	20240530	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-15	5	-0.37	69862865	17157	11.84	4105	4105	4000	5300	2860	4080	4071.97	0.34	0	-1410	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	859	47.82	2.46	12	0.08	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
14	20240530	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	15	2	0.37	64857975	15929	11.00	4105	4105	4000	5300	2860	4080	4071.69	0.34	0	-964	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	866	48.18	2.48	12	0.08	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
15	20240530	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	15	2	0.37	50230710	12349	8.53	4105	4105	4000	5300	2860	4080	4067.59	0.34	0	-965	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	866	48.18	2.48	12	0.06	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
16	20240530	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-15	5	-0.37	42396120	10434	7.20	4105	4105	4000	5300	2860	4080	4063.27	0.34	0	-901	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	859	47.82	2.46	12	0.05	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
17	20240530	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-25	5	-0.61	12296535	3025	2.09	4105	4105	4000	5300	2860	4080	4064.97	0.34	0	-245	4360	4220	4150	4010	3940	4185	3975	106	1220	500	2850	5	1	21136211	857	47.71	2.45	12	0.01	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.91	N	142280	500	105 억		72177	N	N	0	N	00	N
18	20240529	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	40	2	0.99	605462890	144641	761.27	4100	4290	4080	5250	2830	4040	4186.14	0.38	0	-8154	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	862	48.00	2.47	12	0.68	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
19	20240529	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	60	2	1.49	592973815	141585	745.18	4100	4290	4085	5250	2830	4040	4188.11	0.38	0	-8114	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	867	48.24	2.48	12	0.67	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
20	20240529	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	80	2	1.98	560245905	133611	703.22	4100	4290	4085	5250	2830	4040	4193.11	0.38	0	-7121	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	871	48.47	2.49	12	0.63	85.00	1653.00	5880	20231206	-29.93	3490	20231024	18.05	4960	-16.94	20240103	3940	4.57	20240419	5880	-29.93	20231206	3490	18.05	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
21	20240529	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	100	2	2.48	532803095	126966	668.24	4100	4290	4085	5250	2830	4040	4196.42	0.38	0	-6939	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	875	48.71	2.50	12	0.60	85.00	1653.00	5880	20231206	-29.59	3490	20231024	18.62	4960	-16.53	20240103	3940	5.08	20240419	5880	-29.59	20231206	3490	18.62	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
22	20240529	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	55	2	1.36	521157020	124128	653.31	4100	4290	4090	5250	2830	4040	4198.55	0.38	0	-6814	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	866	48.18	2.48	12	0.59	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
23	20240529	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	65	2	1.61	488510600	116165	611.39	4100	4290	4100	5250	2830	4040	4205.32	0.38	0	-8913	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	868	48.29	2.48	12	0.55	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
24	20240529	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	85	2	2.10	436878090	103688	545.73	4100	4290	4100	5250	2830	4040	4213.39	0.38	0	-5933	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	872	48.53	2.50	12	0.49	85.00	1653.00	5880	20231206	-29.85	3490	20231024	18.19	4960	-16.83	20240103	3940	4.70	20240419	5880	-29.85	20231206	3490	18.19	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
25	20240529	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	210	2	5.20	252758085	59704	314.23	4100	4290	4100	5250	2830	4040	4233.52	0.38	0	-1172	4100	4070	4055	4025	4010	4062	4017	106	1210	500	2820	5	1	21136211	898	50.00	2.57	12	0.28	85.00	1653.00	5880	20231206	-27.72	3490	20231024	21.78	4960	-14.31	20240103	3940	7.87	20240419	5880	-27.72	20231206	3490	21.78	20231024	0.92	N	142280	500	105 억		80331	N	N	0	N	00	N
26	20240528	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-25	5	-0.62	77002760	19000	81.69	4085	4085	4040	5280	2850	4065	4052.78	0.38	0	860	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	854	47.53	2.44	12	0.09	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
27	20240528	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	59095980	14568	62.63	4085	4085	4045	5280	2850	4065	4056.56	0.38	0	854	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	858	47.76	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
28	20240528	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	0	3	0.00	56349250	13891	59.72	4085	4085	4045	5280	2850	4065	4056.53	0.38	0	854	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	859	47.82	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
29	20240528	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	53466640	13181	56.67	4085	4085	4045	5280	2850	4065	4056.34	0.38	0	808	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	858	47.76	2.46	12	0.06	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
30	20240528	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	10	2	0.25	50283375	12397	53.30	4085	4085	4045	5280	2850	4065	4056.09	0.38	0	746	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	861	47.94	2.47	12	0.06	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
31	20240528	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	31603450	7794	33.51	4085	4085	4050	5280	2850	4065	4054.84	0.38	0	413	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	858	47.76	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
32	20240528	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-5	5	-0.12	25909150	6390	27.47	4085	4085	4050	5280	2850	4065	4054.64	0.38	0	425	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	858	47.76	2.46	12	0.03	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
33	20240528	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	0	3	0.00	1017340	250	1.07	4085	4085	4065	5280	2850	4065	4069.36	0.38	0	-41	4121	4092	4076	4047	4031	4085	4040	106	1215	500	2840	5	1	21136211	859	47.82	2.46	12	0.00	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.92	N	142280	500	105 억		79471	N	N	0	N	00	N
34	20240527	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	94494990	23201	45.29	4085	4105	4060	5310	2860	4085	4072.88	0.38	0	-743	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	859	47.82	2.46	12	0.11	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
35	20240527	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-5	5	-0.12	89579570	21994	42.93	4085	4105	4060	5310	2860	4085	4072.91	0.38	0	-774	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	862	48.00	2.47	12	0.10	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
36	20240527	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	67318740	16534	32.28	4085	4105	4060	5310	2860	4085	4071.53	0.38	0	-765	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
37	20240527	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	59638145	14650	28.60	4085	4105	4060	5310	2860	4085	4070.86	0.38	0	-545	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	859	47.82	2.46	12	0.07	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
38	20240527	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-10	5	-0.24	51667470	12688	24.77	4085	4105	4060	5310	2860	4085	4072.15	0.38	0	-477	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	861	47.94	2.47	12	0.06	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
39	20240527	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-10	5	-0.24	34546675	8482	16.56	4085	4105	4060	5310	2860	4085	4072.94	0.38	0	-361	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	861	47.94	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
40	20240527	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	29183310	7164	13.98	4085	4105	4060	5310	2860	4085	4073.61	0.38	0	-319	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
41	20240527	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	1400085	343	0.67	4085	4105	4080	5310	2860	4085	4081.88	0.38	0	-266	4151	4117	4071	4037	3991	4135	4055	106	1225	500	2850	5	1	21136211	867	48.24	2.48	12	0.00	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80214	N	N	0	N	00	N
42	20240524	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	207702700	50985	157.75	4030	4105	4025	5310	2860	4085	4073.80	0.36	0	3555	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.24	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
43	20240524	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	151090525	37054	114.65	4030	4105	4025	5310	2860	4085	4077.58	0.36	0	1397	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.18	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
44	20240524	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	89639365	21964	67.96	4030	4105	4025	5310	2860	4085	4081.19	0.36	0	969	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.10	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
45	20240524	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	73762460	18083	55.95	4030	4105	4025	5310	2860	4085	4079.11	0.36	0	304	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.09	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
46	20240524	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-5	5	-0.12	58752790	14402	44.56	4030	4105	4025	5310	2860	4085	4079.49	0.36	0	362	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	862	48.00	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
47	20240524	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	47254095	11585	35.84	4030	4105	4025	5310	2860	4085	4078.90	0.36	0	-14	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.05	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
48	20240524	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-15	5	-0.37	14997785	3705	11.46	4030	4075	4025	5310	2860	4085	4047.99	0.36	0	127	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	860	47.88	2.46	12	0.02	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
49	20240524	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-15	5	-0.37	5830830	1444	4.47	4030	4075	4025	5310	2860	4085	4037.97	0.36	0	160	4155	4120	4080	4045	4005	4100	4025	106	1225	500	2850	5	1	21136211	860	47.88	2.46	12	0.01	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.91	N	142280	500	105 억		76659	N	N	0	N	00	N
50	20240523	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-5	5	-0.12	131509135	32309	195.16	4115	4115	4040	5310	2865	4090	4070.36	0.37	0	-715	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	863	48.06	2.47	12	0.15	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
51	20240523	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-10	5	-0.24	120740200	29667	179.20	4115	4115	4040	5310	2865	4090	4069.85	0.37	0	-390	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	862	48.00	2.47	12	0.14	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
52	20240523	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-35	5	-0.86	98764690	24271	146.61	4115	4115	4040	5310	2865	4090	4069.25	0.37	0	85	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	857	47.71	2.45	12	0.11	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
53	20240523	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-15	5	-0.37	49117850	12034	72.69	4115	4115	4050	5310	2865	4090	4081.59	0.37	0	-584	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	861	47.94	2.47	12	0.06	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
54	20240523	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	0	3	0.00	43827790	10738	64.86	4115	4115	4050	5310	2865	4090	4081.56	0.37	0	-594	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	864	48.12	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
55	20240523	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	15	2	0.37	37395905	9166	55.37	4115	4115	4050	5310	2865	4090	4079.85	0.37	0	-606	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	868	48.29	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
56	20240523	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-15	5	-0.37	23388745	5743	34.69	4115	4115	4050	5310	2865	4090	4072.57	0.37	0	-629	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	861	47.94	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
57	20240523	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-15	5	-0.37	5495205	1338	8.08	4115	4115	4075	5310	2865	4090	4107.03	0.37	0	-467	4160	4125	4095	4060	4030	4110	4045	106	1220	500	2860	5	1	21136211	861	47.94	2.47	12	0.01	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.91	N	142280	500	105 억		77374	N	N	0	N	00	N
58	20240522	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-15	5	-0.37	67596555	16503	73.33	4100	4130	4065	5330	2875	4105	4096.02	0.36	0	554	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	864	48.12	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
59	20240522	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-20	5	-0.49	66864680	16324	72.54	4100	4130	4065	5330	2875	4105	4096.10	0.36	0	604	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	863	48.06	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
60	20240522	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-15	5	-0.37	52351150	12766	56.73	4100	4130	4075	5330	2875	4105	4100.83	0.36	0	750	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	864	48.12	2.47	12	0.06	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
61	20240522	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-20	5	-0.49	46465640	11323	50.32	4100	4130	4085	5330	2875	4105	4103.65	0.36	0	756	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	863	48.06	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
62	20240522	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-10	5	-0.24	43996465	10719	47.63	4100	4130	4090	5330	2875	4105	4104.53	0.36	0	858	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	866	48.18	2.48	12	0.05	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
63	20240522	110802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	5	2	0.12	37506185	9136	40.60	4100	4130	4090	5330	2875	4105	4105.32	0.36	0	848	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	869	48.35	2.49	12	0.04	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
64	20240522	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	15	2	0.37	32075015	7811	34.71	4100	4130	4095	5330	2875	4105	4106.39	0.36	0	840	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	871	48.47	2.49	12	0.04	85.00	1653.00	5880	20231206	-29.93	3490	20231024	18.05	4960	-16.94	20240103	3940	4.57	20240419	5880	-29.93	20231206	3490	18.05	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
65	20240522	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	0	3	0.00	4399210	1073	4.77	4100	4105	4095	5330	2875	4105	4099.92	0.36	0	-165	4138	4121	4088	4071	4038	4130	4080	106	1225	500	2870	5	1	21136211	868	48.29	2.48	12	0.01	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.92	N	142280	500	105 억		76820	N	N	0	N	00	N
66	20240521	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	45	2	1.11	91967825	22504	170.98	4100	4105	4055	5270	2845	4060	4086.64	0.37	0	-835	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	868	48.29	2.48	12	0.11	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
67	20240521	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	40	2	0.99	72944170	17860	135.69	4100	4100	4055	5270	2845	4060	4084.23	0.37	0	-834	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	867	48.24	2.48	12	0.08	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
68	20240521	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	25	2	0.62	60152830	14730	111.91	4100	4100	4055	5270	2845	4060	4083.70	0.37	0	-874	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	863	48.06	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
69	20240521	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	10	2	0.25	30133740	7389	56.14	4100	4100	4055	5270	2845	4060	4078.20	0.37	0	-864	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	860	47.88	2.46	12	0.03	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
70	20240521	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	15	2	0.37	26538320	6504	49.41	4100	4100	4055	5270	2845	4060	4080.33	0.37	0	-712	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	861	47.94	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
71	20240521	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	15	2	0.37	22957515	5624	42.73	4100	4100	4055	5270	2845	4060	4082.09	0.37	0	-712	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	861	47.94	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
72	20240521	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	15	2	0.37	15912510	3893	29.58	4100	4100	4055	5270	2845	4060	4087.51	0.37	0	-343	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	861	47.94	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
73	20240521	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	35	2	0.86	8289085	2023	15.37	4100	4100	4065	5270	2845	4060	4097.53	0.37	0	0	4123	4091	4073	4041	4023	4085	4035	106	1210	500	2840	5	1	21136211	866	48.18	2.48	12	0.01	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.93	N	142280	500	105 억		77655	N	N	0	N	00	N
74	20240517	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	36204230	8856	43.19	4075	4120	4070	5330	2870	4100	4088.10	0.38	0	-1926	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
75	20240517	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	35204860	8612	42.00	4075	4120	4070	5330	2870	4100	4087.88	0.38	0	-1733	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	866	48.18	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
76	20240517	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	26366485	6453	31.47	4075	4120	4070	5330	2870	4100	4085.93	0.38	0	-1683	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	866	48.18	2.48	12	0.03	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
77	20240517	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-25	5	-0.61	21241590	5197	25.35	4075	4120	4070	5330	2870	4100	4087.28	0.38	0	-1311	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	861	47.94	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
78	20240517	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	15044540	3678	17.94	4075	4120	4070	5330	2870	4100	4090.41	0.38	0	-1040	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
79	20240517	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	5	2	0.12	14427030	3527	17.20	4075	4120	4070	5330	2870	4100	4090.45	0.38	0	-1026	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	868	48.29	2.48	12	0.02	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
80	20240517	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	11146855	2726	13.29	4075	4120	4070	5330	2870	4100	4089.09	0.38	0	-1008	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.01	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
81	20240517	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	15	2	0.37	1208440	296	1.44	4075	4115	4075	5330	2870	4100	4082.57	0.38	0	-29	4176	4137	4106	4067	4036	4157	4087	106	1230	500	2870	5	1	21136211	870	48.41	2.49	12	0.00	85.00	1653.00	5880	20231206	-30.02	3490	20231024	17.91	4960	-17.04	20240103	3940	4.44	20240419	5880	-30.02	20231206	3490	17.91	20231024	0.92	N	142280	500	105 억		80780	N	N	0	N	00	N
82	20240516	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	83761665	20394	164.67	4090	4145	4075	5310	2860	4085	4107.17	0.38	0	469	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	867	48.24	2.48	12	0.10	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
83	20240516	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	20	2	0.49	70247370	17102	138.09	4090	4145	4075	5310	2860	4085	4107.55	0.38	0	424	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	868	48.29	2.48	12	0.08	85.00	1653.00	5880	20231206	-30.19	3490	20231024	17.62	4960	-17.24	20240103	3940	4.19	20240419	5880	-30.19	20231206	3490	17.62	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
84	20240516	140746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	65786485	16015	129.31	4090	4145	4075	5310	2860	4085	4107.80	0.38	0	474	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.08	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
85	20240516	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	25	2	0.61	50758085	12352	99.73	4090	4145	4075	5310	2860	4085	4109.30	0.38	0	-681	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	869	48.35	2.49	12	0.06	85.00	1653.00	5880	20231206	-30.10	3490	20231024	17.77	4960	-17.14	20240103	3940	4.31	20240419	5880	-30.10	20231206	3490	17.77	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
86	20240516	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	41908590	10197	82.33	4090	4145	4075	5310	2860	4085	4109.89	0.38	0	-158	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.05	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
87	20240516	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	38734245	9422	76.08	4090	4145	4075	5310	2860	4085	4111.04	0.38	0	-151	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	867	48.24	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
88	20240516	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	40	2	0.98	8516990	2071	16.72	4090	4130	4090	5310	2860	4085	4112.50	0.38	0	221	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	872	48.53	2.50	12	0.01	85.00	1653.00	5880	20231206	-29.85	3490	20231024	18.19	4960	-16.83	20240103	3940	4.70	20240419	5880	-29.85	20231206	3490	18.19	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
89	20240516	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	569245	139	1.12	4090	4100	4090	5310	2860	4085	4095.29	0.38	0	133	4148	4116	4093	4061	4038	4112	4057	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.00	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.92	N	142280	500	105 억		80261	N	N	0	N	00	N
90	20240514	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	50702260	12385	155.08	4085	4125	4070	5310	2860	4085	4093.84	0.38	0	231	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.06	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
91	20240514	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	46988405	11476	143.70	4085	4125	4070	5310	2860	4085	4094.49	0.38	0	131	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.05	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
92	20240514	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	42462405	10370	129.85	4085	4125	4070	5310	2860	4085	4094.74	0.38	0	-255	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
93	20240514	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	40748695	9951	124.61	4085	4125	4070	5310	2860	4085	4094.93	0.38	0	-255	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
94	20240514	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	15	2	0.37	36434235	8896	111.39	4085	4125	4070	5310	2860	4085	4095.57	0.38	0	-286	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	867	48.24	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
95	20240514	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	40	2	0.98	31402875	7671	96.06	4085	4125	4070	5310	2860	4085	4093.71	0.38	0	-185	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	872	48.53	2.50	12	0.04	85.00	1653.00	5880	20231206	-29.85	3490	20231024	18.19	4960	-16.83	20240103	3940	4.70	20240419	5880	-29.85	20231206	3490	18.19	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
96	20240514	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	10	2	0.24	17188030	4209	52.70	4085	4095	4070	5310	2860	4085	4083.64	0.38	0	479	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	866	48.18	2.48	12	0.02	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
97	20240514	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	5	2	0.12	2700235	661	8.28	4085	4090	4085	5310	2860	4085	4085.08	0.38	0	3	4208	4146	4098	4036	3988	4122	4012	106	1225	500	2850	5	1	21136211	864	48.12	2.47	12	0.00	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.91	N	142280	500	105 억		80030	N	N	0	N	00	N
98	20240513	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	32374010	7886	81.32	4160	4160	4050	5310	2860	4085	4105.25	0.38	0	-95	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
99	20240513	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	31728830	7728	79.69	4160	4160	4050	5310	2860	4085	4105.70	0.38	0	-136	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	859	47.82	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
100	20240513	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-5	5	-0.12	30910970	7527	77.61	4160	4160	4050	5310	2860	4085	4106.68	0.38	0	-158	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	862	48.00	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
101	20240513	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-15	5	-0.37	29860735	7269	74.95	4160	4160	4050	5310	2860	4085	4107.96	0.38	0	-155	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	860	47.88	2.46	12	0.03	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
102	20240513	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	27609360	6717	69.26	4160	4160	4050	5310	2860	4085	4110.37	0.38	0	-155	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	863	48.06	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
103	20240513	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-5	5	-0.12	23257865	5654	58.30	4160	4160	4050	5310	2860	4085	4113.52	0.38	0	-155	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	862	48.00	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
104	20240513	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-10	5	-0.24	21750720	5284	54.49	4160	4160	4050	5310	2860	4085	4116.34	0.38	0	-127	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	861	47.94	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
105	20240513	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	60	2	1.47	12542380	3019	31.13	4160	4160	4140	5310	2860	4085	4154.48	0.38	0	-317	4128	4106	4083	4061	4038	4117	4072	106	1225	500	2850	5	1	21136211	876	48.76	2.51	12	0.01	85.00	1653.00	5880	20231206	-29.51	3490	20231024	18.77	4960	-16.43	20240103	3940	5.20	20240419	5880	-29.51	20231206	3490	18.77	20231024	0.93	N	142280	500	105 억		80125	N	N	0	N	00	N
106	20240510	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	5	2	0.12	37590620	9206	64.49	4060	4105	4060	5300	2860	4080	4083.27	0.37	0	1375	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	863	48.06	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
107	20240510	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	0	3	0.00	35062270	8587	60.15	4060	4105	4060	5300	2860	4080	4083.18	0.37	0	1384	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	862	48.00	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
108	20240510	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	10	2	0.25	31120770	7622	53.39	4060	4105	4060	5300	2860	4080	4083.02	0.37	0	1382	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	864	48.12	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
109	20240510	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	10	2	0.25	25362890	6214	43.53	4060	4105	4060	5300	2860	4080	4081.57	0.37	0	1302	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	864	48.12	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
110	20240510	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	10	2	0.25	24647355	6039	42.30	4060	4105	4060	5300	2860	4080	4081.36	0.37	0	1301	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	864	48.12	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
111	20240510	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	10	2	0.25	20556165	5037	35.29	4060	4105	4060	5300	2860	4080	4081.03	0.37	0	1274	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	864	48.12	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
112	20240510	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	5	2	0.12	17899630	4387	30.73	4060	4105	4060	5300	2860	4080	4080.15	0.37	0	1237	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	863	48.06	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
113	20240510	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	0	3	0.00	2838035	698	4.89	4060	4095	4060	5300	2860	4080	4065.95	0.37	0	-72	4133	4106	4088	4061	4043	4120	4075	106	1220	500	2850	5	1	21136211	862	48.00	2.47	12	0.00	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.93	N	142280	500	105 억		78750	N	N	0	N	00	N
114	20240509	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-20	5	-0.49	57755395	14136	63.41	4070	4115	4070	5330	2870	4100	4085.71	0.37	0	1129	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	862	48.00	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.61	3490	20231024	16.91	4960	-17.74	20240103	3940	3.55	20240419	5880	-30.61	20231206	3490	16.91	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
115	20240509	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	57196135	13999	62.80	4070	4115	4070	5330	2870	4100	4085.73	0.37	0	1129	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.07	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
116	20240509	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	52780935	12919	57.95	4070	4115	4070	5330	2870	4100	4085.53	0.37	0	937	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.06	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
117	20240509	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-15	5	-0.37	45726900	11196	50.22	4070	4115	4070	5330	2870	4100	4084.22	0.37	0	1021	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	863	48.06	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
118	20240509	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	34169675	8364	37.52	4070	4115	4070	5330	2870	4100	4085.33	0.37	0	997	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
119	20240509	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-15	5	-0.37	27148900	6646	29.81	4070	4115	4070	5330	2870	4100	4085.00	0.37	0	770	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	863	48.06	2.47	12	0.03	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
120	20240509	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	20560635	5036	22.59	4070	4115	4070	5330	2870	4100	4082.73	0.37	0	657	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
121	20240509	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	134415	33	0.15	4070	4115	4070	5330	2870	4100	4073.18	0.37	0	-3	4146	4122	4086	4062	4026	4105	4045	106	1230	500	2870	5	1	21136211	866	48.18	2.48	12	0.00	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.93	N	142280	500	105 억		77621	N	N	0	N	00	N
122	20240508	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	91183130	22293	171.47	4110	4110	4050	5330	2870	4100	4090.21	0.37	0	1	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.11	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
123	20240508	150718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	90671350	22168	170.51	4110	4110	4050	5330	2870	4100	4090.19	0.37	0	-5	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	866	48.18	2.48	12	0.10	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
124	20240508	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	85299275	20855	160.41	4110	4110	4050	5330	2870	4100	4090.11	0.37	0	-266	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.10	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
125	20240508	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	73407290	17946	138.04	4110	4110	4050	5330	2870	4100	4090.45	0.37	0	-161	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
126	20240508	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	0	3	0.00	58738950	14359	110.45	4110	4110	4050	5330	2870	4100	4090.74	0.37	0	-326	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	867	48.24	2.48	12	0.07	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
127	20240508	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-5	5	-0.12	38600150	9438	72.59	4110	4110	4050	5330	2870	4100	4089.87	0.37	0	-198	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	866	48.18	2.48	12	0.04	85.00	1653.00	5880	20231206	-30.36	3490	20231024	17.34	4960	-17.44	20240103	3940	3.93	20240419	5880	-30.36	20231206	3490	17.34	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
128	20240508	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-10	5	-0.24	30548070	7465	57.42	4110	4110	4050	5330	2870	4100	4092.17	0.37	0	-328	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	864	48.12	2.47	12	0.04	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
129	20240508	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-35	5	-0.85	2063540	506	3.89	4110	4110	4050	5330	2870	4100	4078.14	0.37	0	0	4146	4122	4096	4072	4046	4110	4060	106	1230	500	2870	5	1	21136211	859	47.82	2.46	12	0.00	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.94	N	142280	500	105 억		77620	N	N	0	N	00	N
130	20240503	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	35	2	0.86	94019280	23043	175.57	4065	4120	4060	5280	2850	4065	4080.17	0.36	0	777	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	867	48.24	2.48	12	0.11	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
131	20240503	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	35	2	0.86	92567920	22689	172.87	4065	4120	4060	5280	2850	4065	4079.86	0.36	0	801	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	867	48.24	2.48	12	0.11	85.00	1653.00	5880	20231206	-30.27	3490	20231024	17.48	4960	-17.34	20240103	3940	4.06	20240419	5880	-30.27	20231206	3490	17.48	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
132	20240503	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	20	2	0.49	65514070	16046	122.26	4065	4120	4060	5280	2850	4065	4082.89	0.36	0	-375	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	863	48.06	2.47	12	0.08	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
133	20240503	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	10	2	0.25	45498775	11143	84.90	4065	4120	4060	5280	2850	4065	4083.17	0.36	0	-429	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	861	47.94	2.47	12	0.05	85.00	1653.00	5880	20231206	-30.70	3490	20231024	16.76	4960	-17.84	20240103	3940	3.43	20240419	5880	-30.70	20231206	3490	16.76	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
134	20240503	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	5	2	0.12	44272250	10842	82.61	4065	4120	4060	5280	2850	4065	4083.40	0.36	0	-429	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	860	47.88	2.46	12	0.05	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
135	20240503	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	5	2	0.12	42184340	10329	78.70	4065	4120	4060	5280	2850	4065	4084.07	0.36	0	-442	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	860	47.88	2.46	12	0.05	85.00	1653.00	5880	20231206	-30.78	3490	20231024	16.62	4960	-17.94	20240103	3940	3.30	20240419	5880	-30.78	20231206	3490	16.62	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
136	20240503	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	20	2	0.49	17974240	4382	33.39	4065	4120	4065	5280	2850	4065	4101.83	0.36	0	-442	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	863	48.06	2.47	12	0.02	85.00	1653.00	5880	20231206	-30.53	3490	20231024	17.05	4960	-17.64	20240103	3940	3.68	20240419	5880	-30.53	20231206	3490	17.05	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
137	20240503	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	25	2	0.62	1315280	322	2.45	4065	4100	4065	5280	2850	4065	4084.72	0.36	0	-165	4101	4082	4051	4032	4001	4092	4042	106	1215	500	2840	5	1	21136211	864	48.12	2.47	12	0.00	85.00	1653.00	5880	20231206	-30.44	3490	20231024	17.19	4960	-17.54	20240103	3940	3.81	20240419	5880	-30.44	20231206	3490	17.19	20231024	0.94	N	142280	500	105 억		76772	N	N	0	N	00	N
138	20240502	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-5	5	-0.12	51095910	12646	142.83	4025	4070	4020	5290	2850	4070	4039.88	0.36	0	78	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	859	47.82	2.46	12	0.06	85.00	1653.00	5880	20231206	-30.87	3490	20231024	16.48	4960	-18.04	20240103	3940	3.17	20240419	5880	-30.87	20231206	3490	16.48	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
139	20240502	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-35	5	-0.86	49522775	12259	138.46	4025	4070	4020	5290	2850	4070	4039.71	0.36	0	77	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	853	47.47	2.44	12	0.06	85.00	1653.00	5880	20231206	-31.38	3490	20231024	15.62	4960	-18.65	20240103	3940	2.41	20240419	5880	-31.38	20231206	3490	15.62	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
140	20240502	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-10	5	-0.25	34844095	8629	97.46	4025	4070	4020	5290	2850	4070	4038.02	0.36	0	-140	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	858	47.76	2.46	12	0.04	85.00	1653.00	5880	20231206	-30.95	3490	20231024	16.33	4960	-18.15	20240103	3940	3.05	20240419	5880	-30.95	20231206	3490	16.33	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
141	20240502	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-15	5	-0.37	31129885	7714	87.12	4025	4070	4020	5290	2850	4070	4035.50	0.36	0	110	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	857	47.71	2.45	12	0.04	85.00	1653.00	5880	20231206	-31.04	3490	20231024	16.19	4960	-18.25	20240103	3940	2.92	20240419	5880	-31.04	20231206	3490	16.19	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
142	20240502	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-25	5	-0.61	29775550	7379	83.34	4025	4070	4020	5290	2850	4070	4035.17	0.36	0	281	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	855	47.59	2.45	12	0.03	85.00	1653.00	5880	20231206	-31.21	3490	20231024	15.90	4960	-18.45	20240103	3940	2.66	20240419	5880	-31.21	20231206	3490	15.90	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
143	20240502	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-30	5	-0.74	17957770	4455	50.32	4025	4065	4020	5290	2850	4070	4030.92	0.36	0	-50	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	854	47.53	2.44	12	0.02	85.00	1653.00	5880	20231206	-31.29	3490	20231024	15.76	4960	-18.55	20240103	3940	2.54	20240419	5880	-31.29	20231206	3490	15.76	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
144	20240502	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-40	5	-0.98	13835830	3435	38.80	4025	4065	4020	5290	2850	4070	4027.90	0.36	0	-50	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	852	47.41	2.44	12	0.02	85.00	1653.00	5880	20231206	-31.46	3490	20231024	15.47	4960	-18.75	20240103	3940	2.28	20240419	5880	-31.46	20231206	3490	15.47	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N
145	20240502	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-40	5	-0.98	7302415	1814	20.49	4025	4060	4025	5290	2850	4070	4025.59	0.36	0	-203	4133	4101	4068	4036	4003	4085	4020	106	1220	500	2840	5	1	21136211	852	47.41	2.44	12	0.01	85.00	1653.00	5880	20231206	-31.46	3490	20231024	15.47	4960	-18.75	20240103	3940	2.28	20240419	5880	-31.46	20231206	3490	15.47	20231024	0.94	N	142280	500	105 억		76694	N	N	0	N	00	N