KissMeData/084110/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	160715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22500	-250	5	-1.10	436142250	19278	86.90	22600	22950	22450	29550	15950	22750	22623.86	8.32	0	1463	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2840	7.40	0.55	12	0.15	3041.00	40937.00	27250	20230814	-17.43	17970	20230726	25.21	26500	-15.09	20240214	20200	11.39	20240419	27250	-17.43	20230814	17970	25.21	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
3	20240531	150710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22650	-100	5	-0.44	416216600	18393	82.91	22600	22950	22450	29550	15950	22750	22629.08	8.32	0	1957	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2859	7.45	0.55	12	0.15	3041.00	40937.00	27250	20230814	-16.88	17970	20230726	26.04	26500	-14.53	20240214	20200	12.13	20240419	27250	-16.88	20230814	17970	26.04	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
4	20240531	140711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22750	0	3	0.00	376460300	16640	75.01	22600	22950	22450	29550	15950	22750	22623.82	8.32	0	2663	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2871	7.48	0.56	12	0.13	3041.00	40937.00	27250	20230814	-16.51	17970	20230726	26.60	26500	-14.15	20240214	20200	12.62	20240419	27250	-16.51	20230814	17970	26.60	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
5	20240531	130716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22550	-200	5	-0.88	275829200	12199	54.99	22600	22950	22450	29550	15950	22750	22610.80	8.32	0	-119	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2846	7.42	0.55	12	0.10	3041.00	40937.00	27250	20230814	-17.25	17970	20230726	25.49	26500	-14.91	20240214	20200	11.63	20240419	27250	-17.25	20230814	17970	25.49	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
6	20240531	120719	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22550	-200	5	-0.88	196276050	8665	39.06	22600	22950	22500	29550	15950	22750	22651.59	8.32	0	1118	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2846	7.42	0.55	12	0.07	3041.00	40937.00	27250	20230814	-17.25	17970	20230726	25.49	26500	-14.91	20240214	20200	11.63	20240419	27250	-17.25	20230814	17970	25.49	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
7	20240531	110715	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22700	-50	5	-0.22	165315000	7294	32.88	22600	22950	22500	29550	15950	22750	22664.52	8.32	0	1479	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2865	7.46	0.55	12	0.06	3041.00	40937.00	27250	20230814	-16.70	17970	20230726	26.32	26500	-14.34	20240214	20200	12.38	20240419	27250	-16.70	20230814	17970	26.32	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
8	20240531	100716	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	100	2	0.44	114952300	5074	22.87	22600	22950	22500	29550	15950	22750	22655.16	8.32	0	1329	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2884	7.51	0.56	12	0.04	3041.00	40937.00	27250	20230814	-16.15	17970	20230726	27.16	26500	-13.77	20240214	20200	13.12	20240419	27250	-16.15	20230814	17970	27.16	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
9	20240531	090714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22650	-100	5	-0.44	22464400	996	4.49	22600	22750	22500	29550	15950	22750	22554.62	8.32	0	164	23216	22982	22716	22482	22216	22850	22350	63	6800	500	16380	50	1	12621492	2859	7.45	0.55	12	0.01	3041.00	40937.00	27250	20230814	-16.88	17970	20230726	26.04	26500	-14.53	20240214	20200	12.13	20240419	27250	-16.88	20230814	17970	26.04	20230726	0.95	N	084110	500	63 억		1049790	N	N	0	N	00	N
10	20240530	160711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22750	-150	5	-0.66	502783050	22169	95.31	22900	22950	22450	29750	16050	22900	22679.55	8.32	0	-162	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2871	7.48	0.56	12	0.18	3041.00	40937.00	27250	20230814	-16.51	17970	20230726	26.60	26500	-14.15	20240214	20200	12.62	20240419	27250	-16.51	20230814	17970	26.60	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
11	20240530	150712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22750	-150	5	-0.66	470059050	20727	89.11	22900	22950	22450	29750	16050	22900	22678.59	8.32	0	-139	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2871	7.48	0.56	12	0.16	3041.00	40937.00	27250	20230814	-16.51	17970	20230726	26.60	26500	-14.15	20240214	20200	12.62	20240419	27250	-16.51	20230814	17970	26.60	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
12	20240530	140711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22550	-350	5	-1.53	381999750	16835	72.37	22900	22950	22450	29750	16050	22900	22690.81	8.32	0	-289	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2846	7.42	0.55	12	0.13	3041.00	40937.00	27250	20230814	-17.25	17970	20230726	25.49	26500	-14.91	20240214	20200	11.63	20240419	27250	-17.25	20230814	17970	25.49	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
13	20240530	130712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22600	-300	5	-1.31	312483950	13751	59.12	22900	22950	22550	29750	16050	22900	22724.45	8.32	0	-112	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2852	7.43	0.55	12	0.11	3041.00	40937.00	27250	20230814	-17.06	17970	20230726	25.77	26500	-14.72	20240214	20200	11.88	20240419	27250	-17.06	20230814	17970	25.77	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
14	20240530	120711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22750	-150	5	-0.66	246055100	10816	46.50	22900	22950	22600	29750	16050	22900	22749.18	8.32	0	635	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2871	7.48	0.56	12	0.09	3041.00	40937.00	27250	20230814	-16.51	17970	20230726	26.60	26500	-14.15	20240214	20200	12.62	20240419	27250	-16.51	20230814	17970	26.60	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
15	20240530	110712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	-50	5	-0.22	213475000	9384	40.34	22900	22950	22600	29750	16050	22900	22748.83	8.32	0	1184	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2884	7.51	0.56	12	0.07	3041.00	40937.00	27250	20230814	-16.15	17970	20230726	27.16	26500	-13.77	20240214	20200	13.12	20240419	27250	-16.15	20230814	17970	27.16	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
16	20240530	100713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22800	-100	5	-0.44	124516900	5474	23.53	22900	22950	22600	29750	16050	22900	22746.97	8.32	0	-302	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2878	7.50	0.56	12	0.04	3041.00	40937.00	27250	20230814	-16.33	17970	20230726	26.88	26500	-13.96	20240214	20200	12.87	20240419	27250	-16.33	20230814	17970	26.88	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
17	20240530	090712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22650	-250	5	-1.09	33671150	1480	6.36	22900	22900	22650	29750	16050	22900	22750.78	8.32	0	-965	23700	23300	22950	22550	22200	23125	22375	63	6850	500	16480	50	1	12621492	2859	7.45	0.55	12	0.01	3041.00	40937.00	27250	20230814	-16.88	17970	20230726	26.04	26500	-14.53	20240214	20200	12.13	20240419	27250	-16.88	20230814	17970	26.04	20230726	0.97	N	084110	500	63 억		1049970	N	N	1	N	00	N
18	20240529	160705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	0	3	0.00	536134650	23261	40.47	23150	23350	22600	29750	16050	22900	23048.79	8.34	0	-1131	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2890	7.53	0.56	12	0.18	3041.00	40937.00	27250	20230814	-15.96	17970	20230726	27.43	26500	-13.58	20240214	20200	13.37	20240419	27250	-15.96	20230814	17970	27.43	20230726	0.96	N	084110	500	63 억		1052100	N	N	1	N	00	N
19	20240529	150705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	0	3	0.00	512781600	22239	38.69	23150	23350	22600	29750	16050	22900	23057.76	8.34	0	-1139	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2890	7.53	0.56	12	0.18	3041.00	40937.00	27250	20230814	-15.96	17970	20230726	27.43	26500	-13.58	20240214	20200	13.37	20240419	27250	-15.96	20230814	17970	27.43	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
20	20240529	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	250	2	1.09	432580700	18761	32.64	23150	23350	22600	29750	16050	22900	23057.44	8.34	0	-391	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.15	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
21	20240529	130708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	250	2	1.09	374938850	16260	28.29	23150	23350	22600	29750	16050	22900	23058.97	8.34	0	-258	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.13	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
22	20240529	120710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	400	2	1.75	328847900	14272	24.83	23150	23350	22600	29750	16050	22900	23041.47	8.34	0	-118	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2941	7.66	0.57	12	0.11	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
23	20240529	110707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23050	150	2	0.66	233938400	10187	17.72	23150	23200	22600	29750	16050	22900	22964.41	8.34	0	444	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2909	7.58	0.56	12	0.08	3041.00	40937.00	27250	20230814	-15.41	17970	20230726	28.27	26500	-13.02	20240214	20200	14.11	20240419	27250	-15.41	20230814	17970	28.27	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
24	20240529	100706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23100	200	2	0.87	138092100	6033	10.50	23150	23200	22600	29750	16050	22900	22889.46	8.34	0	-915	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2916	7.60	0.56	12	0.05	3041.00	40937.00	27250	20230814	-15.23	17970	20230726	28.55	26500	-12.83	20240214	20200	14.36	20240419	27250	-15.23	20230814	17970	28.55	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
25	20240529	090703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22950	50	2	0.22	20655800	899	1.56	23150	23150	22900	29750	16050	22900	22976.42	8.34	0	-345	24233	23566	22833	22166	21433	23900	22500	63	6850	500	16480	50	1	12621492	2897	7.55	0.56	12	0.01	3041.00	40937.00	27250	20230814	-15.78	17970	20230726	27.71	26500	-13.40	20240214	20200	13.61	20240419	27250	-15.78	20230814	17970	27.71	20230726	0.96	N	084110	500	63 억		1052100	N	N	2	N	00	N
26	20240528	160701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	650	2	2.92	1311434450	57468	348.10	22150	23500	22100	28900	15600	22250	22819.42	8.29	0	6097	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2890	7.53	0.56	12	0.46	3041.00	40937.00	27250	20230814	-15.96	17970	20230726	27.43	26500	-13.58	20240214	20200	13.37	20240419	27250	-15.96	20230814	17970	27.43	20230726	1.00	N	084110	500	63 억		1046486	N	N	2	N	00	N
27	20240528	150704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	650	2	2.92	1263559750	55377	335.44	22150	23500	22100	28900	15600	22250	22817.41	8.29	0	6031	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2890	7.53	0.56	12	0.44	3041.00	40937.00	27250	20230814	-15.96	17970	20230726	27.43	26500	-13.58	20240214	20200	13.37	20240419	27250	-15.96	20230814	17970	27.43	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
28	20240528	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23000	750	2	3.37	1137925450	49897	302.24	22150	23500	22100	28900	15600	22250	22805.49	8.29	0	5740	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2903	7.56	0.56	12	0.40	3041.00	40937.00	27250	20230814	-15.60	17970	20230726	27.99	26500	-13.21	20240214	20200	13.86	20240419	27250	-15.60	20230814	17970	27.99	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
29	20240528	130702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22550	300	2	1.35	411351200	18328	111.02	22150	22600	22100	28900	15600	22250	22443.87	8.29	0	6222	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2846	7.42	0.55	12	0.15	3041.00	40937.00	27250	20230814	-17.25	17970	20230726	25.49	26500	-14.91	20240214	20200	11.63	20240419	27250	-17.25	20230814	17970	25.49	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
30	20240528	120702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22450	200	2	0.90	294550150	13139	79.59	22150	22600	22100	28900	15600	22250	22418.00	8.29	0	2557	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2834	7.38	0.55	12	0.10	3041.00	40937.00	27250	20230814	-17.61	17970	20230726	24.93	26500	-15.28	20240214	20200	11.14	20240419	27250	-17.61	20230814	17970	24.93	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
31	20240528	110646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22500	250	2	1.12	210808750	9407	56.98	22150	22600	22100	28900	15600	22250	22409.77	8.29	0	3387	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2840	7.40	0.55	12	0.07	3041.00	40937.00	27250	20230814	-17.43	17970	20230726	25.21	26500	-15.09	20240214	20200	11.39	20240419	27250	-17.43	20230814	17970	25.21	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
32	20240528	100703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22450	200	2	0.90	132896700	5947	36.02	22150	22550	22100	28900	15600	22250	22346.85	8.29	0	2906	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2834	7.38	0.55	12	0.05	3041.00	40937.00	27250	20230814	-17.61	17970	20230726	24.93	26500	-15.28	20240214	20200	11.14	20240419	27250	-17.61	20230814	17970	24.93	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
33	20240528	090704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22100	-150	5	-0.67	8629800	390	2.36	22150	22150	22100	28900	15600	22250	22127.69	8.29	0	107	22816	22532	22266	21982	21716	22400	21850	63	6650	500	16020	50	1	12621492	2789	7.27	0.54	12	0.00	3041.00	40937.00	27250	20230814	-18.90	17970	20230726	22.98	26500	-16.60	20240214	20200	9.41	20240419	27250	-18.90	20230814	17970	22.98	20230726	1.00	N	084110	500	63 억		1046486	N	N	3	N	00	N
34	20240527	160652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-150	5	-0.67	366671200	16464	39.72	22400	22550	22000	29100	15700	22400	22271.15	8.33	0	-4921	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2808	7.32	0.54	12	0.13	3041.00	40937.00	27250	20230814	-18.35	17970	20230726	23.82	26500	-16.04	20240214	20200	10.15	20240419	27250	-18.35	20230814	17970	23.82	20230726	0.98	N	084110	500	63 억		1051389	N	N	3	N	00	N
35	20240527	150704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22150	-250	5	-1.12	343937750	15441	37.25	22400	22550	22000	29100	15700	22400	22274.32	8.33	0	-4573	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2796	7.28	0.54	12	0.12	3041.00	40937.00	27250	20230814	-18.72	17970	20230726	23.26	26500	-16.42	20240214	20200	9.65	20240419	27250	-18.72	20230814	17970	23.26	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
36	20240527	140701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	-100	5	-0.45	310464250	13928	33.60	22400	22550	22000	29100	15700	22400	22290.66	8.33	0	-3784	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2815	7.33	0.54	12	0.11	3041.00	40937.00	27250	20230814	-18.17	17970	20230726	24.10	26500	-15.85	20240214	20200	10.40	20240419	27250	-18.17	20230814	17970	24.10	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
37	20240527	130701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-150	5	-0.67	294220600	13198	31.84	22400	22550	22000	29100	15700	22400	22292.82	8.33	0	-3358	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2808	7.32	0.54	12	0.10	3041.00	40937.00	27250	20230814	-18.35	17970	20230726	23.82	26500	-16.04	20240214	20200	10.15	20240419	27250	-18.35	20230814	17970	23.82	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
38	20240527	120702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22200	-200	5	-0.89	259404250	11624	28.04	22400	22550	22050	29100	15700	22400	22316.26	8.33	0	-2759	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2802	7.30	0.54	12	0.09	3041.00	40937.00	27250	20230814	-18.53	17970	20230726	23.54	26500	-16.23	20240214	20200	9.90	20240419	27250	-18.53	20230814	17970	23.54	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
39	20240527	110701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	0	3	0.00	203689400	9116	21.99	22400	22550	22150	29100	15700	22400	22344.16	8.33	0	-2488	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2827	7.37	0.55	12	0.07	3041.00	40937.00	27250	20230814	-17.80	17970	20230726	24.65	26500	-15.47	20240214	20200	10.89	20240419	27250	-17.80	20230814	17970	24.65	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
40	20240527	100700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	0	3	0.00	135784100	6082	14.67	22400	22550	22150	29100	15700	22400	22325.57	8.33	0	-1720	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2827	7.37	0.55	12	0.05	3041.00	40937.00	27250	20230814	-17.80	17970	20230726	24.65	26500	-15.47	20240214	20200	10.89	20240419	27250	-17.80	20230814	17970	24.65	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
41	20240527	090700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-150	5	-0.67	27404850	1227	2.96	22400	22550	22200	29100	15700	22400	22334.84	8.33	0	-804	23233	22816	22133	21716	21033	23025	21925	63	6700	500	16120	50	1	12621492	2808	7.32	0.54	12	0.01	3041.00	40937.00	27250	20230814	-18.35	17970	20230726	23.82	26500	-16.04	20240214	20200	10.15	20240419	27250	-18.35	20230814	17970	23.82	20230726	0.98	N	084110	500	63 억		1051389	N	N	5	N	00	N
42	20240524	160626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22400	550	2	2.52	914405100	41330	582.85	21850	22550	21450	28400	15300	21850	22124.08	8.35	0	-1913	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2827	7.37	0.55	12	0.33	3041.00	40937.00	27250	20230814	-17.80	17970	20230726	24.65	26500	-15.47	20240214	20200	10.89	20240419	27250	-17.80	20230814	17970	24.65	20230726	0.98	N	084110	500	63 억		1053319	N	N	5	N	00	N
43	20240524	150625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	150	2	0.69	561569600	25526	359.98	21850	22300	21450	28400	15300	21850	21999.91	8.35	0	274	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2777	7.23	0.54	12	0.20	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
44	20240524	140628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	50	2	0.23	514326150	23369	329.56	21850	22300	21450	28400	15300	21850	22008.91	8.35	0	645	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2764	7.20	0.53	12	0.19	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
45	20240524	130626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	200	2	0.92	482171800	21908	308.96	21850	22300	21450	28400	15300	21850	22008.94	8.35	0	802	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2783	7.25	0.54	12	0.17	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
46	20240524	120627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-50	5	-0.23	137805000	6333	89.31	21850	22000	21450	28400	15300	21850	21759.83	8.35	0	-1817	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2751	7.17	0.53	12	0.05	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
47	20240524	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-350	5	-1.60	47779100	2211	31.18	21850	21900	21450	28400	15300	21850	21609.72	8.35	0	-870	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2714	7.07	0.53	12	0.02	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
48	20240524	100630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	-150	5	-0.69	36465950	1687	23.79	21850	21900	21450	28400	15300	21850	21615.86	8.35	0	-522	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2739	7.14	0.53	12	0.01	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
49	20240524	090626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	-150	5	-0.69	1899000	87	1.23	21850	21850	21700	28400	15300	21850	21827.59	8.35	0	-23	22150	22000	21850	21700	21550	21925	21625	63	6550	500	15730	50	1	12621492	2739	7.14	0.53	12	0.00	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1053319	N	N	7	N	00	N
50	20240523	160623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	154844650	7091	65.23	22000	22000	21700	28500	15400	21950	21836.77	8.36	0	-1369	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.06	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	0.98	N	084110	500	63 억		1054689	N	N	7	N	00	N
51	20240523	150628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	136559700	6252	57.51	22000	22000	21700	28500	15400	21950	21842.56	8.36	0	-1124	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.05	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
52	20240523	140629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	129466500	5927	54.52	22000	22000	21700	28500	15400	21950	21843.51	8.36	0	-963	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.05	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
53	20240523	130627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	101537500	4647	42.75	22000	22000	21700	28500	15400	21950	21850.12	8.36	0	-672	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.04	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
54	20240523	120623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	77107450	3529	32.46	22000	22000	21700	28500	15400	21950	21849.66	8.36	0	-382	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.03	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
55	20240523	110623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	60611350	2775	25.53	22000	22000	21700	28500	15400	21950	21841.93	8.36	0	-325	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.02	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
56	20240523	100625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	36522350	1675	15.41	22000	22000	21700	28500	15400	21950	21804.39	8.36	0	-231	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.01	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
57	20240523	090627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-150	5	-0.68	7112000	326	3.00	22000	22000	21800	28500	15400	21950	21815.95	8.36	0	-317	22183	22066	21883	21766	21583	22100	21800	63	6550	500	15800	50	1	12621492	2751	7.17	0.53	12	0.00	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	0.98	N	084110	500	63 억		1054689	N	N	10	N	00	N
58	20240522	160618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	50	2	0.23	234711250	10740	117.61	21950	22000	21700	28450	15350	21900	21853.93	8.39	0	-3790	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.09	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	0.97	N	084110	500	63 억		1058479	N	N	10	N	00	N
59	20240522	150623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	0	3	0.00	225328200	10312	112.92	21950	22000	21700	28450	15350	21900	21851.07	8.39	0	-3927	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2764	7.20	0.53	12	0.08	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
60	20240522	140624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-50	5	-0.23	170297450	7787	85.27	21950	22000	21700	28450	15350	21900	21869.46	8.39	0	-2809	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2758	7.19	0.53	12	0.06	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
61	20240522	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	50	2	0.23	152051950	6951	76.12	21950	22000	21700	28450	15350	21900	21874.83	8.39	0	-2562	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.06	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
62	20240522	120653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	50	2	0.23	121680150	5563	60.92	21950	22000	21700	28450	15350	21900	21873.12	8.39	0	-2426	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.04	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
63	20240522	110624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	50	2	0.23	106876400	4888	53.53	21950	22000	21700	28450	15350	21900	21865.06	8.39	0	-2360	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.04	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
64	20240522	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-100	5	-0.46	41859750	1918	21.00	21950	22000	21700	28450	15350	21900	21824.69	8.39	0	-1680	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2751	7.17	0.53	12	0.02	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
65	20240522	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	0	3	0.00	30140900	1381	15.12	21950	22000	21700	28450	15350	21900	21825.42	8.39	0	-1336	22233	22066	21733	21566	21233	22150	21650	63	6550	500	15760	50	1	12621492	2764	7.20	0.53	12	0.01	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.97	N	084110	500	63 억		1058479	N	N	13	N	00	N
66	20240521	160616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	200	2	0.92	197078200	9130	63.53	21550	21900	21400	28200	15200	21700	21585.78	8.41	0	-2800	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2764	7.20	0.53	12	0.07	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	0.98	N	084110	500	63 억		1061280	N	N	13	N	00	N
67	20240521	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	100	2	0.46	171936150	7976	55.50	21550	21800	21400	28200	15200	21700	21556.69	8.41	0	-2556	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2751	7.17	0.53	12	0.06	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
68	20240521	140619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	0	3	0.00	156736250	7276	50.63	21550	21750	21400	28200	15200	21700	21541.54	8.41	0	-2322	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2739	7.14	0.53	12	0.06	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
69	20240521	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	-100	5	-0.46	121583750	5650	39.31	21550	21700	21400	28200	15200	21700	21519.25	8.41	0	-1589	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2726	7.10	0.53	12	0.04	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
70	20240521	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-200	5	-0.92	111562100	5184	36.07	21550	21700	21400	28200	15200	21700	21520.47	8.41	0	-1366	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2714	7.07	0.53	12	0.04	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
71	20240521	110622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	-100	5	-0.46	68174050	3165	22.02	21550	21700	21450	28200	15200	21700	21539.98	8.41	0	-289	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2726	7.10	0.53	12	0.03	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
72	20240521	100620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-200	5	-0.92	45070250	2091	14.55	21550	21700	21500	28200	15200	21700	21554.40	8.41	0	603	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2714	7.07	0.53	12	0.02	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
73	20240521	090616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-200	5	-0.92	23184800	1076	7.49	21550	21700	21500	28200	15200	21700	21547.21	8.41	0	718	22266	21982	21766	21482	21266	21875	21375	63	6500	500	15620	50	1	12621492	2714	7.07	0.53	12	0.01	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	0.98	N	084110	500	63 억		1061280	N	N	314	N	00	N
74	20240517	160621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	585428950	26498	131.98	22200	22400	21800	28500	15400	21950	22095.64	8.22	0	-302	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.21	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	1.00	N	084110	500	63 억		1037607	N	N	233	N	00	N
75	20240517	150623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	50	2	0.23	554330900	25081	124.92	22200	22400	21800	28500	15400	21950	22101.63	8.22	0	-45	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2777	7.23	0.54	12	0.20	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
76	20240517	140617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	539753950	24418	121.62	22200	22400	21800	28500	15400	21950	22104.76	8.22	0	-46	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.19	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
77	20240517	130613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	50	2	0.23	448898050	20275	100.98	22200	22400	21800	28500	15400	21950	22140.47	8.22	0	-126	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2777	7.23	0.54	12	0.16	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
78	20240517	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22150	200	2	0.91	425274600	19201	95.63	22200	22400	21800	28500	15400	21950	22148.57	8.22	0	247	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2796	7.28	0.54	12	0.15	3041.00	40937.00	27250	20230814	-18.72	17970	20230726	23.26	26500	-16.42	20240214	20200	9.65	20240419	27250	-18.72	20230814	17970	23.26	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
79	20240517	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22350	400	2	1.82	332346950	15003	74.72	22200	22400	21800	28500	15400	21950	22152.03	8.22	0	-152	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2821	7.35	0.55	12	0.12	3041.00	40937.00	27250	20230814	-17.98	17970	20230726	24.37	26500	-15.66	20240214	20200	10.64	20240419	27250	-17.98	20230814	17970	24.37	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
80	20240517	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22100	150	2	0.68	66448750	3017	15.03	22200	22200	21800	28500	15400	21950	22024.78	8.22	0	-1181	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2789	7.27	0.54	12	0.02	3041.00	40937.00	27250	20230814	-18.90	17970	20230726	22.98	26500	-16.60	20240214	20200	9.41	20240419	27250	-18.90	20230814	17970	22.98	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
81	20240517	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	29257800	1326	6.60	22200	22200	21850	28500	15400	21950	22064.71	8.22	0	-854	22383	22166	21933	21716	21483	22175	21725	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.01	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	1.00	N	084110	500	63 억		1037607	N	N	0	N	00	N
82	20240516	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	438761800	20051	95.06	21950	22150	21700	28500	15400	21950	21882.29	8.23	0	-1691	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.16	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
83	20240516	150608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-150	5	-0.68	412771650	18863	89.42	21950	22150	21700	28500	15400	21950	21882.61	8.23	0	-1470	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2751	7.17	0.53	12	0.15	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
84	20240516	140612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	100	2	0.46	338231850	15452	73.25	21950	22150	21700	28500	15400	21950	21889.20	8.23	0	-1845	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2783	7.25	0.54	12	0.12	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
85	20240516	130610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	100	2	0.46	302981950	13849	65.65	21950	22150	21700	28500	15400	21950	21877.53	8.23	0	-1602	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2783	7.25	0.54	12	0.11	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
86	20240516	120608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	100	2	0.46	287521250	13146	62.32	21950	22150	21700	28500	15400	21950	21871.39	8.23	0	-1126	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2783	7.25	0.54	12	0.10	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
87	20240516	110607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	228764700	10469	49.63	21950	22150	21700	28500	15400	21950	21851.63	8.23	0	-645	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.08	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
88	20240516	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-150	5	-0.68	116867450	5362	25.42	21950	22150	21700	28500	15400	21950	21795.50	8.23	0	-14	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2751	7.17	0.53	12	0.04	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
89	20240516	090608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	100	2	0.46	7051650	322	1.53	21950	22150	21750	28500	15400	21950	21899.53	8.23	0	-36	22583	22266	21833	21516	21083	22425	21675	63	6550	500	15800	50	1	12621492	2783	7.25	0.54	12	0.00	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1039190	N	N	0	N	00	N
90	20240514	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	350	2	1.62	460476150	21094	122.19	21400	22150	21400	28050	15150	21600	21829.61	8.18	0	7619	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2770	7.22	0.54	12	0.17	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
91	20240514	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	400	2	1.85	427050350	19568	113.35	21400	22150	21400	28050	15150	21600	21823.91	8.18	0	7118	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2777	7.23	0.54	12	0.16	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
92	20240514	140616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	450	2	2.08	347245500	15917	92.20	21400	22150	21400	28050	15150	21600	21816.01	8.18	0	6793	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2783	7.25	0.54	12	0.13	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
93	20240514	130617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	400	2	1.85	268662700	12356	71.58	21400	22100	21400	28050	15150	21600	21743.50	8.18	0	5097	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2777	7.23	0.54	12	0.10	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
94	20240514	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	100	2	0.46	123514200	5739	33.24	21400	21700	21400	28050	15150	21600	21521.90	8.18	0	472	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2739	7.14	0.53	12	0.05	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
95	20240514	110615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21550	-50	5	-0.23	87447750	4069	23.57	21400	21700	21400	28050	15150	21600	21491.21	8.18	0	323	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2720	7.09	0.53	12	0.03	3041.00	40937.00	27250	20230814	-20.92	17970	20230726	19.92	26500	-18.68	20240214	20200	6.68	20240419	27250	-20.92	20230814	17970	19.92	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
96	20240514	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21550	-50	5	-0.23	56770300	2644	15.32	21400	21700	21400	28050	15150	21600	21471.37	8.18	0	477	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2720	7.09	0.53	12	0.02	3041.00	40937.00	27250	20230814	-20.92	17970	20230726	19.92	26500	-18.68	20240214	20200	6.68	20240419	27250	-20.92	20230814	17970	19.92	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
97	20240514	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	0	3	0.00	20046150	936	5.42	21400	21700	21400	28050	15150	21600	21416.83	8.18	0	172	21933	21766	21483	21316	21033	21625	21175	63	6450	500	15550	50	1	12621492	2726	7.10	0.53	12	0.01	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	1.00	N	084110	500	63 억		1033009	N	N	3	N	00	N
98	20240513	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	-50	5	-0.23	369268450	17263	154.12	21650	21650	21200	28100	15200	21650	21390.75	8.19	0	1014	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2726	7.10	0.53	12	0.14	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	1.00	N	084110	500	63 억		1034057	N	N	3	N	00	N
99	20240513	150616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	0	3	0.00	354884550	16597	148.17	21650	21650	21200	28100	15200	21650	21382.45	8.19	0	974	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2733	7.12	0.53	12	0.13	3041.00	40937.00	27250	20230814	-20.55	17970	20230726	20.48	26500	-18.30	20240214	20200	7.18	20240419	27250	-20.55	20230814	17970	20.48	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
100	20240513	140614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21450	-200	5	-0.92	232628000	10903	97.34	21650	21650	21200	28100	15200	21650	21336.15	8.19	0	-1061	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2707	7.05	0.52	12	0.09	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
101	20240513	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21200	-450	5	-2.08	206194650	9664	86.28	21650	21650	21200	28100	15200	21650	21336.37	8.19	0	-1237	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2676	6.97	0.52	12	0.08	3041.00	40937.00	27250	20230814	-22.20	17970	20230726	17.97	26500	-20.00	20240214	20200	4.95	20240419	27250	-22.20	20230814	17970	17.97	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
102	20240513	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21400	-250	5	-1.15	176346450	8262	73.76	21650	21650	21250	28100	15200	21650	21344.28	8.19	0	-1072	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2701	7.04	0.52	12	0.07	3041.00	40937.00	27250	20230814	-21.47	17970	20230726	19.09	26500	-19.25	20240214	20200	5.94	20240419	27250	-21.47	20230814	17970	19.09	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
103	20240513	110612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21450	-200	5	-0.92	84497400	3947	35.24	21650	21650	21350	28100	15200	21650	21408.01	8.19	0	-1209	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2707	7.05	0.52	12	0.03	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
104	20240513	100613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-150	5	-0.69	48166000	2248	20.07	21650	21650	21350	28100	15200	21650	21426.16	8.19	0	-503	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2714	7.07	0.53	12	0.02	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
105	20240513	090615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21500	-150	5	-0.69	8012600	372	3.32	21650	21650	21500	28100	15200	21650	21539.25	8.19	0	2	22183	21916	21733	21466	21283	21825	21375	63	6450	500	15580	50	1	12621492	2714	7.07	0.53	12	0.00	3041.00	40937.00	27250	20230814	-21.10	17970	20230726	19.64	26500	-18.87	20240214	20200	6.44	20240419	27250	-21.10	20230814	17970	19.64	20230726	1.00	N	084110	500	63 억		1034057	N	N	0	N	00	N
106	20240510	160555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	-300	5	-1.37	243075750	11197	130.05	21900	22000	21550	28500	15400	21950	21709.30	8.20	0	-1024	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2733	7.12	0.53	12	0.09	3041.00	40937.00	27250	20230814	-20.55	17970	20230726	20.48	26500	-18.30	20240214	20200	7.18	20240419	27250	-20.55	20230814	17970	20.48	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
107	20240510	150601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	-300	5	-1.37	207815900	9566	111.10	21900	22000	21550	28500	15400	21950	21724.43	8.20	0	-289	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2733	7.12	0.53	12	0.08	3041.00	40937.00	27250	20230814	-20.55	17970	20230726	20.48	26500	-18.30	20240214	20200	7.18	20240419	27250	-20.55	20230814	17970	20.48	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
108	20240510	140604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	-350	5	-1.59	203080600	9347	108.56	21900	22000	21550	28500	15400	21950	21726.82	8.20	0	-192	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2726	7.10	0.53	12	0.07	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
109	20240510	130557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	-250	5	-1.14	193997150	8928	103.69	21900	22000	21550	28500	15400	21950	21729.07	8.20	0	48	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2739	7.14	0.53	12	0.07	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
110	20240510	120556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	-250	5	-1.14	135586250	6228	72.33	21900	22000	21600	28500	15400	21950	21770.43	8.20	0	-118	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2739	7.14	0.53	12	0.05	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
111	20240510	110558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21700	-250	5	-1.14	89134550	4083	47.42	21900	22000	21700	28500	15400	21950	21830.65	8.20	0	-314	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2739	7.14	0.53	12	0.03	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
112	20240510	100558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	50	2	0.23	16383850	748	8.69	21900	22000	21850	28500	15400	21950	21903.54	8.20	0	-50	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2777	7.23	0.54	12	0.01	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
113	20240510	090558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	5869200	268	3.11	21900	21900	21900	28500	15400	21950	21900.00	8.20	0	67	22216	22082	21916	21782	21616	22000	21700	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.00	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	1.01	N	084110	500	63 억		1035058	N	N	0	N	00	N
114	20240509	160609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	188613400	8606	94.57	22050	22050	21750	28500	15400	21950	21916.44	8.20	0	35	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.07	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
115	20240509	150610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-50	5	-0.23	169712050	7743	85.09	22050	22050	21750	28500	15400	21950	21918.13	8.20	0	229	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2764	7.20	0.53	12	0.06	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
116	20240509	140554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	160002200	7299	80.21	22050	22050	21750	28500	15400	21950	21921.11	8.20	0	184	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.06	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
117	20240509	130557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21950	0	3	0.00	124131700	5662	62.22	22050	22050	21750	28500	15400	21950	21923.65	8.20	0	450	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2770	7.22	0.54	12	0.04	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
118	20240509	120601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	50	2	0.23	108073500	4931	54.19	22050	22050	21750	28500	15400	21950	21917.16	8.20	0	904	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2777	7.23	0.54	12	0.04	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
119	20240509	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22050	100	2	0.46	104098450	4750	52.20	22050	22050	21750	28500	15400	21950	21915.46	8.20	0	950	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2783	7.25	0.54	12	0.04	3041.00	40937.00	27250	20230814	-19.08	17970	20230726	22.70	26500	-16.79	20240214	20200	9.16	20240419	27250	-19.08	20230814	17970	22.70	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
120	20240509	100552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-100	5	-0.46	35666750	1635	17.97	22050	22050	21750	28500	15400	21950	21814.53	8.20	0	8	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2758	7.19	0.53	12	0.01	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
121	20240509	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	50	2	0.23	220000	10	0.11	22050	22050	21950	28500	15400	21950	22000.00	8.20	0	7	22250	22100	21900	21750	21550	22000	21650	63	6550	500	15800	50	1	12621492	2777	7.23	0.54	12	0.00	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.00	N	084110	500	63 억		1035274	N	N	0	N	00	N
122	20240508	160547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21950	50	2	0.23	198453950	9090	61.60	22050	22050	21700	28450	15350	21900	21831.83	8.20	0	89	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.07	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
123	20240508	150552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21950	50	2	0.23	191747550	8784	59.52	22050	22050	21700	28450	15350	21900	21829.18	8.20	0	42	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2770	7.22	0.54	12	0.07	3041.00	40937.00	27250	20230814	-19.45	17970	20230726	22.15	26500	-17.17	20240214	20200	8.66	20240419	27250	-19.45	20230814	17970	22.15	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
124	20240508	140545	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21850	-50	5	-0.23	149908900	6874	46.58	22050	22050	21700	28450	15350	21900	21808.10	8.20	0	-562	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2758	7.19	0.53	12	0.05	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
125	20240508	130543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21750	-150	5	-0.68	131153650	6010	40.73	22050	22050	21700	28450	15350	21900	21822.57	8.20	0	-599	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2745	7.15	0.53	12	0.05	3041.00	40937.00	27250	20230814	-20.18	17970	20230726	21.04	26500	-17.92	20240214	20200	7.67	20240419	27250	-20.18	20230814	17970	21.04	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
126	20240508	120545	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21850	-50	5	-0.23	49563650	2266	15.36	22050	22050	21800	28450	15350	21900	21872.75	8.20	0	-33	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2758	7.19	0.53	12	0.02	3041.00	40937.00	27250	20230814	-19.82	17970	20230726	21.59	26500	-17.55	20240214	20200	8.17	20240419	27250	-19.82	20230814	17970	21.59	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
127	20240508	110621	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21900	0	3	0.00	34050700	1556	10.54	22050	22050	21800	28450	15350	21900	21883.48	8.20	0	-63	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2764	7.20	0.53	12	0.01	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
128	20240508	100552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	21900	0	3	0.00	11690700	535	3.63	22050	22050	21800	28450	15350	21900	21851.78	8.20	0	-128	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2764	7.20	0.53	12	0.00	3041.00	40937.00	27250	20230814	-19.63	17970	20230726	21.87	26500	-17.36	20240214	20200	8.42	20240419	27250	-19.63	20230814	17970	21.87	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
129	20240508	090551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	22000	100	2	0.46	1383000	63	0.43	22050	22050	21900	28450	15350	21900	21952.38	8.20	0	-48	22300	22100	21850	21650	21400	22200	21750	63	6550	500	15760	50	1	12621492	2777	7.23	0.54	12	0.00	3041.00	40937.00	27250	20230814	-19.27	17970	20230726	22.43	26500	-16.98	20240214	20200	8.91	20240419	27250	-19.27	20230814	17970	22.43	20230726	1.01	N	084110	500	63 억		1035021	N	N	0	N	00	N
130	20240503	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	250	2	1.16	212160550	9795	72.25	21400	21800	21400	28000	15100	21550	21659.94	8.22	0	1013	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2751	7.17	0.53	12	0.08	3041.00	40937.00	27250	20230814	-20.00	17970	20230726	21.31	26500	-17.74	20240214	20200	7.92	20240419	27250	-20.00	20230814	17970	21.31	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
131	20240503	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	200	2	0.93	162720900	7519	55.46	21400	21800	21400	28000	15100	21550	21641.30	8.22	0	771	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2745	7.15	0.53	12	0.06	3041.00	40937.00	27250	20230814	-20.18	17970	20230726	21.04	26500	-17.92	20240214	20200	7.67	20240419	27250	-20.18	20230814	17970	21.04	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
132	20240503	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	150	2	0.70	147920400	6837	50.43	21400	21800	21400	28000	15100	21550	21635.28	8.22	0	675	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2739	7.14	0.53	12	0.05	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
133	20240503	130603	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	150	2	0.70	107210250	4960	36.58	21400	21800	21400	28000	15100	21550	21614.97	8.22	0	792	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2739	7.14	0.53	12	0.04	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
134	20240503	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	50	2	0.23	79514750	3679	27.14	21400	21800	21400	28000	15100	21550	21613.14	8.22	0	411	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2726	7.10	0.53	12	0.03	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
135	20240503	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	50	2	0.23	70822850	3275	24.16	21400	21800	21400	28000	15100	21550	21625.30	8.22	0	390	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2726	7.10	0.53	12	0.03	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
136	20240503	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	50	2	0.23	55345150	2559	18.87	21400	21800	21400	28000	15100	21550	21627.65	8.22	0	33	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2726	7.10	0.53	12	0.02	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
137	20240503	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	150	2	0.70	428750	20	0.15	21400	21700	21400	28000	15100	21550	21437.50	8.22	0	2	21950	21750	21450	21250	20950	21850	21350	63	6450	500	15510	50	1	12621492	2739	7.14	0.53	12	0.00	3041.00	40937.00	27250	20230814	-20.37	17970	20230726	20.76	26500	-18.11	20240214	20200	7.43	20240419	27250	-20.37	20230814	17970	20.76	20230726	0.98	N	084110	500	63 억		1037420	N	N	0	N	00	N
138	20240502	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	150	2	0.70	289715650	13551	40.83	21350	21650	21150	27800	15000	21400	21379.27	8.20	0	1715	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2720	7.09	0.53	12	0.11	3041.00	40937.00	27250	20230814	-20.92	17970	20230726	19.92	26500	-18.68	20240214	20200	6.68	20240419	27250	-20.92	20230814	17970	19.92	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
139	20240502	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	150	2	0.70	262254650	12271	36.98	21350	21650	21150	27800	15000	21400	21371.91	8.20	0	1912	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2720	7.09	0.53	12	0.10	3041.00	40937.00	27250	20230814	-20.92	17970	20230726	19.92	26500	-18.68	20240214	20200	6.68	20240419	27250	-20.92	20230814	17970	19.92	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
140	20240502	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	200	2	0.93	249643500	11685	35.21	21350	21650	21150	27800	15000	21400	21364.44	8.20	0	1827	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2726	7.10	0.53	12	0.09	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
141	20240502	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	200	2	0.93	242863900	11371	34.26	21350	21650	21150	27800	15000	21400	21358.18	8.20	0	1803	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2726	7.10	0.53	12	0.09	3041.00	40937.00	27250	20230814	-20.73	17970	20230726	20.20	26500	-18.49	20240214	20200	6.93	20240419	27250	-20.73	20230814	17970	20.20	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
142	20240502	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	50	2	0.23	187993300	8820	26.58	21350	21550	21150	27800	15000	21400	21314.43	8.20	0	424	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2707	7.05	0.52	12	0.07	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
143	20240502	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	50	2	0.23	185208250	8690	26.19	21350	21550	21150	27800	15000	21400	21312.80	8.20	0	447	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2707	7.05	0.52	12	0.07	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
144	20240502	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	50	2	0.23	47731450	2235	6.73	21350	21500	21300	27800	15000	21400	21356.35	8.20	0	-416	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2707	7.05	0.52	12	0.02	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N
145	20240502	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	50	2	0.23	5439700	254	0.77	21350	21450	21300	27800	15000	21400	21416.14	8.20	0	-152	22400	21900	21650	21150	20900	21775	21025	63	6400	500	15400	50	1	12621492	2707	7.05	0.52	12	0.00	3041.00	40937.00	27250	20230814	-21.28	17970	20230726	19.37	26500	-19.06	20240214	20200	6.19	20240419	27250	-21.28	20230814	17970	19.37	20230726	0.99	N	084110	500	63 억		1035536	N	N	0	N	00	N