KissMeData/018620/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	160337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1171	-2	5	-0.17	43482012	37279	66.57	1173	1173	1154	1524	822	1173	1166.23	1.68	0	2245	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	338	-28.56	1.01	12	0.13	-41.00	1161.00	1657	20230524	-29.33	1083	20240416	8.13	1259	-6.99	20240110	1083	8.13	20240416	1631	-28.20	20230607	1083	8.13	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
3	20240531	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1162	-11	5	-0.94	39897856	34213	61.10	1173	1173	1154	1524	822	1173	1166.11	1.68	0	2065	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	336	-28.34	1.00	12	0.12	-41.00	1161.00	1657	20230524	-29.87	1083	20240416	7.29	1259	-7.70	20240110	1083	7.29	20240416	1631	-28.76	20230607	1083	7.29	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
4	20240531	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1171	-2	5	-0.17	31049854	26626	47.55	1173	1173	1154	1524	822	1173	1166.09	1.68	0	1379	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	338	-28.56	1.01	12	0.09	-41.00	1161.00	1657	20230524	-29.33	1083	20240416	8.13	1259	-6.99	20240110	1083	8.13	20240416	1631	-28.20	20230607	1083	8.13	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
5	20240531	130338	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	-1	5	-0.09	30943208	26535	47.38	1173	1173	1154	1524	822	1173	1166.07	1.68	0	1380	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	339	-28.59	1.01	12	0.09	-41.00	1161.00	1657	20230524	-29.27	1083	20240416	8.22	1259	-6.91	20240110	1083	8.22	20240416	1631	-28.14	20230607	1083	8.22	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
6	20240531	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1166	-7	5	-0.60	18307399	15727	28.08	1173	1173	1154	1524	822	1173	1163.94	1.68	0	1380	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	337	-28.44	1.00	12	0.05	-41.00	1161.00	1657	20230524	-29.63	1083	20240416	7.66	1259	-7.39	20240110	1083	7.66	20240416	1631	-28.51	20230607	1083	7.66	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
7	20240531	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-5	5	-0.43	18021398	15482	27.65	1173	1173	1154	1524	822	1173	1163.88	1.68	0	1405	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	337	-28.49	1.01	12	0.05	-41.00	1161.00	1657	20230524	-29.51	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1631	-28.39	20230607	1083	7.85	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
8	20240531	100339	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-5	5	-0.43	14704218	12633	22.56	1173	1173	1154	1524	822	1173	1163.78	1.68	0	670	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	337	-28.49	1.01	12	0.04	-41.00	1161.00	1657	20230524	-29.51	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	1631	-28.39	20230607	1083	7.85	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
9	20240531	090337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	0	3	0.00	1838091	1567	2.80	1173	1173	1173	1524	822	1173	1173.00	1.68	0	-25	1189	1181	1176	1168	1163	1178	1165	144	351	500	750	1	1	28889293	339	-28.61	1.01	12	0.01	-41.00	1161.00	1657	20230524	-29.21	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	1631	-28.08	20230607	1083	8.31	20240416	1.24	N	018620	500	144 억		485052	N	N	0	N	00	N
10	20240530	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	-16	5	-1.35	65463512	55746	127.81	1184	1184	1171	1545	833	1189	1174.32	1.67	0	2184	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	339	-28.61	1.01	12	0.19	-41.00	1161.00	1706	20230523	-31.24	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	1631	-28.08	20230607	1083	8.31	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
11	20240530	150336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	-13	5	-1.09	54215559	46156	105.83	1184	1184	1171	1545	833	1189	1174.62	1.67	0	1893	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	340	-28.68	1.01	12	0.16	-41.00	1161.00	1706	20230523	-31.07	1083	20240416	8.59	1259	-6.59	20240110	1083	8.59	20240416	1631	-27.90	20230607	1083	8.59	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
12	20240530	140336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	-16	5	-1.35	48229981	41051	94.12	1184	1184	1172	1545	833	1189	1174.88	1.67	0	1327	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	339	-28.61	1.01	12	0.14	-41.00	1161.00	1706	20230523	-31.24	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	1631	-28.08	20230607	1083	8.31	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
13	20240530	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	-15	5	-1.26	47602326	40516	92.89	1184	1184	1172	1545	833	1189	1174.90	1.67	0	1332	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	339	-28.63	1.01	12	0.14	-41.00	1161.00	1706	20230523	-31.18	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	1631	-28.02	20230607	1083	8.40	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
14	20240530	120336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	-17	5	-1.43	38891781	33091	75.87	1184	1184	1172	1545	833	1189	1175.30	1.67	0	417	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	339	-28.59	1.01	12	0.11	-41.00	1161.00	1706	20230523	-31.30	1083	20240416	8.22	1259	-6.91	20240110	1083	8.22	20240416	1631	-28.14	20230607	1083	8.22	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
15	20240530	110336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	-14	5	-1.18	19815672	16829	38.59	1184	1184	1173	1545	833	1189	1177.47	1.67	0	417	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	339	-28.66	1.01	12	0.06	-41.00	1161.00	1706	20230523	-31.13	1083	20240416	8.49	1259	-6.67	20240110	1083	8.49	20240416	1631	-27.96	20230607	1083	8.49	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
16	20240530	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	-5	5	-0.42	9457245	8021	18.39	1184	1184	1173	1545	833	1189	1179.06	1.67	0	-571	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	342	-28.88	1.02	12	0.03	-41.00	1161.00	1706	20230523	-30.60	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
17	20240530	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	-5	5	-0.42	564768	477	1.09	1184	1184	1184	1545	833	1189	1184.00	1.67	0	-475	1207	1197	1192	1182	1177	1195	1180	144	356	500	760	1	1	28889293	342	-28.88	1.02	12	0.00	-41.00	1161.00	1706	20230523	-30.60	1083	20240416	9.33	1259	-5.96	20240110	1083	9.33	20240416	1631	-27.41	20230607	1083	9.33	20240416	1.28	N	018620	500	144 억		482868	N	N	0	N	00	N
18	20240529	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-13	5	-1.08	52082309	43601	67.45	1200	1202	1187	1562	842	1202	1194.53	1.66	0	1913	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	343	-29.00	1.02	12	0.15	-41.00	1161.00	1746	20230522	-31.90	1083	20240416	9.79	1259	-5.56	20240110	1083	9.79	20240416	1631	-27.10	20230607	1083	9.79	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
19	20240529	150334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-15	5	-1.25	49295134	41256	63.82	1200	1202	1187	1562	842	1202	1194.86	1.66	0	1930	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	343	-28.95	1.02	12	0.14	-41.00	1161.00	1746	20230522	-32.02	1083	20240416	9.60	1259	-5.72	20240110	1083	9.60	20240416	1631	-27.22	20230607	1083	9.60	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
20	20240529	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-5	5	-0.42	29319386	24479	37.87	1200	1202	1192	1562	842	1202	1197.74	1.66	0	1874	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	346	-29.20	1.03	12	0.08	-41.00	1161.00	1746	20230522	-31.44	1083	20240416	10.53	1259	-4.92	20240110	1083	10.53	20240416	1631	-26.61	20230607	1083	10.53	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
21	20240529	130333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-9	5	-0.75	23149321	19324	29.89	1200	1202	1192	1562	842	1202	1197.96	1.66	0	1874	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	345	-29.10	1.03	12	0.07	-41.00	1161.00	1746	20230522	-31.67	1083	20240416	10.16	1259	-5.24	20240110	1083	10.16	20240416	1631	-26.85	20230607	1083	10.16	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
22	20240529	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-9	5	-0.75	22643039	18900	29.24	1200	1202	1192	1562	842	1202	1198.04	1.66	0	1874	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	345	-29.10	1.03	12	0.07	-41.00	1161.00	1746	20230522	-31.67	1083	20240416	10.16	1259	-5.24	20240110	1083	10.16	20240416	1631	-26.85	20230607	1083	10.16	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
23	20240529	110334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-7	5	-0.58	18057797	15060	23.30	1200	1202	1192	1562	842	1202	1199.06	1.66	0	-412	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	345	-29.15	1.03	12	0.05	-41.00	1161.00	1746	20230522	-31.56	1083	20240416	10.34	1259	-5.08	20240110	1083	10.34	20240416	1631	-26.73	20230607	1083	10.34	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
24	20240529	100332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-2	5	-0.17	11925368	9946	15.39	1200	1202	1192	1562	842	1202	1199.01	1.66	0	-693	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	347	-29.27	1.03	12	0.03	-41.00	1161.00	1746	20230522	-31.27	1083	20240416	10.80	1259	-4.69	20240110	1083	10.80	20240416	1631	-26.43	20230607	1083	10.80	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
25	20240529	090332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-1	5	-0.08	450001	375	0.58	1200	1201	1200	1562	842	1202	1200.00	1.66	0	-130	1226	1214	1198	1186	1170	1206	1178	144	360	500	760	1	1	28889293	347	-29.29	1.03	12	0.00	-41.00	1161.00	1746	20230522	-31.21	1083	20240416	10.90	1259	-4.61	20240110	1083	10.90	20240416	1631	-26.36	20230607	1083	10.90	20240416	1.28	N	018620	500	144 억		480955	N	N	0	N	00	N
26	20240528	160331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	5	2	0.42	77749082	64597	124.28	1205	1210	1182	1556	838	1197	1203.60	1.71	0	-12013	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	347	-29.32	1.04	12	0.22	-41.00	1161.00	1746	20230522	-31.16	1083	20240416	10.99	1259	-4.53	20240110	1083	10.99	20240416	1631	-26.30	20230607	1083	10.99	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
27	20240528	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	11	2	0.92	73064774	60703	116.79	1205	1210	1182	1556	838	1197	1203.64	1.71	0	-12057	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	349	-29.46	1.04	12	0.21	-41.00	1161.00	1746	20230522	-30.81	1083	20240416	11.54	1259	-4.05	20240110	1083	11.54	20240416	1631	-25.94	20230607	1083	11.54	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
28	20240528	140334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	8	2	0.67	59991490	49882	95.97	1205	1209	1182	1556	838	1197	1202.67	1.71	0	-12225	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	348	-29.39	1.04	12	0.17	-41.00	1161.00	1746	20230522	-30.99	1083	20240416	11.27	1259	-4.29	20240110	1083	11.27	20240416	1631	-26.12	20230607	1083	11.27	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
29	20240528	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	3	2	0.25	44345860	36889	70.97	1205	1209	1182	1556	838	1197	1202.14	1.71	0	-11424	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	347	-29.27	1.03	12	0.13	-41.00	1161.00	1746	20230522	-31.27	1083	20240416	10.80	1259	-4.69	20240110	1083	10.80	20240416	1631	-26.43	20230607	1083	10.80	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
30	20240528	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	7	2	0.58	41315254	34368	66.12	1205	1209	1182	1556	838	1197	1202.14	1.71	0	-9702	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	348	-29.37	1.04	12	0.12	-41.00	1161.00	1746	20230522	-31.04	1083	20240416	11.17	1259	-4.37	20240110	1083	11.17	20240416	1631	-26.18	20230607	1083	11.17	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
31	20240528	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	8	2	0.67	37379177	31093	59.82	1205	1209	1182	1556	838	1197	1202.17	1.71	0	-10406	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	348	-29.39	1.04	12	0.11	-41.00	1161.00	1746	20230522	-30.99	1083	20240416	11.27	1259	-4.29	20240110	1083	11.27	20240416	1631	-26.12	20230607	1083	11.27	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
32	20240528	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	1	2	0.08	13035903	10890	20.95	1205	1209	1182	1556	838	1197	1197.05	1.71	0	-8888	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	346	-29.22	1.03	12	0.04	-41.00	1161.00	1746	20230522	-31.39	1083	20240416	10.62	1259	-4.85	20240110	1083	10.62	20240416	1631	-26.55	20230607	1083	10.62	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
33	20240528	090333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	0	3	0.00	3714864	3097	5.96	1205	1209	1197	1556	838	1197	1199.50	1.71	0	-2429	1213	1205	1195	1187	1177	1200	1182	144	359	500	760	1	1	28889293	346	-29.20	1.03	12	0.01	-41.00	1161.00	1746	20230522	-31.44	1083	20240416	10.53	1259	-4.92	20240110	1083	10.53	20240416	1631	-26.61	20230607	1083	10.53	20240416	1.30	N	018620	500	144 억		492959	N	N	0	N	00	N
34	20240527	160326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-3	5	-0.25	61826618	51953	67.21	1200	1203	1185	1560	840	1200	1190.05	1.70	0	2775	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	346	-29.20	1.03	12	0.18	-41.00	1161.00	1824	20230518	-34.38	1083	20240416	10.53	1259	-4.92	20240110	1083	10.53	20240416	1631	-26.61	20230607	1083	10.53	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
35	20240527	150333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	-10	5	-0.83	59087167	49651	64.23	1200	1203	1185	1560	840	1200	1190.05	1.70	0	4487	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	344	-29.02	1.02	12	0.17	-41.00	1161.00	1824	20230518	-34.76	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1631	-27.04	20230607	1083	9.88	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
36	20240527	140332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	0	3	0.00	51627747	43377	56.11	1200	1203	1185	1560	840	1200	1190.21	1.70	0	3955	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	347	-29.27	1.03	12	0.15	-41.00	1161.00	1824	20230518	-34.21	1083	20240416	10.80	1259	-4.69	20240110	1083	10.80	20240416	1631	-26.43	20230607	1083	10.80	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
37	20240527	130332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	-14	5	-1.17	47919116	40272	52.10	1200	1203	1185	1560	840	1200	1189.89	1.70	0	3566	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	343	-28.93	1.02	12	0.14	-41.00	1161.00	1824	20230518	-34.98	1083	20240416	9.51	1259	-5.80	20240110	1083	9.51	20240416	1631	-27.28	20230607	1083	9.51	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
38	20240527	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1192	-8	5	-0.67	29898506	25074	32.44	1200	1203	1187	1560	840	1200	1192.41	1.70	0	2863	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	344	-29.07	1.03	12	0.09	-41.00	1161.00	1824	20230518	-34.65	1083	20240416	10.06	1259	-5.32	20240110	1083	10.06	20240416	1631	-26.92	20230607	1083	10.06	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
39	20240527	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-7	5	-0.58	26616215	22312	28.86	1200	1203	1187	1560	840	1200	1192.91	1.70	0	2864	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	345	-29.10	1.03	12	0.08	-41.00	1161.00	1824	20230518	-34.59	1083	20240416	10.16	1259	-5.24	20240110	1083	10.16	20240416	1631	-26.85	20230607	1083	10.16	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
40	20240527	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	2	2	0.17	15751216	13240	17.13	1200	1202	1187	1560	840	1200	1189.67	1.70	0	3012	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	347	-29.32	1.04	12	0.05	-41.00	1161.00	1824	20230518	-34.10	1083	20240416	10.99	1259	-4.53	20240110	1083	10.99	20240416	1631	-26.30	20230607	1083	10.99	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
41	20240527	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1188	-12	5	-1.00	922452	772	1.00	1200	1202	1188	1560	840	1200	1194.89	1.70	0	47	1221	1210	1195	1184	1169	1216	1190	144	360	500	760	1	1	28889293	343	-28.98	1.02	12	0.00	-41.00	1161.00	1824	20230518	-34.87	1083	20240416	9.70	1259	-5.64	20240110	1083	9.70	20240416	1631	-27.16	20230607	1083	9.70	20240416	1.30	N	018620	500	144 억		490260	N	N	0	N	00	N
42	20240524	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	10	2	0.84	90420655	75976	53.31	1189	1206	1180	1547	833	1190	1190.12	1.73	0	-8403	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	347	-29.27	1.03	12	0.26	-41.00	1161.00	2005	20230517	-40.15	1083	20240416	10.80	1259	-4.69	20240110	1083	10.80	20240416	1657	-27.58	20230524	1083	10.80	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
43	20240524	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	0	3	0.00	82559668	69422	48.71	1189	1206	1180	1547	833	1190	1189.24	1.73	0	-7124	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	344	-29.02	1.02	12	0.24	-41.00	1161.00	2005	20230517	-40.65	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1657	-28.18	20230524	1083	9.88	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
44	20240524	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-3	5	-0.25	68538779	57587	40.41	1189	1206	1180	1547	833	1190	1190.18	1.73	0	-6763	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	343	-28.95	1.02	12	0.20	-41.00	1161.00	2005	20230517	-40.80	1083	20240416	9.60	1259	-5.72	20240110	1083	9.60	20240416	1657	-28.36	20230524	1083	9.60	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
45	20240524	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	-4	5	-0.34	68286975	57375	40.26	1189	1206	1180	1547	833	1190	1190.19	1.73	0	-6745	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	343	-28.93	1.02	12	0.20	-41.00	1161.00	2005	20230517	-40.85	1083	20240416	9.51	1259	-5.80	20240110	1083	9.51	20240416	1657	-28.42	20230524	1083	9.51	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
46	20240524	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-1	5	-0.08	52656667	44164	30.99	1189	1206	1182	1547	833	1190	1192.30	1.73	0	-6943	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	343	-29.00	1.02	12	0.15	-41.00	1161.00	2005	20230517	-40.70	1083	20240416	9.79	1259	-5.56	20240110	1083	9.79	20240416	1657	-28.24	20230524	1083	9.79	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
47	20240524	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	5	2	0.42	42659923	35748	25.09	1189	1206	1182	1547	833	1190	1193.35	1.73	0	-4347	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	345	-29.15	1.03	12	0.12	-41.00	1161.00	2005	20230517	-40.40	1083	20240416	10.34	1259	-5.08	20240110	1083	10.34	20240416	1657	-27.88	20230524	1083	10.34	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
48	20240524	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	16	2	1.34	31271228	26217	18.40	1189	1206	1182	1547	833	1190	1192.78	1.73	0	-2404	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	348	-29.41	1.04	12	0.09	-41.00	1161.00	2005	20230517	-39.85	1083	20240416	11.36	1259	-4.21	20240110	1083	11.36	20240416	1657	-27.22	20230524	1083	11.36	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
49	20240524	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-1	5	-0.08	3537275	2975	2.09	1189	1189	1189	1547	833	1190	1189.00	1.73	0	-446	1226	1208	1195	1177	1164	1217	1186	144	357	500	760	1	1	28889293	343	-29.00	1.02	12	0.01	-41.00	1161.00	2005	20230517	-40.70	1083	20240416	9.79	1259	-5.56	20240110	1083	9.79	20240416	1657	-28.24	20230524	1083	9.79	20240416	1.31	N	018620	500	144 억		498663	N	N	0	N	00	N
50	20240523	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	4	2	0.34	170607616	142506	173.11	1182	1213	1182	1541	831	1186	1197.20	1.72	0	2545	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	344	-29.02	1.02	12	0.49	-41.00	1161.00	2095	20230516	-43.20	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1706	-30.25	20230523	1083	9.88	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
51	20240523	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	3	2	0.25	162844508	135955	165.15	1182	1213	1182	1541	831	1186	1197.79	1.72	0	2588	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	343	-29.00	1.02	12	0.47	-41.00	1161.00	2095	20230516	-43.25	1083	20240416	9.79	1259	-5.56	20240110	1083	9.79	20240416	1706	-30.30	20230523	1083	9.79	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
52	20240523	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1192	6	2	0.51	153896648	128413	155.99	1182	1213	1182	1541	831	1186	1198.46	1.72	0	3939	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	344	-29.07	1.03	12	0.44	-41.00	1161.00	2095	20230516	-43.10	1083	20240416	10.06	1259	-5.32	20240110	1083	10.06	20240416	1706	-30.13	20230523	1083	10.06	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
53	20240523	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	8	2	0.67	152271360	127049	154.33	1182	1213	1182	1541	831	1186	1198.53	1.72	0	3957	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	345	-29.12	1.03	12	0.44	-41.00	1161.00	2095	20230516	-43.01	1083	20240416	10.25	1259	-5.16	20240110	1083	10.25	20240416	1706	-30.01	20230523	1083	10.25	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
54	20240523	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	8	2	0.67	148762222	124104	150.75	1182	1213	1182	1541	831	1186	1198.70	1.72	0	3823	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	345	-29.12	1.03	12	0.43	-41.00	1161.00	2095	20230516	-43.01	1083	20240416	10.25	1259	-5.16	20240110	1083	10.25	20240416	1706	-30.01	20230523	1083	10.25	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
55	20240523	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	23	2	1.94	123035170	102558	124.58	1182	1213	1182	1541	831	1186	1199.68	1.72	0	2865	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	349	-29.49	1.04	12	0.36	-41.00	1161.00	2095	20230516	-42.29	1083	20240416	11.63	1259	-3.97	20240110	1083	11.63	20240416	1706	-29.13	20230523	1083	11.63	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
56	20240523	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	17	2	1.43	60651713	50693	61.58	1182	1204	1182	1541	831	1186	1196.47	1.72	0	-6190	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	348	-29.34	1.04	12	0.18	-41.00	1161.00	2095	20230516	-42.58	1083	20240416	11.08	1259	-4.45	20240110	1083	11.08	20240416	1706	-29.48	20230523	1083	11.08	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
57	20240523	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	10	2	0.84	7592627	6368	7.74	1182	1198	1182	1541	831	1186	1192.41	1.72	0	-3339	1212	1198	1180	1166	1148	1190	1158	144	355	500	750	1	1	28889293	346	-29.17	1.03	12	0.02	-41.00	1161.00	2095	20230516	-42.91	1083	20240416	10.43	1259	-5.00	20240110	1083	10.43	20240416	1706	-29.89	20230523	1083	10.43	20240416	1.34	N	018620	500	144 억		496111	N	N	0	N	00	N
58	20240522	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	-4	5	-0.34	97085374	82188	94.25	1194	1194	1162	1547	833	1190	1181.26	1.72	0	-1250	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	343	-28.93	1.02	12	0.28	-41.00	1161.00	2095	20230516	-43.39	1083	20240416	9.51	1259	-5.80	20240110	1083	9.51	20240416	1746	-32.07	20230522	1083	9.51	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
59	20240522	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1187	-3	5	-0.25	93508536	79165	90.78	1194	1194	1162	1547	833	1190	1181.19	1.72	0	-805	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	343	-28.95	1.02	12	0.27	-41.00	1161.00	2095	20230516	-43.34	1083	20240416	9.60	1259	-5.72	20240110	1083	9.60	20240416	1746	-32.02	20230522	1083	9.60	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
60	20240522	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1191	1	2	0.08	82838674	70121	80.41	1194	1194	1162	1547	833	1190	1181.37	1.72	0	-1990	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	344	-29.05	1.03	12	0.24	-41.00	1161.00	2095	20230516	-43.15	1083	20240416	9.97	1259	-5.40	20240110	1083	9.97	20240416	1746	-31.79	20230522	1083	9.97	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
61	20240522	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	3	2	0.25	76396293	64710	74.21	1194	1194	1162	1547	833	1190	1180.59	1.72	0	-1197	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	345	-29.10	1.03	12	0.22	-41.00	1161.00	2095	20230516	-43.05	1083	20240416	10.16	1259	-5.24	20240110	1083	10.16	20240416	1746	-31.67	20230522	1083	10.16	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
62	20240522	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-10	5	-0.84	62309340	52861	60.62	1194	1194	1162	1547	833	1190	1178.74	1.72	0	651	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	341	-28.78	1.02	12	0.18	-41.00	1161.00	2095	20230516	-43.68	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1746	-32.42	20230522	1083	8.96	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
63	20240522	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-10	5	-0.84	59236543	50258	57.63	1194	1194	1162	1547	833	1190	1178.65	1.72	0	873	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	341	-28.78	1.02	12	0.17	-41.00	1161.00	2095	20230516	-43.68	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1746	-32.42	20230522	1083	8.96	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
64	20240522	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1163	-27	5	-2.27	50435474	42793	49.07	1194	1194	1162	1547	833	1190	1178.59	1.72	0	1122	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	336	-28.37	1.00	12	0.15	-41.00	1161.00	2095	20230516	-44.49	1083	20240416	7.39	1259	-7.63	20240110	1083	7.39	20240416	1746	-33.39	20230522	1083	7.39	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
65	20240522	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	0	3	0.00	7540686	6329	7.26	1194	1194	1190	1547	833	1190	1191.45	1.72	0	-1525	1201	1195	1184	1178	1167	1198	1181	144	357	500	760	1	1	28889293	344	-29.02	1.02	12	0.02	-41.00	1161.00	2095	20230516	-43.20	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1746	-31.84	20230522	1083	9.88	20240416	1.36	N	018620	500	144 억		497361	N	N	0	N	00	N
66	20240521	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	16	2	1.36	101093869	85604	109.63	1174	1190	1173	1526	822	1174	1180.94	1.74	0	-4273	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	344	-29.02	1.02	12	0.30	-41.00	1161.00	2095	20230516	-43.20	1083	20240416	9.88	1259	-5.48	20240110	1083	9.88	20240416	1746	-31.84	20230522	1083	9.88	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
67	20240521	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	15	2	1.28	85075885	72129	92.38	1174	1189	1173	1526	822	1174	1179.50	1.74	0	-4410	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	343	-29.00	1.02	12	0.25	-41.00	1161.00	2095	20230516	-43.25	1083	20240416	9.79	1259	-5.56	20240110	1083	9.79	20240416	1746	-31.90	20230522	1083	9.79	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
68	20240521	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	2	2	0.17	55061414	46767	59.90	1174	1182	1173	1526	822	1174	1177.36	1.74	0	-4095	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	340	-28.68	1.01	12	0.16	-41.00	1161.00	2095	20230516	-43.87	1083	20240416	8.59	1259	-6.59	20240110	1083	8.59	20240416	1746	-32.65	20230522	1083	8.59	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
69	20240521	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	0	3	0.00	52200946	44342	56.79	1174	1181	1173	1526	822	1174	1177.23	1.74	0	-3895	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	339	-28.63	1.01	12	0.15	-41.00	1161.00	2095	20230516	-43.96	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	1746	-32.76	20230522	1083	8.40	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
70	20240521	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	6	2	0.51	48688520	41359	52.97	1174	1181	1173	1526	822	1174	1177.22	1.74	0	-4930	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	341	-28.78	1.02	12	0.14	-41.00	1161.00	2095	20230516	-43.68	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1746	-32.42	20230522	1083	8.96	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
71	20240521	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	6	2	0.51	35402315	30068	38.51	1174	1181	1173	1526	822	1174	1177.41	1.74	0	-5070	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	341	-28.78	1.02	12	0.10	-41.00	1161.00	2095	20230516	-43.68	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1746	-32.42	20230522	1083	8.96	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
72	20240521	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	6	2	0.51	10908686	9275	11.88	1174	1180	1174	1526	822	1174	1176.14	1.74	0	334	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	341	-28.78	1.02	12	0.03	-41.00	1161.00	2095	20230516	-43.68	1083	20240416	8.96	1259	-6.27	20240110	1083	8.96	20240416	1746	-32.42	20230522	1083	8.96	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
73	20240521	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	2	2	0.17	3941130	3357	4.30	1174	1176	1174	1526	822	1174	1174.00	1.74	0	7	1199	1186	1167	1154	1135	1193	1161	144	352	500	750	1	1	28889293	340	-28.68	1.01	12	0.01	-41.00	1161.00	2095	20230516	-43.87	1083	20240416	8.59	1259	-6.59	20240110	1083	8.59	20240416	1746	-32.65	20230522	1083	8.59	20240416	1.38	N	018620	500	144 억		501634	N	N	0	N	00	N
74	20240517	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-2	5	-0.17	93617203	80079	93.01	1167	1183	1154	1517	817	1167	1169.06	1.75	0	-2735	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	337	-28.41	1.00	12	0.28	-41.00	1161.00	2095	20230516	-44.39	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	2005	-41.90	20230517	1083	7.57	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
75	20240517	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1178	11	2	0.94	91001682	77842	90.42	1167	1183	1154	1517	817	1167	1169.06	1.75	0	-1558	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	340	-28.73	1.01	12	0.27	-41.00	1161.00	2095	20230516	-43.77	1083	20240416	8.77	1259	-6.43	20240110	1083	8.77	20240416	2005	-41.25	20230517	1083	8.77	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
76	20240517	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1179	12	2	1.03	65395626	55970	65.01	1167	1183	1154	1517	817	1167	1168.40	1.75	0	-2849	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	341	-28.76	1.02	12	0.19	-41.00	1161.00	2095	20230516	-43.72	1083	20240416	8.86	1259	-6.35	20240110	1083	8.86	20240416	2005	-41.20	20230517	1083	8.86	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
77	20240517	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	10	2	0.86	45849203	39398	45.76	1167	1177	1154	1517	817	1167	1163.74	1.75	0	-1117	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	340	-28.71	1.01	12	0.14	-41.00	1161.00	2095	20230516	-43.82	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	2005	-41.30	20230517	1083	8.68	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
78	20240517	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-2	5	-0.17	30806743	26585	30.88	1167	1169	1154	1517	817	1167	1158.80	1.75	0	83	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	337	-28.41	1.00	12	0.09	-41.00	1161.00	2095	20230516	-44.39	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	2005	-41.90	20230517	1083	7.57	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
79	20240517	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1160	-7	5	-0.60	23071498	19931	23.15	1167	1169	1154	1517	817	1167	1157.57	1.75	0	164	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	335	-28.29	1.00	12	0.07	-41.00	1161.00	2095	20230516	-44.63	1083	20240416	7.11	1259	-7.86	20240110	1083	7.11	20240416	2005	-42.14	20230517	1083	7.11	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
80	20240517	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1159	-8	5	-0.69	19256556	16639	19.33	1167	1169	1154	1517	817	1167	1157.31	1.75	0	132	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	335	-28.27	1.00	12	0.06	-41.00	1161.00	2095	20230516	-44.68	1083	20240416	7.02	1259	-7.94	20240110	1083	7.02	20240416	2005	-42.19	20230517	1083	7.02	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
81	20240517	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	1	2	0.09	861232	738	0.86	1167	1168	1163	1517	817	1167	1166.98	1.75	0	-158	1191	1178	1170	1157	1149	1175	1154	144	350	500	740	1	1	28889293	337	-28.49	1.01	12	0.00	-41.00	1161.00	2095	20230516	-44.25	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	2005	-41.75	20230517	1083	7.85	20240416	1.43	N	018620	500	144 억		505415	N	N	0	N	00	N
82	20240516	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	-2	5	-0.17	100857621	86094	123.57	1171	1183	1162	1519	819	1169	1171.48	1.75	0	-1453	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	337	-28.46	1.01	12	0.30	-41.00	1161.00	2095	20230516	-44.30	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	2095	-44.30	20230516	1083	7.76	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
83	20240516	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	-2	5	-0.17	91151393	77759	111.60	1171	1183	1164	1519	819	1169	1172.23	1.75	0	-1209	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	337	-28.46	1.01	12	0.27	-41.00	1161.00	2095	20230516	-44.30	1083	20240416	7.76	1259	-7.31	20240110	1083	7.76	20240416	2095	-44.30	20230516	1083	7.76	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
84	20240516	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	0	3	0.00	88494723	75480	108.33	1171	1183	1164	1519	819	1169	1172.43	1.75	0	-1431	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	338	-28.51	1.01	12	0.26	-41.00	1161.00	2095	20230516	-44.20	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	2095	-44.20	20230516	1083	7.94	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
85	20240516	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1165	-4	5	-0.34	84209397	71807	103.06	1171	1183	1165	1519	819	1169	1172.72	1.75	0	-440	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	337	-28.41	1.00	12	0.25	-41.00	1161.00	2095	20230516	-44.39	1083	20240416	7.57	1259	-7.47	20240110	1083	7.57	20240416	2095	-44.39	20230516	1083	7.57	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
86	20240516	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	5	2	0.43	71884351	61259	87.92	1171	1183	1168	1519	819	1169	1173.45	1.75	0	-290	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	339	-28.63	1.01	12	0.21	-41.00	1161.00	2095	20230516	-43.96	1083	20240416	8.40	1259	-6.75	20240110	1083	8.40	20240416	2095	-43.96	20230516	1083	8.40	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
87	20240516	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	8	2	0.68	67233421	57302	82.24	1171	1183	1168	1519	819	1169	1173.32	1.75	0	2764	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	340	-28.71	1.01	12	0.20	-41.00	1161.00	2095	20230516	-43.82	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	2095	-43.82	20230516	1083	8.68	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
88	20240516	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1182	13	2	1.11	21758750	18490	26.54	1171	1183	1170	1519	819	1169	1176.78	1.75	0	-77	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	341	-28.83	1.02	12	0.06	-41.00	1161.00	2095	20230516	-43.58	1083	20240416	9.14	1259	-6.12	20240110	1083	9.14	20240416	2095	-43.58	20230516	1083	9.14	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
89	20240516	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	1	2	0.09	1851108	1581	2.27	1171	1172	1170	1519	819	1169	1170.85	1.75	0	-84	1183	1176	1170	1163	1157	1175	1162	144	350	500	740	1	1	28889293	338	-28.54	1.01	12	0.01	-41.00	1161.00	2095	20230516	-44.15	1083	20240416	8.03	1259	-7.07	20240110	1083	8.03	20240416	2095	-44.15	20230516	1083	8.03	20240416	1.49	N	018620	500	144 억		506868	N	N	0	N	00	N
90	20240514	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	6	2	0.52	81467801	69597	57.78	1169	1177	1164	1511	815	1163	1170.56	1.75	0	5360	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	338	-28.51	1.01	12	0.24	-41.00	1161.00	2095	20230516	-44.20	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	2095	-44.20	20230516	1083	7.94	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
91	20240514	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	5	2	0.43	76552390	65394	54.29	1169	1177	1164	1511	815	1163	1170.63	1.75	0	5700	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	337	-28.49	1.01	12	0.23	-41.00	1161.00	2095	20230516	-44.25	1083	20240416	7.85	1259	-7.23	20240110	1083	7.85	20240416	2095	-44.25	20230516	1083	7.85	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
92	20240514	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1177	14	2	1.20	68055749	58143	48.27	1169	1177	1164	1511	815	1163	1170.49	1.75	0	5678	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	340	-28.71	1.01	12	0.20	-41.00	1161.00	2095	20230516	-43.82	1083	20240416	8.68	1259	-6.51	20240110	1083	8.68	20240416	2095	-43.82	20230516	1083	8.68	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
93	20240514	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1173	10	2	0.86	55435519	47394	39.34	1169	1173	1164	1511	815	1163	1169.67	1.75	0	5222	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	339	-28.61	1.01	12	0.16	-41.00	1161.00	2095	20230516	-44.01	1083	20240416	8.31	1259	-6.83	20240110	1083	8.31	20240416	2095	-44.01	20230516	1083	8.31	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
94	20240514	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	7	2	0.60	52686747	45049	37.40	1169	1173	1164	1511	815	1163	1169.54	1.75	0	5189	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	338	-28.54	1.01	12	0.16	-41.00	1161.00	2095	20230516	-44.15	1083	20240416	8.03	1259	-7.07	20240110	1083	8.03	20240416	2095	-44.15	20230516	1083	8.03	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
95	20240514	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	9	2	0.77	49573364	42392	35.19	1169	1173	1164	1511	815	1163	1169.40	1.75	0	4900	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	339	-28.59	1.01	12	0.15	-41.00	1161.00	2095	20230516	-44.06	1083	20240416	8.22	1259	-6.91	20240110	1083	8.22	20240416	2095	-44.06	20230516	1083	8.22	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
96	20240514	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	9	2	0.77	31316956	26806	22.25	1169	1172	1164	1511	815	1163	1168.28	1.75	0	4761	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	339	-28.59	1.01	12	0.09	-41.00	1161.00	2095	20230516	-44.06	1083	20240416	8.22	1259	-6.91	20240110	1083	8.22	20240416	2095	-44.06	20230516	1083	8.22	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
97	20240514	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1170	7	2	0.60	1807414	1546	1.28	1169	1170	1169	1511	815	1163	1169.09	1.75	0	-196	1187	1174	1156	1143	1125	1181	1150	144	348	500	740	1	1	28889293	338	-28.54	1.01	12	0.01	-41.00	1161.00	2095	20230516	-44.15	1083	20240416	8.03	1259	-7.07	20240110	1083	8.03	20240416	2095	-44.15	20230516	1083	8.03	20240416	1.51	N	018620	500	144 억		505570	N	N	0	N	00	N
98	20240513	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1163	25	2	2.20	138113275	120156	170.88	1138	1169	1138	1479	797	1138	1148.96	1.74	0	19224	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	336	-28.37	1.00	12	0.42	-41.00	1161.00	2095	20230516	-44.49	1083	20240416	7.39	1259	-7.63	20240110	1083	7.39	20240416	2095	-44.49	20230516	1083	7.39	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
99	20240513	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1152	14	2	1.23	125909445	109618	155.89	1138	1169	1138	1479	797	1138	1148.62	1.74	0	19321	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	333	-28.10	0.99	12	0.38	-41.00	1161.00	2095	20230516	-45.01	1083	20240416	6.37	1259	-8.50	20240110	1083	6.37	20240416	2095	-45.01	20230516	1083	6.37	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
100	20240513	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	31	2	2.72	117558061	102436	145.68	1138	1169	1138	1479	797	1138	1147.62	1.74	0	19217	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	338	-28.51	1.01	12	0.35	-41.00	1161.00	2095	20230516	-44.20	1083	20240416	7.94	1259	-7.15	20240110	1083	7.94	20240416	2095	-44.20	20230516	1083	7.94	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
101	20240513	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1149	11	2	0.97	100468298	87671	124.68	1138	1151	1138	1479	797	1138	1145.97	1.74	0	18940	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	332	-28.02	0.99	12	0.30	-41.00	1161.00	2095	20230516	-45.16	1083	20240416	6.09	1259	-8.74	20240110	1083	6.09	20240416	2095	-45.16	20230516	1083	6.09	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
102	20240513	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1150	12	2	1.05	79763723	69642	99.04	1138	1151	1138	1479	797	1138	1145.34	1.74	0	10094	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	332	-28.05	0.99	12	0.24	-41.00	1161.00	2095	20230516	-45.11	1083	20240416	6.19	1259	-8.66	20240110	1083	6.19	20240416	2095	-45.11	20230516	1083	6.19	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
103	20240513	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1142	4	2	0.35	30898726	27091	38.53	1138	1144	1138	1479	797	1138	1140.55	1.74	0	7285	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	330	-27.85	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.49	1083	20240416	5.45	1259	-9.29	20240110	1083	5.45	20240416	2095	-45.49	20230516	1083	5.45	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
104	20240513	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1143	5	2	0.44	29055015	25477	36.23	1138	1144	1138	1479	797	1138	1140.44	1.74	0	7208	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	330	-27.88	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.44	1083	20240416	5.54	1259	-9.21	20240110	1083	5.54	20240416	2095	-45.44	20230516	1083	5.54	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
105	20240513	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	2	2	0.18	3472090	3051	4.34	1138	1140	1138	1479	797	1138	1138.02	1.74	0	-226	1152	1144	1135	1127	1118	1149	1132	144	341	500	720	1	1	28889293	329	-27.80	0.98	12	0.01	-41.00	1161.00	2095	20230516	-45.58	1083	20240416	5.26	1259	-9.45	20240110	1083	5.26	20240416	2095	-45.58	20230516	1083	5.26	20240416	1.57	N	018620	500	144 억		502485	N	N	0	N	00	N
106	20240510	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	12	2	1.07	79832082	70314	186.24	1133	1143	1126	1463	789	1126	1135.37	1.73	0	11830	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	329	-27.76	0.98	12	0.24	-41.00	1161.00	2095	20230516	-45.68	1083	20240416	5.08	1259	-9.61	20240110	1083	5.08	20240416	2095	-45.68	20230516	1083	5.08	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
107	20240510	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1139	13	2	1.15	71212009	62742	166.18	1133	1143	1126	1463	789	1126	1135.00	1.73	0	11379	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	329	-27.78	0.98	12	0.22	-41.00	1161.00	2095	20230516	-45.63	1083	20240416	5.17	1259	-9.53	20240110	1083	5.17	20240416	2095	-45.63	20230516	1083	5.17	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
108	20240510	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1138	12	2	1.07	67355978	59356	157.21	1133	1143	1126	1463	789	1126	1134.78	1.73	0	11285	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	329	-27.76	0.98	12	0.21	-41.00	1161.00	2095	20230516	-45.68	1083	20240416	5.08	1259	-9.61	20240110	1083	5.08	20240416	2095	-45.68	20230516	1083	5.08	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
109	20240510	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	10	2	0.89	57624216	50796	134.54	1133	1143	1126	1463	789	1126	1134.42	1.73	0	11206	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	328	-27.71	0.98	12	0.18	-41.00	1161.00	2095	20230516	-45.78	1083	20240416	4.89	1259	-9.77	20240110	1083	4.89	20240416	2095	-45.78	20230516	1083	4.89	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
110	20240510	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1137	11	2	0.98	52826755	46570	123.35	1133	1143	1126	1463	789	1126	1134.35	1.73	0	11216	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	328	-27.73	0.98	12	0.16	-41.00	1161.00	2095	20230516	-45.73	1083	20240416	4.99	1259	-9.69	20240110	1083	4.99	20240416	2095	-45.73	20230516	1083	4.99	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
111	20240510	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1134	8	2	0.71	50000920	44078	116.75	1133	1143	1126	1463	789	1126	1134.37	1.73	0	10901	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	328	-27.66	0.98	12	0.15	-41.00	1161.00	2095	20230516	-45.87	1083	20240416	4.71	1259	-9.93	20240110	1083	4.71	20240416	2095	-45.87	20230516	1083	4.71	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
112	20240510	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	7	2	0.62	18388628	16248	43.04	1133	1135	1126	1463	789	1126	1131.75	1.73	0	9735	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	327	-27.63	0.98	12	0.06	-41.00	1161.00	2095	20230516	-45.92	1083	20240416	4.62	1259	-10.01	20240110	1083	4.62	20240416	2095	-45.92	20230516	1083	4.62	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
113	20240510	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1131	5	2	0.44	2988642	2653	7.03	1133	1133	1126	1463	789	1126	1126.51	1.73	0	335	1136	1131	1127	1122	1118	1129	1120	144	337	500	720	1	1	28889293	327	-27.59	0.97	12	0.01	-41.00	1161.00	2095	20230516	-46.01	1083	20240416	4.43	1259	-10.17	20240110	1083	4.43	20240416	2095	-46.01	20230516	1083	4.43	20240416	1.58	N	018620	500	144 억		499523	N	N	0	N	00	N
114	20240509	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	6	2	0.54	42551895	37754	55.13	1130	1132	1123	1456	784	1120	1127.08	1.72	0	10388	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	325	-27.46	0.97	12	0.13	-41.00	1161.00	2095	20230516	-46.25	1083	20240416	3.97	1259	-10.56	20240110	1083	3.97	20240416	2095	-46.25	20230516	1083	3.97	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
115	20240509	150310	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	8	2	0.71	36907611	32749	47.82	1130	1132	1123	1456	784	1120	1126.98	1.72	0	10135	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.51	0.97	12	0.11	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
116	20240509	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1132	12	2	1.07	31846275	28259	41.26	1130	1132	1123	1456	784	1120	1126.94	1.72	0	10135	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	327	-27.61	0.98	12	0.10	-41.00	1161.00	2095	20230516	-45.97	1083	20240416	4.52	1259	-10.09	20240110	1083	4.52	20240416	2095	-45.97	20230516	1083	4.52	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
117	20240509	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	10	2	0.89	23700758	21044	30.73	1130	1131	1123	1456	784	1120	1126.25	1.72	0	9320	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.56	0.97	12	0.07	-41.00	1161.00	2095	20230516	-46.06	1083	20240416	4.34	1259	-10.25	20240110	1083	4.34	20240416	2095	-46.06	20230516	1083	4.34	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
118	20240509	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	8	2	0.71	19804010	17592	25.69	1130	1130	1123	1456	784	1120	1125.74	1.72	0	8797	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.51	0.97	12	0.06	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
119	20240509	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	8	2	0.71	16564135	14715	21.49	1130	1130	1125	1456	784	1120	1125.66	1.72	0	8797	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.51	0.97	12	0.05	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
120	20240509	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	7	2	0.62	13498924	11996	17.52	1130	1130	1125	1456	784	1120	1125.29	1.72	0	8797	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.49	0.97	12	0.04	-41.00	1161.00	2095	20230516	-46.21	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	2095	-46.21	20230516	1083	4.06	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
121	20240509	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	10	2	0.89	10170	9	0.01	1130	1130	1130	1456	784	1120	1130.00	1.72	0	-1	1144	1132	1121	1109	1098	1138	1115	144	336	500	710	1	1	28889293	326	-27.56	0.97	12	0.00	-41.00	1161.00	2095	20230516	-46.06	1083	20240416	4.34	1259	-10.25	20240110	1083	4.34	20240416	2095	-46.06	20230516	1083	4.34	20240416	1.61	N	018620	500	144 억		497933	N	N	0	N	00	N
122	20240508	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1120	2	2	0.18	77094708	68484	140.75	1118	1133	1110	1453	783	1118	1125.73	1.71	0	12029	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	324	-27.32	0.96	12	0.24	-41.00	1161.00	2095	20230516	-46.54	1083	20240416	3.42	1259	-11.04	20240110	1083	3.42	20240416	2095	-46.54	20230516	1083	3.42	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
123	20240508	150303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	9	2	0.81	68423476	60751	124.85	1118	1133	1110	1453	783	1118	1126.29	1.71	0	11298	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	326	-27.49	0.97	12	0.21	-41.00	1161.00	2095	20230516	-46.21	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	2095	-46.21	20230516	1083	4.06	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
124	20240508	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	10	2	0.89	57626821	51136	105.09	1118	1133	1110	1453	783	1118	1126.93	1.71	0	9735	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	326	-27.51	0.97	12	0.18	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
125	20240508	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	12	2	1.07	46921574	41657	85.61	1118	1133	1110	1453	783	1118	1126.38	1.71	0	9230	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	326	-27.56	0.97	12	0.14	-41.00	1161.00	2095	20230516	-46.06	1083	20240416	4.34	1259	-10.25	20240110	1083	4.34	20240416	2095	-46.06	20230516	1083	4.34	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
126	20240508	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	1131	13	2	1.16	44132478	39182	80.53	1118	1133	1110	1453	783	1118	1126.35	1.71	0	8887	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	327	-27.59	0.97	12	0.14	-41.00	1161.00	2095	20230516	-46.01	1083	20240416	4.43	1259	-10.17	20240110	1083	4.43	20240416	2095	-46.01	20230516	1083	4.43	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
127	20240508	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1131	13	2	1.16	41769249	37091	76.23	1118	1133	1110	1453	783	1118	1126.13	1.71	0	8887	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	327	-27.59	0.97	12	0.13	-41.00	1161.00	2095	20230516	-46.01	1083	20240416	4.43	1259	-10.17	20240110	1083	4.43	20240416	2095	-46.01	20230516	1083	4.43	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
128	20240508	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	15	2	1.34	28435142	25274	51.94	1118	1133	1110	1453	783	1118	1125.07	1.71	0	1019	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	327	-27.63	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.92	1083	20240416	4.62	1259	-10.01	20240110	1083	4.62	20240416	2095	-45.92	20230516	1083	4.62	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
129	20240508	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1115	-3	5	-0.27	6527145	5836	11.99	1118	1122	1115	1453	783	1118	1118.43	1.71	0	-475	1135	1126	1122	1113	1109	1124	1111	144	335	500	710	1	1	28889293	322	-27.20	0.96	12	0.02	-41.00	1161.00	2095	20230516	-46.78	1083	20240416	2.95	1259	-11.44	20240110	1083	2.95	20240416	2095	-46.78	20230516	1083	2.95	20240416	1.61	N	018620	500	144 억		494709	N	N	0	N	00	N
130	20240503	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1124	-1	5	-0.09	64541148	57081	174.21	1128	1140	1123	1462	788	1125	1130.69	1.73	0	10761	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	325	-27.41	0.97	12	0.20	-41.00	1161.00	2095	20230516	-46.35	1083	20240416	3.79	1259	-10.72	20240110	1083	3.79	20240416	2095	-46.35	20230516	1083	3.79	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
131	20240503	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	3	2	0.27	57314206	50658	154.61	1128	1140	1125	1462	788	1125	1131.39	1.73	0	10532	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	326	-27.51	0.97	12	0.18	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
132	20240503	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1129	4	2	0.36	52022853	45966	140.29	1128	1140	1125	1462	788	1125	1131.77	1.73	0	10370	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	326	-27.54	0.97	12	0.16	-41.00	1161.00	2095	20230516	-46.11	1083	20240416	4.25	1259	-10.33	20240110	1083	4.25	20240416	2095	-46.11	20230516	1083	4.25	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
133	20240503	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	1131	6	2	0.53	47666365	42103	128.50	1128	1140	1125	1462	788	1125	1132.14	1.73	0	10000	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	327	-27.59	0.97	12	0.15	-41.00	1161.00	2095	20230516	-46.01	1083	20240416	4.43	1259	-10.17	20240110	1083	4.43	20240416	2095	-46.01	20230516	1083	4.43	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
134	20240503	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	2	2	0.18	44784963	39551	120.71	1128	1140	1125	1462	788	1125	1132.33	1.73	0	9647	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	326	-27.49	0.97	12	0.14	-41.00	1161.00	2095	20230516	-46.21	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	2095	-46.21	20230516	1083	4.06	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
135	20240503	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	1131	6	2	0.53	36460015	32169	98.18	1128	1140	1125	1462	788	1125	1133.39	1.73	0	9348	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	327	-27.59	0.97	12	0.11	-41.00	1161.00	2095	20230516	-46.01	1083	20240416	4.43	1259	-10.17	20240110	1083	4.43	20240416	2095	-46.01	20230516	1083	4.43	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
136	20240503	100304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1136	11	2	0.98	30725365	27105	82.73	1128	1140	1125	1462	788	1125	1133.57	1.73	0	9049	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	328	-27.71	0.98	12	0.09	-41.00	1161.00	2095	20230516	-45.78	1083	20240416	4.89	1259	-9.77	20240110	1083	4.89	20240416	2095	-45.78	20230516	1083	4.89	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
137	20240503	090303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1128	3	2	0.27	428801	380	1.16	1128	1135	1128	1462	788	1125	1128.42	1.73	0	-67	1141	1133	1124	1116	1107	1137	1120	144	337	500	720	1	1	28889293	326	-27.51	0.97	12	0.00	-41.00	1161.00	2095	20230516	-46.16	1083	20240416	4.16	1259	-10.41	20240110	1083	4.16	20240416	2095	-46.16	20230516	1083	4.16	20240416	1.61	N	018620	500	144 억		500546	N	N	0	N	00	N
138	20240502	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	10	2	0.90	36740595	32644	91.28	1115	1132	1115	1449	781	1115	1125.49	1.73	0	6433	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.44	0.97	12	0.11	-41.00	1161.00	2095	20230516	-46.30	1083	20240416	3.88	1259	-10.64	20240110	1083	3.88	20240416	2095	-46.30	20230516	1083	3.88	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
139	20240502	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	10	2	0.90	32860378	29196	81.64	1115	1132	1115	1449	781	1115	1125.51	1.73	0	6368	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.44	0.97	12	0.10	-41.00	1161.00	2095	20230516	-46.30	1083	20240416	3.88	1259	-10.64	20240110	1083	3.88	20240416	2095	-46.30	20230516	1083	3.88	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
140	20240502	140303	57	100.00	KOSDAQ		제약	N	N	N	N		N	1127	12	2	1.08	31078527	27613	77.21	1115	1132	1115	1449	781	1115	1125.50	1.73	0	6254	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	326	-27.49	0.97	12	0.10	-41.00	1161.00	2095	20230516	-46.21	1083	20240416	4.06	1259	-10.48	20240110	1083	4.06	20240416	2095	-46.21	20230516	1083	4.06	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
141	20240502	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1130	15	2	1.35	26809317	23833	66.64	1115	1130	1115	1449	781	1115	1124.88	1.73	0	5960	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	326	-27.56	0.97	12	0.08	-41.00	1161.00	2095	20230516	-46.06	1083	20240416	4.34	1259	-10.25	20240110	1083	4.34	20240416	2095	-46.06	20230516	1083	4.34	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
142	20240502	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	1126	11	2	0.99	19621583	17468	48.84	1115	1129	1115	1449	781	1115	1123.29	1.73	0	5738	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.46	0.97	12	0.06	-41.00	1161.00	2095	20230516	-46.25	1083	20240416	3.97	1259	-10.56	20240110	1083	3.97	20240416	2095	-46.25	20230516	1083	3.97	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
143	20240502	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	10	2	0.90	15991761	14244	39.83	1115	1129	1115	1449	781	1115	1122.70	1.73	0	5081	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.44	0.97	12	0.05	-41.00	1161.00	2095	20230516	-46.30	1083	20240416	3.88	1259	-10.64	20240110	1083	3.88	20240416	2095	-46.30	20230516	1083	3.88	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
144	20240502	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	10	2	0.90	11624953	10367	28.99	1115	1127	1115	1449	781	1115	1121.34	1.73	0	5081	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.44	0.97	12	0.04	-41.00	1161.00	2095	20230516	-46.30	1083	20240416	3.88	1259	-10.64	20240110	1083	3.88	20240416	2095	-46.30	20230516	1083	3.88	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N
145	20240502	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	1125	10	2	0.90	465025	417	1.17	1115	1125	1115	1449	781	1115	1115.17	1.73	0	-60	1134	1124	1112	1102	1090	1129	1107	144	334	500	710	1	1	28889293	325	-27.44	0.97	12	0.00	-41.00	1161.00	2095	20230516	-46.30	1083	20240416	3.88	1259	-10.64	20240110	1083	3.88	20240416	2095	-46.30	20230516	1083	3.88	20240416	1.61	N	018620	500	144 억		499466	N	N	0	N	00	N