KissMeData/032300/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	160418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17760	10	2	0.06	357973690	19949	41.92	17720	18250	17720	23050	12430	17750	17944.59	0.56	0	4380	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1937	2220.00	2.82	12	0.18	8.00	6288.00	29450	20231206	-39.69	15020	20230727	18.24	25400	-30.08	20240104	17700	0.34	20240530	29450	-39.69	20231206	15020	18.24	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
3	20240531	150418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17830	80	2	0.45	344179220	19174	40.29	17720	18250	17720	23050	12430	17750	17950.31	0.56	0	4093	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1945	2228.75	2.84	12	0.18	8.00	6288.00	29450	20231206	-39.46	15020	20230727	18.71	25400	-29.80	20240104	17700	0.73	20240530	29450	-39.46	20231206	15020	18.71	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
4	20240531	140418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17870	120	2	0.68	303071400	16867	35.45	17720	18250	17720	23050	12430	17750	17968.30	0.56	0	3966	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1949	2233.75	2.84	12	0.15	8.00	6288.00	29450	20231206	-39.32	15020	20230727	18.97	25400	-29.65	20240104	17700	0.96	20240530	29450	-39.32	20231206	15020	18.97	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
5	20240531	130419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	140	2	0.79	280224850	15585	32.75	17720	18250	17720	23050	12430	17750	17980.42	0.56	0	3982	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1951	2236.25	2.85	12	0.14	8.00	6288.00	29450	20231206	-39.25	15020	20230727	19.11	25400	-29.57	20240104	17700	1.07	20240530	29450	-39.25	20231206	15020	19.11	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
6	20240531	120420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17890	140	2	0.79	248288680	13791	28.98	17720	18250	17720	23050	12430	17750	18003.67	0.56	0	4231	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1951	2236.25	2.85	12	0.13	8.00	6288.00	29450	20231206	-39.25	15020	20230727	19.11	25400	-29.57	20240104	17700	1.07	20240530	29450	-39.25	20231206	15020	19.11	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
7	20240531	110419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	210	2	1.18	226338630	12565	26.41	17720	18250	17720	23050	12430	17750	18013.42	0.56	0	4370	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1959	2245.00	2.86	12	0.12	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17700	1.47	20240530	29450	-39.02	20231206	15020	19.57	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
8	20240531	100420	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17960	210	2	1.18	189874920	10535	22.14	17720	18250	17720	23050	12430	17750	18023.25	0.56	0	5110	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1959	2245.00	2.86	12	0.10	8.00	6288.00	29450	20231206	-39.02	15020	20230727	19.57	25400	-29.29	20240104	17700	1.47	20240530	29450	-39.02	20231206	15020	19.57	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
9	20240531	090417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	150	2	0.85	3622700	204	0.43	17720	17900	17720	23050	12430	17750	17758.33	0.56	0	-21	18650	18200	17950	17500	17250	18075	17375	55	5300	500	12420	10	1	10906701	1952	2237.50	2.85	12	0.00	8.00	6288.00	29450	20231206	-39.22	15020	20230727	19.17	25400	-29.53	20240104	17700	1.13	20240530	29450	-39.22	20231206	15020	19.17	20230727	3.57	N	032300	500	54 억		61608	N	N	0	N	00	N
10	20240530	160416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	-560	5	-3.06	846752360	47291	259.20	18310	18400	17700	23800	12820	18310	17905.19	0.60	0	-3531	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1936	2218.75	2.82	12	0.43	8.00	6288.00	29450	20231206	-39.73	15020	20230727	18.18	25400	-30.12	20240104	17700	0.28	20240530	29450	-39.73	20231206	15020	18.18	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
11	20240530	150417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17780	-530	5	-2.89	810743750	45263	248.08	18310	18400	17700	23800	12820	18310	17911.78	0.60	0	-3872	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1939	2222.50	2.83	12	0.42	8.00	6288.00	29450	20231206	-39.63	15020	20230727	18.38	25400	-30.00	20240104	17700	0.45	20240530	29450	-39.63	20231206	15020	18.38	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
12	20240530	140417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17700	-610	5	-3.33	660540270	36808	201.74	18310	18400	17700	23800	12820	18310	17945.49	0.60	0	-3330	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1930	2212.50	2.81	12	0.34	8.00	6288.00	29450	20231206	-39.90	15020	20230727	17.84	25400	-30.31	20240104	17700	0.00	20240530	29450	-39.90	20231206	15020	17.84	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
13	20240530	130418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17900	-410	5	-2.24	474650160	26365	144.51	18310	18400	17850	23800	12820	18310	18002.96	0.60	0	-2743	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1952	2237.50	2.85	12	0.24	8.00	6288.00	29450	20231206	-39.22	15020	20230727	19.17	25400	-29.53	20240104	17850	0.28	20240530	29450	-39.22	20231206	15020	19.17	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
14	20240530	120417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17930	-380	5	-2.08	447974280	24875	136.34	18310	18400	17850	23800	12820	18310	18008.93	0.60	0	-2738	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1956	2241.25	2.85	12	0.23	8.00	6288.00	29450	20231206	-39.12	15020	20230727	19.37	25400	-29.41	20240104	17850	0.45	20240530	29450	-39.12	20231206	15020	19.37	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
15	20240530	110417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18030	-280	5	-1.53	304542290	16870	92.46	18310	18400	17910	23800	12820	18310	18052.19	0.60	0	-1081	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1966	2253.75	2.87	12	0.15	8.00	6288.00	29450	20231206	-38.78	15020	20230727	20.04	25400	-29.02	20240104	17910	0.67	20240530	29450	-38.78	20231206	15020	20.04	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
16	20240530	100418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18120	-190	5	-1.04	177346210	9793	53.67	18310	18400	17910	23800	12820	18310	18109.34	0.60	0	-2129	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1976	2265.00	2.88	12	0.09	8.00	6288.00	29450	20231206	-38.47	15020	20230727	20.64	25400	-28.66	20240104	17910	1.17	20240530	29450	-38.47	20231206	15020	20.64	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
17	20240530	090417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18300	-10	5	-0.05	7625990	416	2.28	18310	18400	18300	23800	12820	18310	18332.08	0.60	0	-137	18836	18572	18436	18172	18036	18505	18105	55	5490	500	12810	10	1	10906701	1996	2287.50	2.91	12	0.00	8.00	6288.00	29450	20231206	-37.86	15020	20230727	21.84	25400	-27.95	20240104	18140	0.88	20240418	29450	-37.86	20231206	15020	21.84	20230727	3.60	N	032300	500	54 억		65138	N	N	0	N	00	N
18	20240529	160413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18310	-220	5	-1.19	336539620	18196	63.28	18500	18700	18300	24050	12980	18530	18495.25	0.64	0	-4120	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	1997	2288.75	2.91	12	0.17	8.00	6288.00	29450	20231206	-37.83	15020	20230727	21.90	25400	-27.91	20240104	18140	0.94	20240418	29450	-37.83	20231206	15020	21.90	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
19	20240529	150414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18380	-150	5	-0.81	311841690	16848	58.59	18500	18700	18380	24050	12980	18530	18509.12	0.64	0	-4255	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2005	2297.50	2.92	12	0.15	8.00	6288.00	29450	20231206	-37.59	15020	20230727	22.37	25400	-27.64	20240104	18140	1.32	20240418	29450	-37.59	20231206	15020	22.37	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
20	20240529	140415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18560	30	2	0.16	235551390	12708	44.19	18500	18700	18470	24050	12980	18530	18535.68	0.64	0	-3094	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2024	2320.00	2.95	12	0.12	8.00	6288.00	29450	20231206	-36.98	15020	20230727	23.57	25400	-26.93	20240104	18140	2.32	20240418	29450	-36.98	20231206	15020	23.57	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
21	20240529	130413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18530	0	3	0.00	198789200	10725	37.30	18500	18700	18470	24050	12980	18530	18535.12	0.64	0	-2964	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2021	2316.25	2.95	12	0.10	8.00	6288.00	29450	20231206	-37.08	15020	20230727	23.37	25400	-27.05	20240104	18140	2.15	20240418	29450	-37.08	20231206	15020	23.37	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
22	20240529	120416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	10	2	0.05	170338980	9190	31.96	18500	18700	18470	24050	12980	18530	18535.25	0.64	0	-2964	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2022	2317.50	2.95	12	0.08	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	18140	2.21	20240418	29450	-37.05	20231206	15020	23.44	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
23	20240529	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18550	20	2	0.11	133833190	7220	25.11	18500	18700	18470	24050	12980	18530	18536.45	0.64	0	-2603	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2023	2318.75	2.95	12	0.07	8.00	6288.00	29450	20231206	-37.01	15020	20230727	23.50	25400	-26.97	20240104	18140	2.26	20240418	29450	-37.01	20231206	15020	23.50	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
24	20240529	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18530	0	3	0.00	72183780	3890	13.53	18500	18700	18500	24050	12980	18530	18556.24	0.64	0	-1172	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2021	2316.25	2.95	12	0.04	8.00	6288.00	29450	20231206	-37.08	15020	20230727	23.37	25400	-27.05	20240104	18140	2.15	20240418	29450	-37.08	20231206	15020	23.37	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
25	20240529	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18510	-20	5	-0.11	4571160	247	0.86	18500	18520	18500	24050	12980	18530	18506.72	0.64	0	42	19030	18780	18640	18390	18250	18710	18320	55	5520	500	12970	10	1	10906701	2019	2313.75	2.94	12	0.00	8.00	6288.00	29450	20231206	-37.15	15020	20230727	23.24	25400	-27.13	20240104	18140	2.04	20240418	29450	-37.15	20231206	15020	23.24	20230727	3.61	N	032300	500	54 억		69258	N	N	0	N	00	N
26	20240528	160411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18530	-70	5	-0.38	533790370	28554	133.28	18600	18890	18500	24150	13020	18600	18694.11	0.63	0	849	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2021	2316.25	2.95	12	0.26	8.00	6288.00	29450	20231206	-37.08	15020	20230727	23.37	25400	-27.05	20240104	18140	2.15	20240418	29450	-37.08	20231206	15020	23.37	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
27	20240528	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18580	-20	5	-0.11	509145020	27225	127.08	18600	18890	18500	24150	13020	18600	18701.38	0.63	0	1261	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2026	2322.50	2.95	12	0.25	8.00	6288.00	29450	20231206	-36.91	15020	20230727	23.70	25400	-26.85	20240104	18140	2.43	20240418	29450	-36.91	20231206	15020	23.70	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
28	20240528	140413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18630	30	2	0.16	473584350	25313	118.15	18600	18890	18500	24150	13020	18600	18709.14	0.63	0	1723	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2032	2328.75	2.96	12	0.23	8.00	6288.00	29450	20231206	-36.74	15020	20230727	24.03	25400	-26.65	20240104	18140	2.70	20240418	29450	-36.74	20231206	15020	24.03	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
29	20240528	130411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18650	50	2	0.27	327443570	17443	81.42	18600	18890	18600	24150	13020	18600	18772.20	0.63	0	557	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2034	2331.25	2.97	12	0.16	8.00	6288.00	29450	20231206	-36.67	15020	20230727	24.17	25400	-26.57	20240104	18140	2.81	20240418	29450	-36.67	20231206	15020	24.17	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
30	20240528	120412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18700	100	2	0.54	292716310	15582	72.73	18600	18890	18600	24150	13020	18600	18785.54	0.63	0	632	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2040	2337.50	2.97	12	0.14	8.00	6288.00	29450	20231206	-36.50	15020	20230727	24.50	25400	-26.38	20240104	18140	3.09	20240418	29450	-36.50	20231206	15020	24.50	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
31	20240528	110405	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18790	190	2	1.02	280096660	14909	69.59	18600	18890	18600	24150	13020	18600	18787.09	0.63	0	897	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2049	2348.75	2.99	12	0.14	8.00	6288.00	29450	20231206	-36.20	15020	20230727	25.10	25400	-26.02	20240104	18140	3.58	20240418	29450	-36.20	20231206	15020	25.10	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
32	20240528	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18760	160	2	0.86	227397330	12107	56.51	18600	18890	18600	24150	13020	18600	18782.30	0.63	0	-170	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2046	2345.00	2.98	12	0.11	8.00	6288.00	29450	20231206	-36.30	15020	20230727	24.90	25400	-26.14	20240104	18140	3.42	20240418	29450	-36.30	20231206	15020	24.90	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
33	20240528	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18770	170	2	0.91	22873540	1222	5.70	18600	18780	18600	24150	13020	18600	18718.12	0.63	0	-308	19260	18930	18730	18400	18200	18830	18300	55	5550	500	13020	10	1	10906701	2047	2346.25	2.99	12	0.01	8.00	6288.00	29450	20231206	-36.26	15020	20230727	24.97	25400	-26.10	20240104	18140	3.47	20240418	29450	-36.26	20231206	15020	24.97	20230727	3.61	N	032300	500	54 억		68409	N	N	0	N	00	N
34	20240527	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18600	-290	5	-1.54	393316770	21100	97.50	18890	19060	18530	24550	13230	18890	18640.67	0.70	0	-7510	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2029	2325.00	2.96	12	0.19	8.00	6288.00	29450	20231206	-36.84	15020	20230727	23.83	25400	-26.77	20240104	18140	2.54	20240418	29450	-36.84	20231206	15020	23.83	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
35	20240527	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18560	-330	5	-1.75	375187570	20125	93.00	18890	19060	18530	24550	13230	18890	18642.86	0.70	0	-7316	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2024	2320.00	2.95	12	0.18	8.00	6288.00	29450	20231206	-36.98	15020	20230727	23.57	25400	-26.93	20240104	18140	2.32	20240418	29450	-36.98	20231206	15020	23.57	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
36	20240527	140412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18550	-340	5	-1.80	322116300	17264	79.78	18890	19060	18530	24550	13230	18890	18658.27	0.70	0	-7257	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2023	2318.75	2.95	12	0.16	8.00	6288.00	29450	20231206	-37.01	15020	20230727	23.50	25400	-26.97	20240104	18140	2.26	20240418	29450	-37.01	20231206	15020	23.50	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
37	20240527	130411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18570	-320	5	-1.69	299348680	16037	74.11	18890	19060	18530	24550	13230	18890	18666.13	0.70	0	-7200	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2025	2321.25	2.95	12	0.15	8.00	6288.00	29450	20231206	-36.94	15020	20230727	23.64	25400	-26.89	20240104	18140	2.37	20240418	29450	-36.94	20231206	15020	23.64	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
38	20240527	120411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	-350	5	-1.85	292261540	15655	72.34	18890	19060	18540	24550	13230	18890	18668.89	0.70	0	-7200	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2022	2317.50	2.95	12	0.14	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	18140	2.21	20240418	29450	-37.05	20231206	15020	23.44	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
39	20240527	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18640	-250	5	-1.32	246342210	13181	60.91	18890	19060	18560	24550	13230	18890	18689.19	0.70	0	-5778	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2033	2330.00	2.96	12	0.12	8.00	6288.00	29450	20231206	-36.71	15020	20230727	24.10	25400	-26.61	20240104	18140	2.76	20240418	29450	-36.71	20231206	15020	24.10	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
40	20240527	100409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18670	-220	5	-1.16	173781550	9280	42.88	18890	19060	18600	24550	13230	18890	18726.46	0.70	0	-3129	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2036	2333.75	2.97	12	0.09	8.00	6288.00	29450	20231206	-36.60	15020	20230727	24.30	25400	-26.50	20240104	18140	2.92	20240418	29450	-36.60	20231206	15020	24.30	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
41	20240527	090411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18800	-90	5	-0.48	23169340	1227	5.67	18890	18890	18750	24550	13230	18890	18882.92	0.70	0	-726	19343	19116	18933	18706	18523	19025	18615	55	5660	500	13220	10	1	10906701	2050	2350.00	2.99	12	0.01	8.00	6288.00	29450	20231206	-36.16	15020	20230727	25.17	25400	-25.98	20240104	18140	3.64	20240418	29450	-36.16	20231206	15020	25.17	20230727	3.66	N	032300	500	54 억		75919	N	N	0	N	00	N
42	20240524	160353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18890	-280	5	-1.46	382466740	20223	28.11	19160	19160	18750	24900	13420	19170	18913.31	0.75	0	-5203	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2060	2361.25	3.00	12	0.19	8.00	6288.00	29450	20231206	-35.86	15020	20230727	25.77	25400	-25.63	20240104	18140	4.13	20240418	29450	-35.86	20231206	15020	25.77	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
43	20240524	150352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18970	-200	5	-1.04	353723800	18700	25.99	19160	19160	18750	24900	13420	19170	18915.71	0.75	0	-5257	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2069	2371.25	3.02	12	0.17	8.00	6288.00	29450	20231206	-35.59	15020	20230727	26.30	25400	-25.31	20240104	18140	4.58	20240418	29450	-35.59	20231206	15020	26.30	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
44	20240524	140354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18970	-200	5	-1.04	301422810	15930	22.14	19160	19160	18750	24900	13420	19170	18921.71	0.75	0	-5030	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2069	2371.25	3.02	12	0.15	8.00	6288.00	29450	20231206	-35.59	15020	20230727	26.30	25400	-25.31	20240104	18140	4.58	20240418	29450	-35.59	20231206	15020	26.30	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
45	20240524	130353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18990	-180	5	-0.94	286088900	15120	21.02	19160	19160	18750	24900	13420	19170	18921.22	0.75	0	-4652	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2071	2373.75	3.02	12	0.14	8.00	6288.00	29450	20231206	-35.52	15020	20230727	26.43	25400	-25.24	20240104	18140	4.69	20240418	29450	-35.52	20231206	15020	26.43	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
46	20240524	120352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18840	-330	5	-1.72	273306490	14444	20.08	19160	19160	18750	24900	13420	19170	18921.80	0.75	0	-4520	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2055	2355.00	3.00	12	0.13	8.00	6288.00	29450	20231206	-36.03	15020	20230727	25.43	25400	-25.83	20240104	18140	3.86	20240418	29450	-36.03	20231206	15020	25.43	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
47	20240524	110352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	-320	5	-1.67	191960750	10138	14.09	19160	19160	18750	24900	13420	19170	18934.78	0.75	0	-3233	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2056	2356.25	3.00	12	0.09	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
48	20240524	100355	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19070	-100	5	-0.52	161902190	8548	11.88	19160	19160	18750	24900	13420	19170	18940.36	0.75	0	-2640	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2080	2383.75	3.03	12	0.08	8.00	6288.00	29450	20231206	-35.25	15020	20230727	26.96	25400	-24.92	20240104	18140	5.13	20240418	29450	-35.25	20231206	15020	26.96	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
49	20240524	090354	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18980	-190	5	-0.99	25526680	1341	1.86	19160	19160	18980	24900	13420	19170	19035.56	0.75	0	96	20030	19600	18990	18560	17950	19815	18775	55	5730	500	13410	10	1	10906701	2070	2372.50	3.02	12	0.01	8.00	6288.00	29450	20231206	-35.55	15020	20230727	26.36	25400	-25.28	20240104	18140	4.63	20240418	29450	-35.55	20231206	15020	26.36	20230727	3.64	N	032300	500	54 억		81318	N	N	0	N	00	N
50	20240523	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19170	470	2	2.51	1361545710	71575	391.72	18380	19420	18380	24300	13090	18700	19022.64	0.66	0	9229	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2091	2396.25	3.05	12	0.66	8.00	6288.00	29450	20231206	-34.91	15020	20230727	27.63	25400	-24.53	20240104	18140	5.68	20240418	29450	-34.91	20231206	15020	27.63	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
51	20240523	150353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19190	490	2	2.62	1334229070	70151	383.93	18380	19420	18380	24300	13090	18700	19019.39	0.66	0	9207	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2093	2398.75	3.05	12	0.64	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
52	20240523	140353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19190	490	2	2.62	1226834010	64547	353.26	18380	19420	18380	24300	13090	18700	19006.83	0.66	0	9239	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2093	2398.75	3.05	12	0.59	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
53	20240523	130352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19120	420	2	2.25	1197053790	62990	344.74	18380	19420	18380	24300	13090	18700	19003.87	0.66	0	9453	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2085	2390.00	3.04	12	0.58	8.00	6288.00	29450	20231206	-35.08	15020	20230727	27.30	25400	-24.72	20240104	18140	5.40	20240418	29450	-35.08	20231206	15020	27.30	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
54	20240523	120351	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	540	2	2.89	1114451690	58683	321.16	18380	19420	18380	24300	13090	18700	18991.05	0.66	0	8552	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2098	2405.00	3.06	12	0.54	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	18140	6.06	20240418	29450	-34.67	20231206	15020	28.10	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
55	20240523	110350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19330	630	2	3.37	917376020	48469	265.26	18380	19420	18380	24300	13090	18700	18927.07	0.66	0	9738	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2108	2416.25	3.07	12	0.44	8.00	6288.00	29450	20231206	-34.36	15020	20230727	28.70	25400	-23.90	20240104	18140	6.56	20240418	29450	-34.36	20231206	15020	28.70	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
56	20240523	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18600	-100	5	-0.53	230255580	12439	68.08	18380	18760	18380	24300	13090	18700	18510.78	0.66	0	2482	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2029	2325.00	2.96	12	0.11	8.00	6288.00	29450	20231206	-36.84	15020	20230727	23.83	25400	-26.77	20240104	18140	2.54	20240418	29450	-36.84	20231206	15020	23.83	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
57	20240523	090353	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18500	-200	5	-1.07	63990560	3480	19.05	18380	18600	18380	24300	13090	18700	18388.09	0.66	0	81	19173	18936	18753	18516	18333	19055	18635	55	5600	500	13090	10	1	10906701	2018	2312.50	2.94	12	0.03	8.00	6288.00	29450	20231206	-37.18	15020	20230727	23.17	25400	-27.17	20240104	18140	1.98	20240418	29450	-37.18	20231206	15020	23.17	20230727	3.64	N	032300	500	54 억		71744	N	N	0	N	00	N
58	20240522	160348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18700	140	2	0.75	339447310	18169	89.01	18570	18990	18570	24100	13000	18560	18682.77	0.65	0	480	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2040	2337.50	2.97	12	0.17	8.00	6288.00	29450	20231206	-36.50	15020	20230727	24.50	25400	-26.38	20240104	18140	3.09	20240418	29450	-36.50	20231206	15020	24.50	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
59	20240522	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18630	70	2	0.38	312966750	16748	82.05	18570	18990	18570	24100	13000	18560	18686.81	0.65	0	498	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2032	2328.75	2.96	12	0.15	8.00	6288.00	29450	20231206	-36.74	15020	20230727	24.03	25400	-26.65	20240104	18140	2.70	20240418	29450	-36.74	20231206	15020	24.03	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
60	20240522	140350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18590	30	2	0.16	268944110	14382	70.46	18570	18990	18570	24100	13000	18560	18700.05	0.65	0	-119	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2028	2323.75	2.96	12	0.13	8.00	6288.00	29450	20231206	-36.88	15020	20230727	23.77	25400	-26.81	20240104	18140	2.48	20240418	29450	-36.88	20231206	15020	23.77	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
61	20240522	130349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18660	100	2	0.54	229000530	12235	59.94	18570	18990	18570	24100	13000	18560	18716.84	0.65	0	-113	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2035	2332.50	2.97	12	0.11	8.00	6288.00	29450	20231206	-36.64	15020	20230727	24.23	25400	-26.54	20240104	18140	2.87	20240418	29450	-36.64	20231206	15020	24.23	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
62	20240522	120350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18670	110	2	0.59	172521990	9204	45.09	18570	18990	18570	24100	13000	18560	18744.24	0.65	0	-1054	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2036	2333.75	2.97	12	0.08	8.00	6288.00	29450	20231206	-36.60	15020	20230727	24.30	25400	-26.50	20240104	18140	2.92	20240418	29450	-36.60	20231206	15020	24.30	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
63	20240522	110350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18850	290	2	1.56	127383260	6798	33.30	18570	18990	18570	24100	13000	18560	18738.34	0.65	0	-898	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2056	2356.25	3.00	12	0.06	8.00	6288.00	29450	20231206	-35.99	15020	20230727	25.50	25400	-25.79	20240104	18140	3.91	20240418	29450	-35.99	20231206	15020	25.50	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
64	20240522	100350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18880	320	2	1.72	89092510	4757	23.30	18570	18990	18570	24100	13000	18560	18728.72	0.65	0	-800	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2059	2360.00	3.00	12	0.04	8.00	6288.00	29450	20231206	-35.89	15020	20230727	25.70	25400	-25.67	20240104	18140	4.08	20240418	29450	-35.89	20231206	15020	25.70	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
65	20240522	090350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18590	30	2	0.16	835830	45	0.22	18570	18650	18570	24100	13000	18560	18574.00	0.65	0	-5	19160	18860	18680	18380	18200	18770	18290	55	5540	500	12990	10	1	10906701	2028	2323.75	2.96	12	0.00	8.00	6288.00	29450	20231206	-36.88	15020	20230727	23.77	25400	-26.81	20240104	18140	2.48	20240418	29450	-36.88	20231206	15020	23.77	20230727	3.65	N	032300	500	54 억		71265	N	N	0	N	00	N
66	20240521	160346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18560	-270	5	-1.43	378703060	20271	125.35	18750	18980	18500	24450	13190	18830	18682.05	0.66	0	-175	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2024	2320.00	2.95	12	0.19	8.00	6288.00	29450	20231206	-36.98	15020	20230727	23.57	25400	-26.93	20240104	18140	2.32	20240418	29450	-36.98	20231206	15020	23.57	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
67	20240521	150349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	-290	5	-1.54	362869570	19417	120.07	18750	18980	18500	24450	13190	18830	18688.24	0.66	0	-312	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2022	2317.50	2.95	12	0.18	8.00	6288.00	29450	20231206	-37.05	15020	20230727	23.44	25400	-27.01	20240104	18140	2.21	20240418	29450	-37.05	20231206	15020	23.44	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
68	20240521	140348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18640	-190	5	-1.01	286663290	15313	94.69	18750	18980	18600	24450	13190	18830	18720.26	0.66	0	59	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2033	2330.00	2.96	12	0.14	8.00	6288.00	29450	20231206	-36.71	15020	20230727	24.10	25400	-26.61	20240104	18140	2.76	20240418	29450	-36.71	20231206	15020	24.10	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
69	20240521	130349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18690	-140	5	-0.74	263131530	14052	86.89	18750	18980	18600	24450	13190	18830	18725.56	0.66	0	403	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2038	2336.25	2.97	12	0.13	8.00	6288.00	29450	20231206	-36.54	15020	20230727	24.43	25400	-26.42	20240104	18140	3.03	20240418	29450	-36.54	20231206	15020	24.43	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
70	20240521	120349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18640	-190	5	-1.01	210399440	11223	69.40	18750	18980	18610	24450	13190	18830	18747.17	0.66	0	162	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2033	2330.00	2.96	12	0.10	8.00	6288.00	29450	20231206	-36.71	15020	20230727	24.10	25400	-26.61	20240104	18140	2.76	20240418	29450	-36.71	20231206	15020	24.10	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
71	20240521	110350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18670	-160	5	-0.85	158408320	8439	52.18	18750	18980	18610	24450	13190	18830	18770.98	0.66	0	-123	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2036	2333.75	2.97	12	0.08	8.00	6288.00	29450	20231206	-36.60	15020	20230727	24.30	25400	-26.50	20240104	18140	2.92	20240418	29450	-36.60	20231206	15020	24.30	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
72	20240521	100349	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18830	0	3	0.00	96659770	5138	31.77	18750	18980	18750	24450	13190	18830	18812.72	0.66	0	1042	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2054	2353.75	2.99	12	0.05	8.00	6288.00	29450	20231206	-36.06	15020	20230727	25.37	25400	-25.87	20240104	18140	3.80	20240418	29450	-36.06	20231206	15020	25.37	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
73	20240521	090347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18800	-30	5	-0.16	3451300	184	1.14	18750	18800	18750	24450	13190	18830	18757.07	0.66	0	10	19323	19076	18923	18676	18523	19000	18600	55	5620	500	13180	10	1	10906701	2050	2350.00	2.99	12	0.00	8.00	6288.00	29450	20231206	-36.16	15020	20230727	25.17	25400	-25.98	20240104	18140	3.64	20240418	29450	-36.16	20231206	15020	25.17	20230727	3.65	N	032300	500	54 억		71440	N	N	0	N	00	N
74	20240517	160350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	-210	5	-1.09	369045660	19437	59.77	19210	19290	18150	24950	13450	19210	18986.65	0.70	0	-2342	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2072	2375.00	3.02	12	0.18	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
75	20240517	150352	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19040	-170	5	-0.88	339262670	17874	54.96	19210	19290	18150	24950	13450	19210	18980.79	0.70	0	-2162	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2077	2380.00	3.03	12	0.16	8.00	6288.00	29450	20231206	-35.35	15020	20230727	26.76	25400	-25.04	20240104	18140	4.96	20240418	29450	-35.35	20231206	15020	26.76	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
76	20240517	140345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19140	-70	5	-0.36	321130690	16921	52.03	19210	19290	18150	24950	13450	19210	18978.23	0.70	0	-1645	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2088	2392.50	3.04	12	0.16	8.00	6288.00	29450	20231206	-35.01	15020	20230727	27.43	25400	-24.65	20240104	18140	5.51	20240418	29450	-35.01	20231206	15020	27.43	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
77	20240517	130344	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	-210	5	-1.09	272322000	14361	44.16	19210	19290	18150	24950	13450	19210	18962.61	0.70	0	-1440	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2072	2375.00	3.02	12	0.13	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
78	20240517	120345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18870	-340	5	-1.77	237429830	12523	38.51	19210	19290	18150	24950	13450	19210	18959.50	0.70	0	-280	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2058	2358.75	3.00	12	0.11	8.00	6288.00	29450	20231206	-35.93	15020	20230727	25.63	25400	-25.71	20240104	18140	4.02	20240418	29450	-35.93	20231206	15020	25.63	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
79	20240517	110345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	-210	5	-1.09	202458090	10672	32.81	19210	19290	18150	24950	13450	19210	18970.96	0.70	0	-986	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2072	2375.00	3.02	12	0.10	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
80	20240517	100343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	-210	5	-1.09	163562870	8617	26.50	19210	19290	18150	24950	13450	19210	18981.42	0.70	0	-1932	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2072	2375.00	3.02	12	0.08	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
81	20240517	090345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19180	-30	5	-0.16	4204000	219	0.67	19210	19220	19170	24950	13450	19210	19196.35	0.70	0	-54	19796	19502	19286	18992	18776	19395	18885	55	5740	500	13440	10	1	10906701	2092	2397.50	3.05	12	0.00	8.00	6288.00	29450	20231206	-34.87	15020	20230727	27.70	25400	-24.49	20240104	18140	5.73	20240418	29450	-34.87	20231206	15020	27.70	20230727	3.70	N	032300	500	54 억		76609	N	N	0	N	00	N
82	20240516	160343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19210	-20	5	-0.10	626134220	32373	246.48	19300	19580	19070	24950	13470	19230	19341.31	0.67	0	3963	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2095	2401.25	3.06	12	0.30	8.00	6288.00	29450	20231206	-34.77	15020	20230727	27.90	25400	-24.37	20240104	18140	5.90	20240418	29450	-34.77	20231206	15020	27.90	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
83	20240516	150342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19130	-100	5	-0.52	576542860	29779	226.73	19300	19580	19080	24950	13470	19230	19360.72	0.67	0	3815	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2086	2391.25	3.04	12	0.27	8.00	6288.00	29450	20231206	-35.04	15020	20230727	27.36	25400	-24.69	20240104	18140	5.46	20240418	29450	-35.04	20231206	15020	27.36	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
84	20240516	140345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19190	-40	5	-0.21	499656090	25759	196.12	19300	19580	19170	24950	13470	19230	19397.34	0.67	0	3753	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2093	2398.75	3.05	12	0.24	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
85	20240516	130345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	-10	5	-0.05	466014100	24008	182.79	19300	19580	19220	24950	13470	19230	19410.78	0.67	0	4654	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2096	2402.50	3.06	12	0.22	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
86	20240516	120342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	60	2	0.31	421961190	21721	165.38	19300	19580	19230	24950	13470	19230	19426.42	0.67	0	6504	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2104	2411.25	3.07	12	0.20	8.00	6288.00	29450	20231206	-34.50	15020	20230727	28.43	25400	-24.06	20240104	18140	6.34	20240418	29450	-34.50	20231206	15020	28.43	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
87	20240516	110342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19340	110	2	0.57	399938160	20579	156.68	19300	19580	19230	24950	13470	19230	19434.29	0.67	0	6881	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2109	2417.50	3.08	12	0.19	8.00	6288.00	29450	20231206	-34.33	15020	20230727	28.76	25400	-23.86	20240104	18140	6.62	20240418	29450	-34.33	20231206	15020	28.76	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
88	20240516	100343	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19540	310	2	1.61	314895000	16186	123.24	19300	19580	19300	24950	13470	19230	19454.78	0.67	0	7520	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2131	2442.50	3.11	12	0.15	8.00	6288.00	29450	20231206	-33.65	15020	20230727	30.09	25400	-23.07	20240104	18140	7.72	20240418	29450	-33.65	20231206	15020	30.09	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
89	20240516	090342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19370	140	2	0.73	18774650	969	7.38	19300	19430	19300	24950	13470	19230	19375.28	0.67	0	580	19516	19372	19146	19002	18776	19445	19075	55	5720	500	13460	10	1	10906701	2113	2421.25	3.08	12	0.01	8.00	6288.00	29450	20231206	-34.23	15020	20230727	28.96	25400	-23.74	20240104	18140	6.78	20240418	29450	-34.23	20231206	15020	28.96	20230727	3.69	N	032300	500	54 억		72832	N	N	0	N	00	N
90	20240514	160347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	200	2	1.05	246091030	12816	75.41	18920	19290	18920	24700	13330	19030	19201.86	0.62	0	4357	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2097	2403.75	3.06	12	0.12	8.00	6288.00	29450	20231206	-34.70	15020	20230727	28.03	25400	-24.29	20240104	18140	6.01	20240418	29450	-34.70	20231206	15020	28.03	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
91	20240514	150348	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	210	2	1.10	229131700	11933	70.21	18920	19290	18920	24700	13330	19030	19201.52	0.62	0	4072	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2098	2405.00	3.06	12	0.11	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	18140	6.06	20240418	29450	-34.67	20231206	15020	28.10	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
92	20240514	140346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19190	160	2	0.84	151020520	7875	46.33	18920	19290	18920	24700	13330	19030	19177.21	0.62	0	2103	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2093	2398.75	3.05	12	0.07	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
93	20240514	130347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19190	160	2	0.84	149601160	7801	45.90	18920	19290	18920	24700	13330	19030	19177.18	0.62	0	2084	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2093	2398.75	3.05	12	0.07	8.00	6288.00	29450	20231206	-34.84	15020	20230727	27.76	25400	-24.45	20240104	18140	5.79	20240418	29450	-34.84	20231206	15020	27.76	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
94	20240514	120346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	190	2	1.00	137832630	7188	42.29	18920	19290	18920	24700	13330	19030	19175.38	0.62	0	2084	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2096	2402.50	3.06	12	0.07	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
95	20240514	110346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	170	2	0.89	123702010	6452	37.96	18920	19290	18920	24700	13330	19030	19172.66	0.62	0	1676	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2094	2400.00	3.05	12	0.06	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
96	20240514	100346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19180	150	2	0.79	79878500	4166	24.51	18920	19290	18920	24700	13330	19030	19173.91	0.62	0	1561	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2092	2397.50	3.05	12	0.04	8.00	6288.00	29450	20231206	-34.87	15020	20230727	27.70	25400	-24.49	20240104	18140	5.73	20240418	29450	-34.87	20231206	15020	27.70	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
97	20240514	090346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19000	-30	5	-0.16	7474040	395	2.32	18920	19000	18920	24700	13330	19030	18921.62	0.62	0	8	19530	19280	19120	18870	18710	19200	18790	55	5670	500	13320	10	1	10906701	2072	2375.00	3.02	12	0.00	8.00	6288.00	29450	20231206	-35.48	15020	20230727	26.50	25400	-25.20	20240104	18140	4.74	20240418	29450	-35.48	20231206	15020	26.50	20230727	3.68	N	032300	500	54 억		67876	N	N	0	N	00	N
98	20240513	160346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19030	-340	5	-1.76	321400890	16824	92.60	19370	19370	18960	25150	13560	19370	19104.14	0.66	0	-3906	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2076	2378.75	3.03	12	0.15	8.00	6288.00	29450	20231206	-35.38	15020	20230727	26.70	25400	-25.08	20240104	18140	4.91	20240418	29450	-35.38	20231206	15020	26.70	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
99	20240513	150347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19160	-210	5	-1.08	304324620	15928	87.67	19370	19370	18960	25150	13560	19370	19106.27	0.66	0	-3856	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2090	2395.00	3.05	12	0.15	8.00	6288.00	29450	20231206	-34.94	15020	20230727	27.56	25400	-24.57	20240104	18140	5.62	20240418	29450	-34.94	20231206	15020	27.56	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
100	20240513	140345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18990	-380	5	-1.96	246788390	12917	71.09	19370	19370	18990	25150	13560	19370	19105.70	0.66	0	-3279	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2071	2373.75	3.02	12	0.12	8.00	6288.00	29450	20231206	-35.52	15020	20230727	26.43	25400	-25.24	20240104	18140	4.69	20240418	29450	-35.52	20231206	15020	26.43	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
101	20240513	130345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19050	-320	5	-1.65	189944970	9926	54.63	19370	19370	19030	25150	13560	19370	19136.10	0.66	0	-3052	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2078	2381.25	3.03	12	0.09	8.00	6288.00	29450	20231206	-35.31	15020	20230727	26.83	25400	-25.00	20240104	18140	5.02	20240418	29450	-35.31	20231206	15020	26.83	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
102	20240513	120347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19060	-310	5	-1.60	170066080	8882	48.89	19370	19370	19050	25150	13560	19370	19147.27	0.66	0	-2848	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2079	2382.50	3.03	12	0.08	8.00	6288.00	29450	20231206	-35.28	15020	20230727	26.90	25400	-24.96	20240104	18140	5.07	20240418	29450	-35.28	20231206	15020	26.90	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
103	20240513	110345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19090	-280	5	-1.45	146954590	7670	42.21	19370	19370	19050	25150	13560	19370	19159.66	0.66	0	-2502	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2082	2386.25	3.04	12	0.07	8.00	6288.00	29450	20231206	-35.18	15020	20230727	27.10	25400	-24.84	20240104	18140	5.24	20240418	29450	-35.18	20231206	15020	27.10	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
104	20240513	100347	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19160	-210	5	-1.08	96346400	5018	27.62	19370	19370	19120	25150	13560	19370	19200.16	0.66	0	-1563	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2090	2395.00	3.05	12	0.05	8.00	6288.00	29450	20231206	-34.94	15020	20230727	27.56	25400	-24.57	20240104	18140	5.62	20240418	29450	-34.94	20231206	15020	27.56	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
105	20240513	090346	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19370	0	3	0.00	6236960	322	1.77	19370	19370	19350	25150	13560	19370	19369.44	0.66	0	-310	19616	19492	19326	19202	19036	19555	19265	55	5780	500	13550	10	1	10906701	2113	2421.25	3.08	12	0.00	8.00	6288.00	29450	20231206	-34.23	15020	20230727	28.96	25400	-23.74	20240104	18140	6.78	20240418	29450	-34.23	20231206	15020	28.96	20230727	3.69	N	032300	500	54 억		71761	N	N	0	N	00	N
106	20240510	160337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19370	150	2	0.78	350864180	18158	208.09	19160	19450	19160	24950	13460	19220	19322.81	0.67	0	-1093	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2113	2421.25	3.08	12	0.17	8.00	6288.00	29450	20231206	-34.23	15020	20230727	28.96	25400	-23.74	20240104	18140	6.78	20240418	29450	-34.23	20231206	15020	28.96	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
107	20240510	150339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19270	50	2	0.26	332824710	17224	197.39	19160	19450	19160	24950	13460	19220	19323.31	0.67	0	-1048	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2102	2408.75	3.06	12	0.16	8.00	6288.00	29450	20231206	-34.57	15020	20230727	28.30	25400	-24.13	20240104	18140	6.23	20240418	29450	-34.57	20231206	15020	28.30	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
108	20240510	140340	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19270	50	2	0.26	281325980	14556	166.81	19160	19450	19160	24950	13460	19220	19327.15	0.67	0	-816	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2102	2408.75	3.06	12	0.13	8.00	6288.00	29450	20231206	-34.57	15020	20230727	28.30	25400	-24.13	20240104	18140	6.23	20240418	29450	-34.57	20231206	15020	28.30	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
109	20240510	130337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19300	80	2	0.42	260057860	13452	154.16	19160	19450	19160	24950	13460	19220	19332.28	0.67	0	-690	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2105	2412.50	3.07	12	0.12	8.00	6288.00	29450	20231206	-34.47	15020	20230727	28.50	25400	-24.02	20240104	18140	6.39	20240418	29450	-34.47	20231206	15020	28.50	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
110	20240510	120336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19330	110	2	0.57	179540970	9279	106.34	19160	19450	19160	24950	13460	19220	19349.17	0.67	0	-670	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2108	2416.25	3.07	12	0.09	8.00	6288.00	29450	20231206	-34.36	15020	20230727	28.70	25400	-23.90	20240104	18140	6.56	20240418	29450	-34.36	20231206	15020	28.70	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
111	20240510	110336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19350	130	2	0.68	171202880	8847	101.39	19160	19450	19160	24950	13460	19220	19351.52	0.67	0	-544	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2110	2418.75	3.08	12	0.08	8.00	6288.00	29450	20231206	-34.30	15020	20230727	28.83	25400	-23.82	20240104	18140	6.67	20240418	29450	-34.30	20231206	15020	28.83	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
112	20240510	100337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19350	130	2	0.68	130018680	6717	76.98	19160	19450	19160	24950	13460	19220	19356.66	0.67	0	-234	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2110	2418.75	3.08	12	0.06	8.00	6288.00	29450	20231206	-34.30	15020	20230727	28.83	25400	-23.82	20240104	18140	6.67	20240418	29450	-34.30	20231206	15020	28.83	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
113	20240510	090338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	70	2	0.36	3391450	177	2.03	19160	19290	19160	24950	13460	19220	19160.73	0.67	0	-26	19366	19292	19256	19182	19146	19275	19165	55	5730	500	13450	10	1	10906701	2104	2411.25	3.07	12	0.00	8.00	6288.00	29450	20231206	-34.50	15020	20230727	28.43	25400	-24.06	20240104	18140	6.34	20240418	29450	-34.50	20231206	15020	28.43	20230727	3.68	N	032300	500	54 억		72874	N	N	0	N	00	N
114	20240509	160342	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	-100	5	-0.52	167459040	8700	67.88	19320	19330	19220	25100	13530	19320	19248.17	0.68	0	-1468	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2096	2402.50	3.06	12	0.08	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
115	20240509	150345	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	-80	5	-0.41	144310820	7496	58.49	19320	19330	19220	25100	13530	19320	19251.71	0.68	0	-1139	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2098	2405.00	3.06	12	0.07	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	18140	6.06	20240418	29450	-34.67	20231206	15020	28.10	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
116	20240509	140338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19260	-60	5	-0.31	120901610	6279	48.99	19320	19330	19220	25100	13530	19320	19254.91	0.68	0	-1017	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2101	2407.50	3.06	12	0.06	8.00	6288.00	29450	20231206	-34.60	15020	20230727	28.23	25400	-24.17	20240104	18140	6.17	20240418	29450	-34.60	20231206	15020	28.23	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
117	20240509	130339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	-100	5	-0.52	94156550	4888	38.14	19320	19330	19220	25100	13530	19320	19262.80	0.68	0	-818	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2096	2402.50	3.06	12	0.04	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
118	20240509	120338	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	-80	5	-0.41	73073840	3793	29.60	19320	19330	19230	25100	13530	19320	19265.45	0.68	0	-449	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2098	2405.00	3.06	12	0.03	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	18140	6.06	20240418	29450	-34.67	20231206	15020	28.10	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
119	20240509	110331	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19270	-50	5	-0.26	60527430	3141	24.51	19320	19330	19230	25100	13530	19320	19270.11	0.68	0	-203	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2102	2408.75	3.06	12	0.03	8.00	6288.00	29450	20231206	-34.57	15020	20230727	28.30	25400	-24.13	20240104	18140	6.23	20240418	29450	-34.57	20231206	15020	28.30	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
120	20240509	100333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19250	-70	5	-0.36	44071130	2286	17.84	19320	19330	19250	25100	13530	19320	19278.71	0.68	0	-319	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2100	2406.25	3.06	12	0.02	8.00	6288.00	29450	20231206	-34.63	15020	20230727	28.16	25400	-24.21	20240104	18140	6.12	20240418	29450	-34.63	20231206	15020	28.16	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
121	20240509	090332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19320	0	3	0.00	753480	39	0.30	19320	19320	19320	25100	13530	19320	19320.00	0.68	0	-16	19540	19430	19300	19190	19060	19365	19125	55	5780	500	13520	10	1	10906701	2107	2415.00	3.07	12	0.00	8.00	6288.00	29450	20231206	-34.40	15020	20230727	28.63	25400	-23.94	20240104	18140	6.50	20240418	29450	-34.40	20231206	15020	28.63	20230727	3.70	N	032300	500	54 억		74342	N	N	0	N	00	N
122	20240508	160332	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19320	-10	5	-0.05	238898730	12406	87.48	19330	19410	19170	25100	13540	19330	19256.59	0.68	0	409	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2107	2415.00	3.07	12	0.11	8.00	6288.00	29450	20231206	-34.40	15020	20230727	28.63	25400	-23.94	20240104	18140	6.50	20240418	29450	-34.40	20231206	15020	28.63	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
123	20240508	150334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	-40	5	-0.21	212513030	11040	77.85	19330	19410	19170	25100	13540	19330	19249.37	0.68	0	-123	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2104	2411.25	3.07	12	0.10	8.00	6288.00	29450	20231206	-34.50	15020	20230727	28.43	25400	-24.06	20240104	18140	6.34	20240418	29450	-34.50	20231206	15020	28.43	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
124	20240508	140330	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19290	-40	5	-0.21	186913620	9713	68.49	19330	19410	19170	25100	13540	19330	19243.65	0.68	0	-642	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2104	2411.25	3.07	12	0.09	8.00	6288.00	29450	20231206	-34.50	15020	20230727	28.43	25400	-24.06	20240104	18140	6.34	20240418	29450	-34.50	20231206	15020	28.43	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
125	20240508	130329	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	-110	5	-0.57	123015740	6391	45.07	19330	19410	19170	25100	13540	19330	19248.28	0.68	0	-947	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2096	2402.50	3.06	12	0.06	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
126	20240508	120330	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19220	-110	5	-0.57	105049510	5455	38.47	19330	19410	19170	25100	13540	19330	19257.47	0.68	0	-557	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2096	2402.50	3.06	12	0.05	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
127	20240508	110404	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19210	-120	5	-0.62	87890390	4562	32.17	19330	19410	19170	25100	13540	19330	19265.76	0.68	0	-269	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2095	2401.25	3.06	12	0.04	8.00	6288.00	29450	20231206	-34.77	15020	20230727	27.90	25400	-24.37	20240104	18140	5.90	20240418	29450	-34.77	20231206	15020	27.90	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
128	20240508	100337	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	-130	5	-0.67	54930190	2847	20.08	19330	19410	19170	25100	13540	19330	19294.06	0.68	0	-921	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2094	2400.00	3.05	12	0.03	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
129	20240508	090333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19200	-130	5	-0.67	422920	22	0.16	19330	19330	19200	25100	13540	19330	19223.64	0.68	0	-8	19543	19436	19243	19136	18943	19490	19190	55	5770	500	13530	10	1	10906701	2094	2400.00	3.05	12	0.00	8.00	6288.00	29450	20231206	-34.80	15020	20230727	27.83	25400	-24.41	20240104	18140	5.84	20240418	29450	-34.80	20231206	15020	27.83	20230727	3.69	N	032300	500	54 억		73934	N	N	0	N	00	N
130	20240503	160340	57	100.00	KOSDAQ		제약	N	N	N	N		N	19240	-60	5	-0.31	242969930	12590	74.06	19420	19420	19220	25050	13510	19300	19298.64	0.72	0	-4051	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2098	2405.00	3.06	12	0.12	8.00	6288.00	29450	20231206	-34.67	15020	20230727	28.10	25400	-24.25	20240104	18140	6.06	20240418	29450	-34.67	20231206	15020	28.10	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
131	20240503	150339	57	100.00	KOSDAQ		제약	N	N	N	N		N	19320	20	2	0.10	224358650	11624	68.38	19420	19420	19220	25050	13510	19300	19301.33	0.72	0	-3659	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2107	2415.00	3.07	12	0.11	8.00	6288.00	29450	20231206	-34.40	15020	20230727	28.63	25400	-23.94	20240104	18140	6.50	20240418	29450	-34.40	20231206	15020	28.63	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
132	20240503	140339	57	100.00	KOSDAQ		제약	N	N	N	N		N	19270	-30	5	-0.16	204586790	10599	62.35	19420	19420	19220	25050	13510	19300	19302.46	0.72	0	-3624	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2102	2408.75	3.06	12	0.10	8.00	6288.00	29450	20231206	-34.57	15020	20230727	28.30	25400	-24.13	20240104	18140	6.23	20240418	29450	-34.57	20231206	15020	28.30	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
133	20240503	130340	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	30	2	0.16	187145030	9695	57.03	19420	19420	19220	25050	13510	19300	19303.25	0.72	0	-3187	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2108	2416.25	3.07	12	0.09	8.00	6288.00	29450	20231206	-34.36	15020	20230727	28.70	25400	-23.90	20240104	18140	6.56	20240418	29450	-34.36	20231206	15020	28.70	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
134	20240503	120339	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	30	2	0.16	165309620	8564	50.38	19420	19420	19220	25050	13510	19300	19302.85	0.72	0	-2666	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2108	2416.25	3.07	12	0.08	8.00	6288.00	29450	20231206	-34.36	15020	20230727	28.70	25400	-23.90	20240104	18140	6.56	20240418	29450	-34.36	20231206	15020	28.70	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
135	20240503	110337	57	100.00	KOSDAQ		제약	N	N	N	N		N	19220	-80	5	-0.41	121189650	6280	36.94	19420	19420	19220	25050	13510	19300	19297.71	0.72	0	-1891	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2096	2402.50	3.06	12	0.06	8.00	6288.00	29450	20231206	-34.74	15020	20230727	27.96	25400	-24.33	20240104	18140	5.95	20240418	29450	-34.74	20231206	15020	27.96	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
136	20240503	100337	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	10	2	0.05	60511240	3133	18.43	19420	19420	19280	25050	13510	19300	19314.15	0.72	0	640	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2106	2413.75	3.07	12	0.03	8.00	6288.00	29450	20231206	-34.43	15020	20230727	28.56	25400	-23.98	20240104	18140	6.45	20240418	29450	-34.43	20231206	15020	28.56	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
137	20240503	090336	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	0	3	0.00	5844800	302	1.78	19420	19420	19300	25050	13510	19300	19353.64	0.72	0	-104	19633	19466	19283	19116	18933	19550	19200	55	5750	500	13510	10	1	10906701	2105	2412.50	3.07	12	0.00	8.00	6288.00	29450	20231206	-34.47	15020	20230727	28.50	25400	-24.02	20240104	18140	6.39	20240418	29450	-34.47	20231206	15020	28.50	20230727	3.70	N	032300	500	54 억		78791	N	N	0	N	00	N
138	20240502	160335	57	100.00	KOSDAQ		제약	N	N	N	N		N	19300	50	2	0.26	323328990	16781	90.78	19250	19450	19100	25000	13480	19250	19267.56	0.73	0	-1175	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2105	2412.50	3.07	12	0.15	8.00	6288.00	29450	20231206	-34.47	15020	20230727	28.50	25400	-24.02	20240104	18140	6.39	20240418	29450	-34.47	20231206	15020	28.50	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
139	20240502	150337	57	100.00	KOSDAQ		제약	N	N	N	N		N	19280	30	2	0.16	308286820	16000	86.56	19250	19450	19100	25000	13480	19250	19267.93	0.73	0	-1185	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2103	2410.00	3.07	12	0.15	8.00	6288.00	29450	20231206	-34.53	15020	20230727	28.36	25400	-24.09	20240104	18140	6.28	20240418	29450	-34.53	20231206	15020	28.36	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
140	20240502	140335	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	60	2	0.31	280567480	14561	78.77	19250	19450	19100	25000	13480	19250	19268.42	0.73	0	-875	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2106	2413.75	3.07	12	0.13	8.00	6288.00	29450	20231206	-34.43	15020	20230727	28.56	25400	-23.98	20240104	18140	6.45	20240418	29450	-34.43	20231206	15020	28.56	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
141	20240502	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	19310	60	2	0.31	264615450	13733	74.29	19250	19450	19100	25000	13480	19250	19268.58	0.73	0	-761	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2106	2413.75	3.07	12	0.13	8.00	6288.00	29450	20231206	-34.43	15020	20230727	28.56	25400	-23.98	20240104	18140	6.45	20240418	29450	-34.43	20231206	15020	28.56	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
142	20240502	120334	57	100.00	KOSDAQ		제약	N	N	N	N		N	19260	10	2	0.05	251987520	13078	70.75	19250	19450	19100	25000	13480	19250	19268.05	0.73	0	-681	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2101	2407.50	3.06	12	0.12	8.00	6288.00	29450	20231206	-34.60	15020	20230727	28.23	25400	-24.17	20240104	18140	6.17	20240418	29450	-34.60	20231206	15020	28.23	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
143	20240502	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	19180	-70	5	-0.36	238810760	12393	67.04	19250	19450	19100	25000	13480	19250	19269.81	0.73	0	-406	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2092	2397.50	3.05	12	0.11	8.00	6288.00	29450	20231206	-34.87	15020	20230727	27.70	25400	-24.49	20240104	18140	5.73	20240418	29450	-34.87	20231206	15020	27.70	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
144	20240502	100333	57	100.00	KOSDAQ		제약	N	N	N	N		N	19280	30	2	0.16	125393730	6489	35.10	19250	19450	19210	25000	13480	19250	19324.05	0.73	0	-238	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2103	2410.00	3.07	12	0.06	8.00	6288.00	29450	20231206	-34.53	15020	20230727	28.36	25400	-24.09	20240104	18140	6.28	20240418	29450	-34.53	20231206	15020	28.36	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N
145	20240502	090334	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	130	2	0.68	26845020	1395	7.55	19250	19380	19210	25000	13480	19250	19243.74	0.73	0	-1080	19583	19416	19303	19136	19023	19500	19220	55	5750	500	13470	10	1	10906701	2114	2422.50	3.08	12	0.01	8.00	6288.00	29450	20231206	-34.19	15020	20230727	29.03	25400	-23.70	20240104	18140	6.84	20240418	29450	-34.19	20231206	15020	29.03	20230727	3.76	N	032300	500	54 억		79955	N	N	0	N	00	N