KissMeData/001540/price/prices-20240601.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	20240628	160125	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	30	2	0.41	61756430	8393	57.82	7350	7430	7340	9590	5170	7380	7358.09	3.60	0	-840	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	966	74.85	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7340	0.95	20240628	10510	-29.50	20231221	7150	3.64	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
3	20240628	150124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	30	2	0.41	58265230	7922	54.57	7350	7410	7340	9590	5170	7380	7354.86	3.60	0	-866	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	966	74.85	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7340	0.95	20240628	10510	-29.50	20231221	7150	3.64	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
4	20240628	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	0	3	0.00	56141420	7635	52.60	7350	7400	7340	9590	5170	7380	7353.17	3.60	0	-866	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	963	74.55	0.61	12	0.06	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7340	0.54	20240628	10510	-29.78	20231221	7150	3.22	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
5	20240628	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	0	3	0.00	54611390	7428	51.17	7350	7400	7340	9590	5170	7380	7352.10	3.60	0	-763	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	963	74.55	0.61	12	0.06	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7340	0.54	20240628	10510	-29.78	20231221	7150	3.22	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
6	20240628	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-20	5	-0.27	51146380	6958	47.93	7350	7390	7340	9590	5170	7380	7350.73	3.60	0	-755	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	960	74.34	0.61	12	0.05	99.00	12040.00	10510	20231221	-29.97	7150	20231020	2.94	10160	-27.56	20240102	7340	0.27	20240628	10510	-29.97	20231221	7150	2.94	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
7	20240628	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	47054560	6402	44.10	7350	7390	7340	9590	5170	7380	7349.98	3.60	0	-735	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	959	74.24	0.61	12	0.05	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7340	0.14	20240628	10510	-30.07	20231221	7150	2.80	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
8	20240628	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-10	5	-0.14	31764700	4325	29.79	7350	7380	7340	9590	5170	7380	7344.44	3.60	0	-603	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	961	74.44	0.61	12	0.03	99.00	12040.00	10510	20231221	-29.88	7150	20231020	3.08	10160	-27.46	20240102	7340	0.41	20240628	10510	-29.88	20231221	7150	3.08	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
9	20240628	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	1102500	150	1.03	7350	7350	7350	9590	5170	7380	7350.00	3.60	0	1	7493	7436	7393	7336	7293	7415	7315	65	2210	500	5310	10	1	13042420	959	74.24	0.61	12	0.00	99.00	12040.00	10510	20231221	-30.07	7150	20231020	2.80	10160	-27.66	20240102	7350	0.00	20240628	10510	-30.07	20231221	7150	2.80	20231020	1.32	N	001540	500	65 억		468944	N	N	0	N	00	N
10	20240627	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-60	5	-0.81	107292660	14515	295.80	7390	7450	7350	9670	5210	7440	7391.87	3.60	0	-315	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	963	74.55	0.61	12	0.11	99.00	12040.00	10510	20231221	-29.78	7150	20231020	3.22	10160	-27.36	20240102	7350	0.41	20240627	10510	-29.78	20231221	7150	3.22	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
11	20240627	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-50	5	-0.67	102834990	13911	283.49	7390	7450	7350	9670	5210	7440	7392.35	3.60	0	-310	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	964	74.65	0.61	12	0.11	99.00	12040.00	10510	20231221	-29.69	7150	20231020	3.36	10160	-27.26	20240102	7350	0.54	20240627	10510	-29.69	20231221	7150	3.36	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
12	20240627	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-30	5	-0.40	96953060	13116	267.29	7390	7450	7350	9670	5210	7440	7391.97	3.60	0	-142	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	966	74.85	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7350	0.82	20240627	10510	-29.50	20231221	7150	3.64	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
13	20240627	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-80	5	-1.08	88098150	11918	242.88	7390	7450	7350	9670	5210	7440	7392.02	3.60	0	125	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	960	74.34	0.61	12	0.09	99.00	12040.00	10510	20231221	-29.97	7150	20231020	2.94	10160	-27.56	20240102	7350	0.14	20240627	10510	-29.97	20231221	7150	2.94	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
14	20240627	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-30	5	-0.40	64989820	8781	178.95	7390	7450	7370	9670	5210	7440	7401.19	3.60	0	-859	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	966	74.85	0.62	12	0.07	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7370	0.54	20240627	10510	-29.50	20231221	7150	3.64	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
15	20240627	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-30	5	-0.40	34491380	4659	94.95	7390	7450	7390	9670	5210	7440	7403.17	3.60	0	-582	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	966	74.85	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7370	0.54	20240625	10510	-29.50	20231221	7150	3.64	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
16	20240627	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-40	5	-0.54	22952620	3103	63.24	7390	7450	7390	9670	5210	7440	7396.91	3.60	0	-241	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	965	74.75	0.61	12	0.02	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7370	0.41	20240625	10510	-29.59	20231221	7150	3.50	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
17	20240627	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-30	5	-0.40	7456790	1009	20.56	7390	7410	7390	9670	5210	7440	7390.28	3.60	0	0	7606	7522	7466	7382	7326	7495	7355	65	2230	500	5350	10	1	13042420	966	74.85	0.62	12	0.01	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7370	0.54	20240625	10510	-29.50	20231221	7150	3.64	20231020	1.33	N	001540	500	65 억		469233	N	N	0	N	00	N
18	20240626	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-10	5	-0.13	36528420	4905	36.27	7490	7550	7410	9680	5220	7450	7447.18	3.61	0	-1191	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	970	75.15	0.62	12	0.04	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7370	0.95	20240625	10510	-29.21	20231221	7150	4.06	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
19	20240626	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-30	5	-0.40	32550930	4369	32.31	7490	7550	7420	9680	5220	7450	7450.43	3.61	0	-1004	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	968	74.95	0.62	12	0.03	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7370	0.68	20240625	10510	-29.40	20231221	7150	3.78	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
20	20240626	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	24745010	3318	24.53	7490	7550	7420	9680	5220	7450	7457.81	3.61	0	-1018	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	972	75.25	0.62	12	0.03	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7370	1.09	20240625	10510	-29.12	20231221	7150	4.20	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
21	20240626	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	20232910	2712	20.05	7490	7550	7420	9680	5220	7450	7460.51	3.61	0	-1014	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	972	75.25	0.62	12	0.02	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7370	1.09	20240625	10510	-29.12	20231221	7150	4.20	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
22	20240626	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	17472240	2341	17.31	7490	7550	7420	9680	5220	7450	7463.58	3.61	0	-1014	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	972	75.25	0.62	12	0.02	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7370	1.09	20240625	10510	-29.12	20231221	7150	4.20	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
23	20240626	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	30	2	0.40	16010360	2145	15.86	7490	7550	7420	9680	5220	7450	7464.04	3.61	0	-891	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	976	75.56	0.62	12	0.02	99.00	12040.00	10510	20231221	-28.83	7150	20231020	4.62	10160	-26.38	20240102	7370	1.49	20240625	10510	-28.83	20231221	7150	4.62	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
24	20240626	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	9546580	1281	9.47	7490	7490	7420	9680	5220	7450	7452.44	3.61	0	-709	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	972	75.25	0.62	12	0.01	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7370	1.09	20240625	10510	-29.12	20231221	7150	4.20	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
25	20240626	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	20	2	0.27	314560	42	0.31	7490	7490	7470	9680	5220	7450	7489.52	3.61	0	0	7556	7502	7436	7382	7316	7530	7410	65	2230	500	5360	10	1	13042420	974	75.45	0.62	12	0.00	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7370	1.36	20240625	10510	-28.92	20231221	7150	4.48	20231020	1.36	N	001540	500	65 억		470424	N	N	0	N	00	N
26	20240625	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	30	2	0.40	100367120	13520	86.86	7440	7490	7370	9640	5200	7420	7423.56	3.61	0	-989	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	972	75.25	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7370	1.09	20240625	10510	-29.12	20231221	7150	4.20	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
27	20240625	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	0	3	0.00	96180490	12957	83.24	7440	7490	7370	9640	5200	7420	7423.05	3.61	0	-943	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	968	74.95	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7370	0.68	20240625	10510	-29.40	20231221	7150	3.78	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
28	20240625	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	0	3	0.00	89432290	12046	77.39	7440	7490	7370	9640	5200	7420	7424.23	3.61	0	-1139	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	968	74.95	0.62	12	0.09	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7370	0.68	20240625	10510	-29.40	20231221	7150	3.78	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
29	20240625	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-20	5	-0.27	69335850	9327	59.92	7440	7490	7400	9640	5200	7420	7433.89	3.61	0	-1229	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	965	74.75	0.61	12	0.07	99.00	12040.00	10510	20231221	-29.59	7150	20231020	3.50	10160	-27.17	20240102	7390	0.14	20240416	10510	-29.59	20231221	7150	3.50	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
30	20240625	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	10	2	0.13	57241390	7696	49.44	7440	7490	7410	9640	5200	7420	7437.81	3.61	0	-1229	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	969	75.05	0.62	12	0.06	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7390	0.54	20240416	10510	-29.31	20231221	7150	3.92	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
31	20240625	110126	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	50	2	0.67	30210920	4059	26.08	7440	7480	7410	9640	5200	7420	7442.95	3.61	0	-1228	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	974	75.45	0.62	12	0.03	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7390	1.08	20240416	10510	-28.92	20231221	7150	4.48	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
32	20240625	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	30	2	0.40	14118800	1902	12.22	7440	7450	7410	9640	5200	7420	7423.13	3.61	0	-1059	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	972	75.25	0.62	12	0.01	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7390	0.81	20240416	10510	-29.12	20231221	7150	4.20	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
33	20240625	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	20	2	0.27	7440	1	0.01	7440	7440	7440	9640	5200	7420	7440.00	3.61	0	0	7553	7486	7453	7386	7353	7470	7370	65	2220	500	5340	10	1	13042420	970	75.15	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7390	0.68	20240416	10510	-29.21	20231221	7150	4.06	20231020	1.37	N	001540	500	65 억		471414	N	N	0	N	00	N
34	20240624	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-60	5	-0.80	115991720	15552	75.14	7440	7520	7420	9720	5240	7480	7458.67	3.63	0	-2333	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	968	74.95	0.62	12	0.12	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7390	0.41	20240416	10510	-29.40	20231221	7150	3.78	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
35	20240624	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	108900740	14597	70.52	7440	7520	7420	9720	5240	7480	7460.49	3.63	0	-2180	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	970	75.15	0.62	12	0.11	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7390	0.68	20240416	10510	-29.21	20231221	7150	4.06	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
36	20240624	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	98943490	13256	64.04	7440	7520	7430	9720	5240	7480	7464.05	3.63	0	-2180	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	970	75.15	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7390	0.68	20240416	10510	-29.21	20231221	7150	4.06	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
37	20240624	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-20	5	-0.27	82937510	11107	53.66	7440	7520	7430	9720	5240	7480	7467.14	3.63	0	-2180	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	973	75.35	0.62	12	0.09	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7390	0.95	20240416	10510	-29.02	20231221	7150	4.34	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
38	20240624	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-30	5	-0.40	79093300	10591	51.17	7440	7520	7430	9720	5240	7480	7467.97	3.63	0	-2180	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	972	75.25	0.62	12	0.08	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7390	0.81	20240416	10510	-29.12	20231221	7150	4.20	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
39	20240624	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-30	5	-0.40	73131550	9791	47.30	7440	7520	7430	9720	5240	7480	7469.26	3.63	0	-2054	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	972	75.25	0.62	12	0.08	99.00	12040.00	10510	20231221	-29.12	7150	20231020	4.20	10160	-26.67	20240102	7390	0.81	20240416	10510	-29.12	20231221	7150	4.20	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
40	20240624	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-10	5	-0.13	27253040	3658	17.67	7440	7480	7430	9720	5240	7480	7450.26	3.63	0	327	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	974	75.45	0.62	12	0.03	99.00	12040.00	10510	20231221	-28.92	7150	20231020	4.48	10160	-26.48	20240102	7390	1.08	20240416	10510	-28.92	20231221	7150	4.48	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
41	20240624	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	260400	35	0.17	7440	7440	7440	9720	5240	7480	7440.00	3.63	0	-5	7720	7600	7520	7400	7320	7560	7360	65	2240	500	5380	10	1	13042420	970	75.15	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.21	7150	20231020	4.06	10160	-26.77	20240102	7390	0.68	20240416	10510	-29.21	20231221	7150	4.06	20231020	1.42	N	001540	500	65 억		473747	N	N	0	N	00	N
42	20240621	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-80	5	-1.06	154561110	20616	114.39	7560	7640	7440	9820	5300	7560	7497.15	3.63	0	-61	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	976	75.56	0.62	12	0.16	99.00	12040.00	10510	20231221	-28.83	7150	20231020	4.62	10160	-26.38	20240102	7390	1.22	20240416	10510	-28.83	20231221	7150	4.62	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
43	20240621	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-70	5	-0.93	136837300	18248	101.25	7560	7640	7440	9820	5300	7560	7498.76	3.63	0	-18	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	977	75.66	0.62	12	0.14	99.00	12040.00	10510	20231221	-28.73	7150	20231020	4.76	10160	-26.28	20240102	7390	1.35	20240416	10510	-28.73	20231221	7150	4.76	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
44	20240621	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-50	5	-0.66	91796880	12210	67.75	7560	7640	7480	9820	5300	7560	7518.17	3.63	0	-1526	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	979	75.86	0.62	12	0.09	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7390	1.62	20240416	10510	-28.54	20231221	7150	5.03	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
45	20240621	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-80	5	-1.06	75364960	10014	55.57	7560	7640	7480	9820	5300	7560	7525.96	3.63	0	-1472	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	976	75.56	0.62	12	0.08	99.00	12040.00	10510	20231221	-28.83	7150	20231020	4.62	10160	-26.38	20240102	7390	1.22	20240416	10510	-28.83	20231221	7150	4.62	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
46	20240621	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-70	5	-0.93	65745770	8730	48.44	7560	7640	7490	9820	5300	7560	7531.02	3.63	0	-1515	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	977	75.66	0.62	12	0.07	99.00	12040.00	10510	20231221	-28.73	7150	20231020	4.76	10160	-26.28	20240102	7390	1.35	20240416	10510	-28.73	20231221	7150	4.76	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
47	20240621	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-50	5	-0.66	52309590	6940	38.51	7560	7640	7500	9820	5300	7560	7537.40	3.63	0	-1216	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	979	75.86	0.62	12	0.05	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7390	1.62	20240416	10510	-28.54	20231221	7150	5.03	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
48	20240621	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-40	5	-0.53	26347500	3499	19.42	7560	7570	7500	9820	5300	7560	7530.01	3.63	0	-336	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	981	75.96	0.62	12	0.03	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7390	1.76	20240416	10510	-28.45	20231221	7150	5.17	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
49	20240621	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	0	3	0.00	710640	94	0.52	7560	7560	7560	9820	5300	7560	7560.00	3.63	0	-10	7700	7630	7570	7500	7440	7665	7535	65	2260	500	5440	10	1	13042420	986	76.36	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.46	N	001540	500	65 억		473673	N	N	0	N	00	N
50	20240620	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	135998950	18022	83.97	7510	7640	7510	9770	5270	7520	7546.26	3.63	0	735	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	986	76.36	0.63	12	0.14	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
51	20240620	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	10	2	0.13	129494180	17159	79.95	7510	7640	7510	9770	5270	7520	7546.72	3.63	0	385	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	982	76.06	0.63	12	0.13	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7390	1.89	20240416	10510	-28.35	20231221	7150	5.31	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
52	20240620	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	20	2	0.27	113816410	15080	70.26	7510	7640	7510	9770	5270	7520	7547.51	3.63	0	254	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	983	76.16	0.63	12	0.12	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
53	20240620	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	10	2	0.13	79885430	10570	49.25	7510	7640	7510	9770	5270	7520	7557.75	3.63	0	-251	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	982	76.06	0.63	12	0.08	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7390	1.89	20240416	10510	-28.35	20231221	7150	5.31	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
54	20240620	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	51920660	6856	31.94	7510	7640	7510	9770	5270	7520	7573.03	3.63	0	-289	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	986	76.36	0.63	12	0.05	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
55	20240620	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	47791770	6310	29.40	7510	7640	7510	9770	5270	7520	7573.97	3.63	0	-102	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	986	76.36	0.63	12	0.05	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
56	20240620	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	60	2	0.80	25954670	3419	15.93	7510	7640	7510	9770	5270	7520	7591.30	3.63	0	-1424	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	989	76.57	0.63	12	0.03	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
57	20240620	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	0	3	0.00	435590	58	0.27	7510	7520	7510	9770	5270	7520	7510.17	3.63	0	-7	7646	7582	7546	7482	7446	7565	7465	65	2250	500	5410	10	1	13042420	981	75.96	0.62	12	0.00	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7390	1.76	20240416	10510	-28.45	20231221	7150	5.17	20231020	1.49	N	001540	500	65 억		472834	N	N	0	N	00	N
58	20240619	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-90	5	-1.18	161844030	21463	156.02	7610	7610	7510	9890	5330	7610	7540.62	3.63	0	-775	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	981	75.96	0.62	12	0.16	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7390	1.76	20240416	10510	-28.45	20231221	7150	5.17	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
59	20240619	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-80	5	-1.05	153013030	20288	147.47	7610	7610	7510	9890	5330	7610	7542.05	3.63	0	-787	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	982	76.06	0.63	12	0.16	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7390	1.89	20240416	10510	-28.35	20231221	7150	5.31	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
60	20240619	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-40	5	-0.53	113021770	14975	108.85	7610	7610	7540	9890	5330	7610	7547.36	3.63	0	-838	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	987	76.46	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
61	20240619	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-30	5	-0.39	92791620	12293	89.36	7610	7610	7540	9890	5330	7610	7548.33	3.63	0	-838	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	989	76.57	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
62	20240619	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-60	5	-0.79	83791370	11102	80.70	7610	7610	7540	9890	5330	7610	7547.41	3.63	0	26	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	985	76.26	0.63	12	0.09	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7390	2.17	20240416	10510	-28.16	20231221	7150	5.59	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
63	20240619	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-40	5	-0.53	77714370	10298	74.86	7610	7610	7540	9890	5330	7610	7546.55	3.63	0	158	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	987	76.46	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
64	20240619	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-50	5	-0.66	69945290	9270	67.38	7610	7610	7540	9890	5330	7610	7545.34	3.63	0	338	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	986	76.36	0.63	12	0.07	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
65	20240619	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	0	3	0.00	0	0	0.00	0	0	0	9890	5330	7610	0.00	3.63	0	0	7723	7666	7623	7566	7523	7645	7545	65	2280	500	5470	10	1	13042420	993	76.87	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.50	N	001540	500	65 억		473592	N	N	0	N	00	N
66	20240618	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-30	5	-0.39	104630840	13756	105.03	7640	7680	7580	9930	5350	7640	7606.20	3.64	0	-1197	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	993	76.87	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
67	20240618	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-40	5	-0.52	89560040	11769	89.86	7640	7680	7580	9930	5350	7640	7609.83	3.64	0	-1414	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	991	76.77	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
68	20240618	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-40	5	-0.52	87319490	11474	87.61	7640	7680	7580	9930	5350	7640	7610.20	3.64	0	-1432	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	991	76.77	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
69	20240618	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-40	5	-0.52	76498640	10049	76.73	7640	7680	7580	9930	5350	7640	7612.56	3.64	0	-1390	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	991	76.77	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
70	20240618	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-50	5	-0.65	73787420	9692	74.00	7640	7680	7580	9930	5350	7640	7613.23	3.64	0	-1061	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	990	76.67	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
71	20240618	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-50	5	-0.65	69564940	9136	69.76	7640	7680	7580	9930	5350	7640	7614.38	3.64	0	-597	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	990	76.67	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
72	20240618	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	41744580	5477	41.82	7640	7680	7620	9930	5350	7640	7621.80	3.64	0	-205	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	995	77.07	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
73	20240618	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	40	2	0.52	359220	47	0.36	7640	7680	7640	9930	5350	7640	7642.98	3.64	0	-2	7713	7676	7633	7596	7553	7655	7575	65	2290	500	5500	10	1	13042420	1002	77.58	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7390	3.92	20240416	10510	-26.93	20231221	7150	7.41	20231020	1.51	N	001540	500	65 억		474789	N	N	0	N	00	N
74	20240617	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	99944940	13096	115.79	7670	7670	7590	9980	5380	7680	7631.71	3.63	0	1786	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
75	20240617	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	97902490	12829	113.43	7670	7670	7590	9980	5380	7680	7631.34	3.63	0	1716	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
76	20240617	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-10	5	-0.13	93073920	12198	107.85	7670	7670	7590	9980	5380	7680	7630.26	3.63	0	1528	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	1000	77.47	0.64	12	0.09	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
77	20240617	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	91640630	12011	106.20	7670	7670	7590	9980	5380	7680	7629.73	3.63	0	1528	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	999	77.37	0.64	12	0.09	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7390	3.65	20240416	10510	-27.12	20231221	7150	7.13	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
78	20240617	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	90744410	11894	105.16	7670	7670	7590	9980	5380	7680	7629.43	3.63	0	1528	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	999	77.37	0.64	12	0.09	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7390	3.65	20240416	10510	-27.12	20231221	7150	7.13	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
79	20240617	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	88221960	11564	102.25	7670	7670	7590	9980	5380	7680	7629.02	3.63	0	1466	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	999	77.37	0.64	12	0.09	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7390	3.65	20240416	10510	-27.12	20231221	7150	7.13	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
80	20240617	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-10	5	-0.13	52214500	6842	60.50	7670	7670	7620	9980	5380	7680	7631.47	3.63	0	699	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	1000	77.47	0.64	12	0.05	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
81	20240617	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-10	5	-0.13	30680	4	0.04	7670	7670	7670	9980	5380	7680	7670.00	3.63	0	0	7786	7732	7666	7612	7546	7700	7580	65	2300	500	5520	10	1	13042420	1000	77.47	0.64	12	0.00	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.50	N	001540	500	65 억		473003	N	N	0	N	00	N
82	20240614	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	86453730	11310	79.72	7720	7720	7600	9980	5380	7680	7644.01	3.64	0	-1618	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	1002	77.58	0.64	12	0.09	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7390	3.92	20240416	10510	-26.93	20231221	7150	7.41	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
83	20240614	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-10	5	-0.13	85771190	11221	79.09	7720	7720	7600	9980	5380	7680	7643.81	3.64	0	-1550	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	1000	77.47	0.64	12	0.09	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
84	20240614	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-30	5	-0.39	73001490	9551	67.32	7720	7720	7600	9980	5380	7680	7643.33	3.64	0	-1280	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	998	77.27	0.64	12	0.07	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7390	3.52	20240416	10510	-27.21	20231221	7150	6.99	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
85	20240614	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-50	5	-0.65	50007630	6540	46.10	7720	7720	7600	9980	5380	7680	7646.43	3.64	0	-1259	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	995	77.07	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
86	20240614	120117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	41482650	5423	38.23	7720	7720	7600	9980	5380	7680	7649.39	3.64	0	-1094	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
87	20240614	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	36195930	4731	33.35	7720	7720	7600	9980	5380	7680	7650.80	3.64	0	-955	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
88	20240614	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	32155800	4202	29.62	7720	7720	7600	9980	5380	7680	7652.50	3.64	0	-772	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.03	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
89	20240614	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	6091620	791	5.58	7720	7720	7680	9980	5380	7680	7701.16	3.64	0	-568	7786	7732	7666	7612	7546	7760	7640	65	2300	500	5520	10	1	13042420	1002	77.58	0.64	12	0.01	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7390	3.92	20240416	10510	-26.93	20231221	7150	7.41	20231020	1.48	N	001540	500	65 억		474612	N	N	0	N	00	N
90	20240613	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	60	2	0.79	108697110	14184	91.16	7620	7720	7600	9900	5340	7620	7663.36	3.62	0	2515	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	1002	77.58	0.64	12	0.11	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7390	3.92	20240416	10510	-26.93	20231221	7150	7.41	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
91	20240613	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	96542010	12599	80.98	7620	7720	7600	9900	5340	7620	7662.67	3.62	0	2500	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	1000	77.47	0.64	12	0.10	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
92	20240613	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	10	2	0.13	88654900	11568	74.35	7620	7720	7600	9900	5340	7620	7663.81	3.62	0	1953	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	995	77.07	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
93	20240613	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	60	2	0.79	67074790	8743	56.19	7620	7720	7600	9900	5340	7620	7671.83	3.62	0	1311	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	1002	77.58	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.93	7150	20231020	7.41	10160	-24.41	20240102	7390	3.92	20240416	10510	-26.93	20231221	7150	7.41	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
94	20240613	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	23115780	3021	19.42	7620	7680	7600	9900	5340	7620	7651.70	3.62	0	288	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	1000	77.47	0.64	12	0.02	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
95	20240613	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	16122870	2108	13.55	7620	7680	7600	9900	5340	7620	7648.42	3.62	0	304	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	1000	77.47	0.64	12	0.02	99.00	12040.00	10510	20231221	-27.02	7150	20231020	7.27	10160	-24.51	20240102	7390	3.79	20240416	10510	-27.02	20231221	7150	7.27	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
96	20240613	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	30	2	0.39	9249820	1211	7.78	7620	7670	7600	9900	5340	7620	7638.17	3.62	0	309	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	998	77.27	0.64	12	0.01	99.00	12040.00	10510	20231221	-27.21	7150	20231020	6.99	10160	-24.70	20240102	7390	3.52	20240416	10510	-27.21	20231221	7150	6.99	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
97	20240613	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-20	5	-0.26	1057500	139	0.89	7620	7620	7600	9900	5340	7620	7607.91	3.62	0	44	7693	7656	7603	7566	7513	7675	7585	65	2280	500	5480	10	1	13042420	991	76.77	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.48	N	001540	500	65 억		472121	N	N	0	N	00	N
98	20240612	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	20	2	0.26	118466310	15559	181.89	7600	7640	7550	9880	5320	7600	7614.00	3.63	0	-967	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	994	76.97	0.63	12	0.12	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7390	3.11	20240416	10510	-27.50	20231221	7150	6.57	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
99	20240612	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	90271640	11857	138.61	7600	7640	7550	9880	5320	7600	7613.36	3.63	0	-1031	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	996	77.17	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
100	20240612	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	40	2	0.53	76769190	10087	117.92	7600	7640	7550	9880	5320	7600	7610.71	3.63	0	-746	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	996	77.17	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
101	20240612	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	30	2	0.39	72636060	9546	111.60	7600	7640	7550	9880	5320	7600	7609.06	3.63	0	-747	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	995	77.07	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
102	20240612	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	30	2	0.39	59863660	7868	91.98	7600	7640	7550	9880	5320	7600	7608.50	3.63	0	-452	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	995	77.07	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
103	20240612	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	10	2	0.13	44540230	5860	68.51	7600	7640	7550	9880	5320	7600	7600.72	3.63	0	-256	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	993	76.87	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
104	20240612	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	0	3	0.00	15609220	2062	24.11	7600	7610	7550	9880	5320	7600	7569.94	3.63	0	-134	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	991	76.77	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
105	20240612	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-40	5	-0.53	926200	122	1.43	7600	7600	7560	9880	5320	7600	7591.80	3.63	0	-7	7720	7660	7590	7530	7460	7690	7560	65	2280	500	5470	10	1	13042420	986	76.36	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.48	N	001540	500	65 억		473088	N	N	0	N	00	N
106	20240610	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-10	5	-0.13	57726530	7656	69.57	7560	7600	7510	9850	5310	7580	7540.03	3.66	0	-2514	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	987	76.46	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
107	20240610	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-10	5	-0.13	49869340	6619	60.15	7560	7600	7510	9850	5310	7580	7534.27	3.66	0	-2085	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	987	76.46	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
108	20240610	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-50	5	-0.66	44630730	5926	53.85	7560	7600	7510	9850	5310	7580	7531.34	3.66	0	-1855	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	982	76.06	0.63	12	0.05	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7390	1.89	20240416	10510	-28.35	20231221	7150	5.31	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
109	20240610	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-60	5	-0.79	40439260	5369	48.79	7560	7600	7510	9850	5310	7580	7531.99	3.66	0	-1621	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	981	75.96	0.62	12	0.04	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7390	1.76	20240416	10510	-28.45	20231221	7150	5.17	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
110	20240610	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-30	5	-0.40	25447720	3377	30.69	7560	7600	7510	9850	5310	7580	7535.60	3.66	0	-1013	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	985	76.26	0.63	12	0.03	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7390	2.17	20240416	10510	-28.16	20231221	7150	5.59	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
111	20240610	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-40	5	-0.53	19685640	2611	23.73	7560	7600	7510	9850	5310	7580	7539.50	3.66	0	-1006	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	983	76.16	0.63	12	0.02	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
112	20240610	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-40	5	-0.53	10383670	1375	12.49	7560	7600	7530	9850	5310	7580	7551.76	3.66	0	-784	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	983	76.16	0.63	12	0.01	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
113	20240610	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-20	5	-0.26	899640	119	1.08	7560	7560	7560	9850	5310	7580	7560.00	3.66	0	-20	7660	7620	7580	7540	7500	7640	7560	65	2270	500	5450	10	1	13042420	986	76.36	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.50	N	001540	500	65 억		477325	N	N	0	N	00	N
114	20240607	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	20	2	0.26	83567140	11005	98.06	7540	7620	7540	9820	5300	7560	7593.56	3.67	0	-1414	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	989	76.57	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
115	20240607	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	10	2	0.13	78203820	10297	91.75	7540	7620	7540	9820	5300	7560	7594.82	3.67	0	-1394	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	987	76.46	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
116	20240607	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	66165290	8705	77.56	7540	7620	7540	9820	5300	7560	7600.84	3.67	0	-1429	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
117	20240607	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	50	2	0.66	65275450	8588	76.52	7540	7620	7540	9820	5300	7560	7600.77	3.67	0	-1429	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	993	76.87	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
118	20240607	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	20	2	0.26	23013670	3039	27.08	7540	7620	7540	9820	5300	7560	7572.78	3.67	0	-1401	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	989	76.57	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
119	20240607	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	20292750	2680	23.88	7540	7620	7540	9820	5300	7560	7571.92	3.67	0	-1140	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
120	20240607	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	60	2	0.79	12826280	1695	15.10	7540	7620	7540	9820	5300	7560	7567.13	3.67	0	-318	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	994	76.97	0.63	12	0.01	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7390	3.11	20240416	10510	-27.50	20231221	7150	6.57	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
121	20240607	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-20	5	-0.26	3649360	484	4.31	7540	7540	7540	9820	5300	7560	7540.00	3.67	0	-71	7646	7602	7576	7532	7506	7590	7520	65	2260	500	5440	10	1	13042420	983	76.16	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.53	N	001540	500	65 억		478740	N	N	0	N	00	N
122	20240605	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	0	3	0.00	84920010	11223	55.30	7570	7620	7550	9820	5300	7560	7566.61	3.71	0	-5047	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	986	76.36	0.63	12	0.09	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
123	20240605	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	10	2	0.13	76375780	10093	49.73	7570	7620	7550	9820	5300	7560	7567.20	3.71	0	-5030	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	987	76.46	0.63	12	0.08	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
124	20240605	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	63788460	8432	41.55	7570	7620	7550	9820	5300	7560	7565.05	3.71	0	-5114	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
125	20240605	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	50	2	0.66	51330640	6787	33.44	7570	7620	7550	9820	5300	7560	7563.08	3.71	0	-4895	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	993	76.87	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
126	20240605	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	20	2	0.26	49992380	6611	32.57	7570	7620	7550	9820	5300	7560	7562.00	3.71	0	-4895	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	989	76.57	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
127	20240605	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	45189610	5978	29.45	7570	7600	7550	9820	5300	7560	7559.32	3.71	0	-4469	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
128	20240605	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	0	3	0.00	38948130	5153	25.39	7570	7580	7550	9820	5300	7560	7558.34	3.71	0	-4314	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	986	76.36	0.63	12	0.04	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
129	20240605	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	10	2	0.13	840270	111	0.55	7570	7570	7570	9820	5300	7560	7570.00	3.71	0	-16	7686	7622	7566	7502	7446	7655	7535	65	2260	500	5440	10	1	13042420	987	76.46	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.60	N	001540	500	65 억		483787	N	N	0	N	00	N
130	20240604	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-40	5	-0.53	153347730	20280	92.15	7550	7630	7510	9880	5320	7600	7561.53	3.70	0	1458	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	986	76.36	0.63	12	0.16	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
131	20240604	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-30	5	-0.39	135958440	17979	81.70	7550	7630	7510	9880	5320	7600	7562.07	3.70	0	1589	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	987	76.46	0.63	12	0.14	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
132	20240604	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	125647460	16618	75.51	7550	7630	7510	9880	5320	7600	7560.93	3.70	0	1218	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	990	76.67	0.63	12	0.13	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
133	20240604	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-20	5	-0.26	101798630	13460	61.16	7550	7630	7540	9880	5320	7600	7563.05	3.70	0	923	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	989	76.57	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
134	20240604	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-20	5	-0.26	90734850	12000	54.53	7550	7630	7540	9880	5320	7600	7561.24	3.70	0	923	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	989	76.57	0.63	12	0.09	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
135	20240604	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-40	5	-0.53	59680260	7892	35.86	7550	7630	7540	9880	5320	7600	7562.12	3.70	0	499	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	986	76.36	0.63	12	0.06	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
136	20240604	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	37175190	4913	22.32	7550	7630	7540	9880	5320	7600	7566.70	3.70	0	299	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	990	76.67	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
137	20240604	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-50	5	-0.66	3646650	483	2.19	7550	7550	7550	9880	5320	7600	7550.00	3.70	0	-72	7713	7656	7573	7516	7433	7685	7545	65	2280	500	5470	10	1	13042420	985	76.26	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7390	2.17	20240416	10510	-28.16	20231221	7150	5.59	20231020	1.50	N	001540	500	65 억		482618	N	N	0	N	00	N
138	20240603	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	80	2	1.06	166549640	22007	19.59	7490	7630	7490	9770	5270	7520	7568.16	3.70	0	427	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	991	76.77	0.63	12	0.17	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
139	20240603	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	50	2	0.66	152243220	20121	17.91	7490	7630	7490	9770	5270	7520	7566.52	3.70	0	-255	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	987	76.46	0.63	12	0.15	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
140	20240603	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	90	2	1.20	121852530	16117	14.35	7490	7630	7490	9770	5270	7520	7560.65	3.70	0	-336	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	993	76.87	0.63	12	0.12	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
141	20240603	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	110	2	1.46	119772350	15844	14.11	7490	7630	7490	9770	5270	7520	7559.62	3.70	0	-336	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	995	77.07	0.63	12	0.12	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
142	20240603	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	80	2	1.06	110630270	14643	13.04	7490	7600	7490	9770	5270	7520	7555.31	3.70	0	-652	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	991	76.77	0.63	12	0.11	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
143	20240603	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	40	2	0.53	99473150	13172	11.73	7490	7600	7490	9770	5270	7520	7552.01	3.70	0	-653	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	986	76.36	0.63	12	0.10	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
144	20240603	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	80	2	1.06	40813490	5423	4.83	7490	7600	7490	9770	5270	7520	7526.06	3.70	0	650	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	991	76.77	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N
145	20240603	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	0	3	0.00	20673480	2759	2.46	7490	7520	7490	9770	5270	7520	7492.52	3.70	0	-142	8153	7836	7623	7306	7093	7995	7465	65	2250	500	5410	10	1	13042420	981	75.96	0.62	12	0.02	99.00	12040.00	10510	20231221	-28.45	7150	20231020	5.17	10160	-25.98	20240102	7390	1.76	20240416	10510	-28.45	20231221	7150	5.17	20231020	1.50	N	001540	500	65 억		482115	N	N	0	N	00	N