KissMeData/007370/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	160230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	30	2	0.60	2849784060	530401	5333.34	5060	5740	5020	6530	3530	5030	5372.89	0.89	0	-15711	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	608	4.81	0.64	12	4.41	1053.00	7924.00	6900	20231121	-26.67	5020	20240531	0.80	6430	-21.31	20240103	5020	0.80	20240531	6900	-26.67	20231121	5020	0.80	20240531	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
3	20240531	150231	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	10	2	0.20	2828477120	526175	5290.85	5060	5740	5020	6530	3530	5030	5375.54	0.89	0	-15791	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	606	4.79	0.64	12	4.38	1053.00	7924.00	6900	20231121	-26.96	5020	20240531	0.40	6430	-21.62	20240103	5020	0.40	20240531	6900	-26.96	20231121	5020	0.40	20240531	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
4	20240531	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	60	2	1.19	2714915040	503669	5064.54	5060	5740	5030	6530	3530	5030	5390.28	0.89	0	-17948	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	612	4.83	0.64	12	4.19	1053.00	7924.00	6900	20231121	-26.23	5020	20240530	1.39	6430	-20.84	20240103	5020	1.39	20240530	6900	-26.23	20231121	5020	1.39	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
5	20240531	130230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	40	2	0.80	2680682570	496914	4996.62	5060	5740	5030	6530	3530	5030	5394.66	0.89	0	-17948	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	609	4.81	0.64	12	4.14	1053.00	7924.00	6900	20231121	-26.52	5020	20240530	1.00	6430	-21.15	20240103	5020	1.00	20240530	6900	-26.52	20231121	5020	1.00	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
6	20240531	120231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	50	2	0.99	2624649450	485876	4885.63	5060	5740	5030	6530	3530	5030	5401.89	0.89	0	-17424	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	610	4.82	0.64	12	4.04	1053.00	7924.00	6900	20231121	-26.38	5020	20240530	1.20	6430	-21.00	20240103	5020	1.20	20240530	6900	-26.38	20231121	5020	1.20	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
7	20240531	110230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	70	2	1.39	2317007100	425498	4278.51	5060	5740	5030	6530	3530	5030	5445.40	0.89	0	-16503	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	613	4.84	0.64	12	3.54	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
8	20240531	100231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	70	2	1.39	9070020	1790	18.00	5060	5100	5030	6530	3530	5030	5067.05	0.89	0	-233	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	613	4.84	0.64	12	0.01	1053.00	7924.00	6900	20231121	-26.09	5020	20240530	1.59	6430	-20.68	20240103	5020	1.59	20240530	6900	-26.09	20231121	5020	1.59	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
9	20240531	090231	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	30	2	0.60	5060	1	0.01	5060	5060	5060	6530	3530	5030	5060.00	0.89	0	0	5143	5086	5053	4996	4963	5070	4980	60	1500	500	3620	10	1	12016877	608	4.81	0.64	12	0.00	1053.00	7924.00	6900	20231121	-26.67	5020	20240530	0.80	6430	-21.31	20240103	5020	0.80	20240530	6900	-26.67	20231121	5020	0.80	20240530	1.41	N	007370	500	60 억		106579	N	N	0	N	00	N
10	20240530	160229	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5030	-30	5	-0.59	50214160	9945	54.56	5090	5110	5020	6570	3550	5060	5049.19	0.90	0	-1635	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	604	4.78	0.63	12	0.08	1053.00	7924.00	6900	20231121	-27.10	5020	20240530	0.20	6430	-21.77	20240103	5020	0.20	20240530	6900	-27.10	20231121	5020	0.20	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
11	20240530	150230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5050	-10	5	-0.20	39888340	7891	43.30	5090	5110	5030	6570	3550	5060	5054.92	0.90	0	-1601	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	607	4.80	0.64	12	0.07	1053.00	7924.00	6900	20231121	-26.81	5030	20240530	0.40	6430	-21.46	20240103	5030	0.40	20240530	6900	-26.81	20231121	5030	0.40	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
12	20240530	140230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5040	-20	5	-0.40	22686650	4478	24.57	5090	5110	5030	6570	3550	5060	5066.25	0.90	0	-1434	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	606	4.79	0.64	12	0.04	1053.00	7924.00	6900	20231121	-26.96	5030	20240530	0.20	6430	-21.62	20240103	5030	0.20	20240530	6900	-26.96	20231121	5030	0.20	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
13	20240530	130230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5050	-10	5	-0.20	22045830	4351	23.87	5090	5110	5030	6570	3550	5060	5066.84	0.90	0	-1310	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	607	4.80	0.64	12	0.04	1053.00	7924.00	6900	20231121	-26.81	5030	20240530	0.40	6430	-21.46	20240103	5030	0.40	20240530	6900	-26.81	20231121	5030	0.40	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
14	20240530	120230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	0	3	0.00	20956140	4135	22.69	5090	5110	5030	6570	3550	5060	5067.99	0.90	0	-1264	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	608	4.81	0.64	12	0.03	1053.00	7924.00	6900	20231121	-26.67	5030	20240530	0.60	6430	-21.31	20240103	5030	0.60	20240530	6900	-26.67	20231121	5030	0.60	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
15	20240530	110230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	30	2	0.59	19010600	3751	20.58	5090	5110	5030	6570	3550	5060	5068.14	0.90	0	-1234	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	612	4.83	0.64	12	0.03	1053.00	7924.00	6900	20231121	-26.23	5030	20240530	1.19	6430	-20.84	20240103	5030	1.19	20240530	6900	-26.23	20231121	5030	1.19	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
16	20240530	100230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5070	10	2	0.20	14068350	2773	15.21	5090	5110	5030	6570	3550	5060	5073.33	0.90	0	-1069	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	609	4.81	0.64	12	0.02	1053.00	7924.00	6900	20231121	-26.52	5030	20240530	0.80	6430	-21.15	20240103	5030	0.80	20240530	6900	-26.52	20231121	5030	0.80	20240530	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
17	20240530	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	10	2	0.20	1086990	215	1.18	5090	5090	5050	6570	3550	5060	5055.77	0.90	0	-193	5226	5142	5086	5002	4946	5115	4975	60	1510	500	3640	10	1	12016877	609	4.81	0.64	12	0.00	1053.00	7924.00	6900	20231121	-26.52	5030	20240529	0.80	6430	-21.15	20240103	5030	0.80	20240529	6900	-26.52	20231121	5030	0.80	20240529	1.40	N	007370	500	60 억		108144	N	N	0	N	00	N
18	20240529	160228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-80	5	-1.56	92002380	18170	109.09	5100	5170	5030	6680	3600	5140	5063.42	0.93	0	-3594	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	608	4.81	0.64	12	0.15	1053.00	7924.00	6900	20231121	-26.67	5030	20240529	0.60	6430	-21.31	20240103	5030	0.60	20240529	6900	-26.67	20231121	5030	0.60	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
19	20240529	150229	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-80	5	-1.56	64259820	12665	76.04	5100	5170	5050	6680	3600	5140	5073.81	0.93	0	-2085	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	608	4.81	0.64	12	0.11	1053.00	7924.00	6900	20231121	-26.67	5050	20240529	0.20	6430	-21.31	20240103	5050	0.20	20240529	6900	-26.67	20231121	5050	0.20	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
20	20240529	140229	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-80	5	-1.56	58550600	11535	69.25	5100	5170	5050	6680	3600	5140	5075.91	0.93	0	-1180	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	608	4.81	0.64	12	0.10	1053.00	7924.00	6900	20231121	-26.67	5050	20240529	0.20	6430	-21.31	20240103	5050	0.20	20240529	6900	-26.67	20231121	5050	0.20	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
21	20240529	130228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5080	-60	5	-1.17	30384650	5973	35.86	5100	5170	5060	6680	3600	5140	5087.00	0.93	0	-773	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	610	4.82	0.64	12	0.05	1053.00	7924.00	6900	20231121	-26.38	5060	20240529	0.40	6430	-21.00	20240103	5060	0.40	20240529	6900	-26.38	20231121	5060	0.40	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
22	20240529	120230	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-50	5	-0.97	28715810	5644	33.89	5100	5170	5060	6680	3600	5140	5087.85	0.93	0	-727	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	612	4.83	0.64	12	0.05	1053.00	7924.00	6900	20231121	-26.23	5060	20240529	0.59	6430	-20.84	20240103	5060	0.59	20240529	6900	-26.23	20231121	5060	0.59	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
23	20240529	110228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5100	-40	5	-0.78	22595690	4441	26.66	5100	5170	5060	6680	3600	5140	5087.97	0.93	0	-380	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	613	4.84	0.64	12	0.04	1053.00	7924.00	6900	20231121	-26.09	5060	20240529	0.79	6430	-20.68	20240103	5060	0.79	20240529	6900	-26.09	20231121	5060	0.79	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
24	20240529	100227	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-50	5	-0.97	9996290	1958	11.76	5100	5170	5090	6680	3600	5140	5105.36	0.93	0	-364	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	612	4.83	0.64	12	0.02	1053.00	7924.00	6900	20231121	-26.23	5090	20240529	0.00	6430	-20.84	20240103	5090	0.00	20240529	6900	-26.23	20231121	5090	0.00	20240529	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
25	20240529	090228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-10	5	-0.19	1193180	233	1.40	5100	5170	5100	6680	3600	5140	5120.94	0.93	0	-45	5253	5196	5143	5086	5033	5170	5060	60	1540	500	3700	10	1	12016877	616	4.87	0.65	12	0.00	1053.00	7924.00	6900	20231121	-25.65	5090	20240524	0.79	6430	-20.22	20240103	5090	0.79	20240524	6900	-25.65	20231121	5090	0.79	20240524	1.39	N	007370	500	60 억		111685	N	N	0	N	00	N
26	20240528	160227	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5140	-60	5	-1.15	85204200	16632	99.57	5200	5200	5090	6760	3640	5200	5122.81	0.93	0	-495	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	618	4.88	0.65	12	0.14	1053.00	7924.00	6900	20231121	-25.51	5090	20240528	0.98	6430	-20.06	20240103	5090	0.98	20240528	6900	-25.51	20231121	5090	0.98	20240528	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
27	20240528	150228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-80	5	-1.54	79498260	15519	92.91	5200	5200	5090	6760	3640	5200	5122.64	0.93	0	-441	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	615	4.86	0.65	12	0.13	1053.00	7924.00	6900	20231121	-25.80	5090	20240528	0.59	6430	-20.37	20240103	5090	0.59	20240528	6900	-25.80	20231121	5090	0.59	20240528	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
28	20240528	140229	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	55142730	10749	64.35	5200	5200	5100	6760	3640	5200	5130.03	0.93	0	-133	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	615	4.86	0.65	12	0.09	1053.00	7924.00	6900	20231121	-25.80	5090	20240524	0.59	6430	-20.37	20240103	5090	0.59	20240524	6900	-25.80	20231121	5090	0.59	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
29	20240528	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-80	5	-1.54	50126290	9770	58.49	5200	5200	5100	6760	3640	5200	5130.63	0.93	0	-120	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	615	4.86	0.65	12	0.08	1053.00	7924.00	6900	20231121	-25.80	5090	20240524	0.59	6430	-20.37	20240103	5090	0.59	20240524	6900	-25.80	20231121	5090	0.59	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
30	20240528	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-50	5	-0.96	37986180	7403	44.32	5200	5200	5100	6760	3640	5200	5131.19	0.93	0	-120	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	619	4.89	0.65	12	0.06	1053.00	7924.00	6900	20231121	-25.36	5090	20240524	1.18	6430	-19.91	20240103	5090	1.18	20240524	6900	-25.36	20231121	5090	1.18	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
31	20240528	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-60	5	-1.15	30233840	5892	35.27	5200	5200	5100	6760	3640	5200	5131.34	0.93	0	-110	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	618	4.88	0.65	12	0.05	1053.00	7924.00	6900	20231121	-25.51	5090	20240524	0.98	6430	-20.06	20240103	5090	0.98	20240524	6900	-25.51	20231121	5090	0.98	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
32	20240528	100228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	-70	5	-1.35	27992870	5456	32.66	5200	5200	5100	6760	3640	5200	5130.66	0.93	0	-1	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	616	4.87	0.65	12	0.05	1053.00	7924.00	6900	20231121	-25.65	5090	20240524	0.79	6430	-20.22	20240103	5090	0.79	20240524	6900	-25.65	20231121	5090	0.79	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
33	20240528	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	0	3	0.00	2022790	389	2.33	5200	5200	5190	6760	3640	5200	5199.97	0.93	0	-1	5353	5276	5213	5136	5073	5245	5105	60	1560	500	3740	10	1	12016877	625	4.94	0.66	12	0.00	1053.00	7924.00	6900	20231121	-24.64	5090	20240524	2.16	6430	-19.13	20240103	5090	2.16	20240524	6900	-24.64	20231121	5090	2.16	20240524	1.39	N	007370	500	60 억		112180	N	N	0	N	00	N
34	20240527	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-70	5	-1.33	86672920	16702	60.23	5250	5290	5150	6850	3690	5270	5188.87	0.97	0	-3949	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	625	4.94	0.66	12	0.14	1053.00	7924.00	6900	20231121	-24.64	5090	20240524	2.16	6430	-19.13	20240103	5090	2.16	20240524	6900	-24.64	20231121	5090	2.16	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
35	20240527	150226	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-100	5	-1.90	74768050	14409	51.96	5250	5290	5150	6850	3690	5270	5188.46	0.97	0	-3776	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	621	4.91	0.65	12	0.12	1053.00	7924.00	6900	20231121	-25.07	5090	20240524	1.57	6430	-19.60	20240103	5090	1.57	20240524	6900	-25.07	20231121	5090	1.57	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
36	20240527	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-50	5	-0.95	67201520	12946	46.68	5250	5290	5150	6850	3690	5270	5190.34	0.97	0	-3151	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	627	4.96	0.66	12	0.11	1053.00	7924.00	6900	20231121	-24.35	5090	20240524	2.55	6430	-18.82	20240103	5090	2.55	20240524	6900	-24.35	20231121	5090	2.55	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
37	20240527	130227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-110	5	-2.09	62630310	12064	43.50	5250	5290	5150	6850	3690	5270	5190.89	0.97	0	-2973	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	620	4.90	0.65	12	0.10	1053.00	7924.00	6900	20231121	-25.22	5090	20240524	1.38	6430	-19.75	20240103	5090	1.38	20240524	6900	-25.22	20231121	5090	1.38	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
38	20240527	120227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-70	5	-1.33	37368830	7174	25.87	5250	5290	5170	6850	3690	5270	5208.12	0.97	0	-1616	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	625	4.94	0.66	12	0.06	1053.00	7924.00	6900	20231121	-24.64	5090	20240524	2.16	6430	-19.13	20240103	5090	2.16	20240524	6900	-24.64	20231121	5090	2.16	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
39	20240527	110227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-90	5	-1.71	27263030	5226	18.85	5250	5290	5180	6850	3690	5270	5215.84	0.97	0	-1031	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	622	4.92	0.65	12	0.04	1053.00	7924.00	6900	20231121	-24.93	5090	20240524	1.77	6430	-19.44	20240103	5090	1.77	20240524	6900	-24.93	20231121	5090	1.77	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
40	20240527	100227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-70	5	-1.33	18712560	3578	12.90	5250	5290	5200	6850	3690	5270	5228.82	0.97	0	345	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	625	4.94	0.66	12	0.03	1053.00	7924.00	6900	20231121	-24.64	5090	20240524	2.16	6430	-19.13	20240103	5090	2.16	20240524	6900	-24.64	20231121	5090	2.16	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
41	20240527	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	20	2	0.38	1556020	296	1.07	5250	5290	5250	6850	3690	5270	5250.79	0.97	0	0	5416	5342	5216	5142	5016	5380	5180	60	1580	500	3790	10	1	12016877	636	5.02	0.67	12	0.00	1053.00	7924.00	6900	20231121	-23.33	5090	20240524	3.93	6430	-17.73	20240103	5090	3.93	20240524	6900	-23.33	20231121	5090	3.93	20240524	1.41	N	007370	500	60 억		116130	N	N	0	N	00	N
42	20240524	160217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5270	140	2	2.73	143981040	27707	238.38	5130	5290	5090	6660	3600	5130	5195.98	1.02	0	-7015	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	633	5.00	0.67	12	0.23	1053.00	7924.00	6900	20231121	-23.62	5090	20240524	3.54	6430	-18.04	20240103	5090	3.54	20240524	6900	-23.62	20231121	5090	3.54	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
43	20240524	150220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5170	40	2	0.78	53507390	10439	89.81	5130	5190	5090	6660	3600	5130	5125.72	1.02	0	-886	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	621	4.91	0.65	12	0.09	1053.00	7924.00	6900	20231121	-25.07	5090	20240524	1.57	6430	-19.60	20240103	5090	1.57	20240524	6900	-25.07	20231121	5090	1.57	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
44	20240524	140220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5110	-20	5	-0.39	35570410	6961	59.89	5130	5130	5090	6660	3600	5130	5109.96	1.02	0	-280	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	614	4.85	0.64	12	0.06	1053.00	7924.00	6900	20231121	-25.94	5090	20240524	0.39	6430	-20.53	20240103	5090	0.39	20240524	6900	-25.94	20231121	5090	0.39	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
45	20240524	130219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5110	-20	5	-0.39	30184540	5907	50.82	5130	5130	5090	6660	3600	5130	5109.96	1.02	0	-280	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	614	4.85	0.64	12	0.05	1053.00	7924.00	6900	20231121	-25.94	5090	20240524	0.39	6430	-20.53	20240103	5090	0.39	20240524	6900	-25.94	20231121	5090	0.39	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
46	20240524	120220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	0	3	0.00	28232830	5525	47.54	5130	5130	5090	6660	3600	5130	5110.01	1.02	0	-280	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	616	4.87	0.65	12	0.05	1053.00	7924.00	6900	20231121	-25.65	5090	20240524	0.79	6430	-20.22	20240103	5090	0.79	20240524	6900	-25.65	20231121	5090	0.79	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
47	20240524	110218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-10	5	-0.19	16834180	3298	28.37	5130	5130	5090	6660	3600	5130	5104.36	1.02	0	-115	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	615	4.86	0.65	12	0.03	1053.00	7924.00	6900	20231121	-25.80	5090	20240524	0.59	6430	-20.37	20240103	5090	0.59	20240524	6900	-25.80	20231121	5090	0.59	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
48	20240524	100220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5110	-20	5	-0.39	12477340	2447	21.05	5130	5130	5090	6660	3600	5130	5099.04	1.02	0	-115	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	614	4.85	0.64	12	0.02	1053.00	7924.00	6900	20231121	-25.94	5090	20240524	0.39	6430	-20.53	20240103	5090	0.39	20240524	6900	-25.94	20231121	5090	0.39	20240524	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
49	20240524	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	0	3	0.00	605340	118	1.02	5130	5130	5130	6660	3600	5130	5130.00	1.02	0	-17	5163	5146	5123	5106	5083	5135	5095	60	1530	500	3690	10	1	12016877	616	4.87	0.65	12	0.00	1053.00	7924.00	6900	20231121	-25.65	5100	20240522	0.59	6430	-20.22	20240103	5100	0.59	20240522	6900	-25.65	20231121	5100	0.59	20240522	1.40	N	007370	500	60 억		123064	N	N	0	N	00	N
50	20240523	160217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	-20	5	-0.39	59508830	11623	34.56	5140	5140	5100	6690	3610	5150	5119.56	1.02	0	4	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	616	4.87	0.65	12	0.10	1053.00	7924.00	6900	20231121	-25.65	5100	20240523	0.59	6430	-20.22	20240103	5100	0.59	20240523	6900	-25.65	20231121	5100	0.59	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
51	20240523	150220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-30	5	-0.58	51437090	10049	29.88	5140	5140	5100	6690	3610	5150	5118.63	1.02	0	-3	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	615	4.86	0.65	12	0.08	1053.00	7924.00	6900	20231121	-25.80	5100	20240523	0.39	6430	-20.37	20240103	5100	0.39	20240523	6900	-25.80	20231121	5100	0.39	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
52	20240523	140220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	-20	5	-0.39	44807010	8755	26.04	5140	5140	5100	6690	3610	5150	5117.88	1.02	0	-524	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	616	4.87	0.65	12	0.07	1053.00	7924.00	6900	20231121	-25.65	5100	20240523	0.59	6430	-20.22	20240103	5100	0.59	20240523	6900	-25.65	20231121	5100	0.59	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
53	20240523	130219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	-20	5	-0.39	36975030	7226	21.49	5140	5140	5100	6690	3610	5150	5116.94	1.02	0	-612	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	616	4.87	0.65	12	0.06	1053.00	7924.00	6900	20231121	-25.65	5100	20240523	0.59	6430	-20.22	20240103	5100	0.59	20240523	6900	-25.65	20231121	5100	0.59	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
54	20240523	120218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-30	5	-0.58	36518370	7137	21.22	5140	5140	5100	6690	3610	5150	5116.77	1.02	0	-612	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	615	4.86	0.65	12	0.06	1053.00	7924.00	6900	20231121	-25.80	5100	20240523	0.39	6430	-20.37	20240103	5100	0.39	20240523	6900	-25.80	20231121	5100	0.39	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
55	20240523	110217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-30	5	-0.58	32578050	6369	18.94	5140	5140	5100	6690	3610	5150	5115.10	1.02	0	-800	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	615	4.86	0.65	12	0.05	1053.00	7924.00	6900	20231121	-25.80	5100	20240523	0.39	6430	-20.37	20240103	5100	0.39	20240523	6900	-25.80	20231121	5100	0.39	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
56	20240523	100216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-30	5	-0.58	22746790	4448	13.23	5140	5140	5100	6690	3610	5150	5113.94	1.02	0	-800	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	615	4.86	0.65	12	0.04	1053.00	7924.00	6900	20231121	-25.80	5100	20240523	0.39	6430	-20.37	20240103	5100	0.39	20240523	6900	-25.80	20231121	5100	0.39	20240523	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
57	20240523	090219	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	-10	5	-0.19	1905320	371	1.10	5140	5140	5130	6690	3610	5150	5135.63	1.02	0	-190	5250	5200	5150	5100	5050	5175	5075	60	1540	500	3700	10	1	12016877	618	4.88	0.65	12	0.00	1053.00	7924.00	6900	20231121	-25.51	5100	20240522	0.78	6430	-20.06	20240103	5100	0.78	20240522	6900	-25.51	20231121	5100	0.78	20240522	1.39	N	007370	500	60 억		123060	N	N	0	N	00	N
58	20240522	160216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-40	5	-0.77	172605190	33616	59.57	5190	5200	5100	6740	3640	5190	5134.61	1.02	0	727	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	619	4.89	0.65	12	0.28	1053.00	7924.00	6900	20231121	-25.36	5100	20240522	0.98	6430	-19.91	20240103	5100	0.98	20240522	6900	-25.36	20231121	5100	0.98	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
59	20240522	150218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-70	5	-1.35	163216910	31789	56.34	5190	5200	5100	6740	3640	5190	5134.38	1.02	0	635	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	615	4.86	0.65	12	0.26	1053.00	7924.00	6900	20231121	-25.80	5100	20240522	0.39	6430	-20.37	20240103	5100	0.39	20240522	6900	-25.80	20231121	5100	0.39	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
60	20240522	140217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-70	5	-1.35	138304680	26925	47.72	5190	5200	5100	6740	3640	5190	5136.66	1.02	0	476	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	615	4.86	0.65	12	0.22	1053.00	7924.00	6900	20231121	-25.80	5100	20240522	0.39	6430	-20.37	20240103	5100	0.39	20240522	6900	-25.80	20231121	5100	0.39	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
61	20240522	130218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5160	-30	5	-0.58	62566170	12127	21.49	5190	5200	5140	6740	3640	5190	5159.25	1.02	0	-231	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	620	4.90	0.65	12	0.10	1053.00	7924.00	6900	20231121	-25.22	5140	20240522	0.39	6430	-19.75	20240103	5140	0.39	20240522	6900	-25.22	20231121	5140	0.39	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
62	20240522	120217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-40	5	-0.77	57743000	11192	19.83	5190	5200	5140	6740	3640	5190	5159.31	1.02	0	-231	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	619	4.89	0.65	12	0.09	1053.00	7924.00	6900	20231121	-25.36	5140	20240522	0.19	6430	-19.91	20240103	5140	0.19	20240522	6900	-25.36	20231121	5140	0.19	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
63	20240522	110218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-40	5	-0.77	51758450	10028	17.77	5190	5200	5140	6740	3640	5190	5161.39	1.02	0	-248	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	619	4.89	0.65	12	0.08	1053.00	7924.00	6900	20231121	-25.36	5140	20240522	0.19	6430	-19.91	20240103	5140	0.19	20240522	6900	-25.36	20231121	5140	0.19	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
64	20240522	100217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-40	5	-0.77	19380130	3744	6.64	5190	5200	5150	6740	3640	5190	5176.32	1.02	0	-347	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	619	4.89	0.65	12	0.03	1053.00	7924.00	6900	20231121	-25.36	5150	20240522	0.00	6430	-19.91	20240103	5150	0.00	20240522	6900	-25.36	20231121	5150	0.00	20240522	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
65	20240522	090218	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	10	2	0.19	301030	58	0.10	5190	5200	5190	6740	3640	5190	5190.17	1.02	0	-8	5390	5290	5220	5120	5050	5255	5085	60	1550	500	3730	10	1	12016877	625	4.94	0.66	12	0.00	1053.00	7924.00	6900	20231121	-24.64	5150	20240521	0.97	6430	-19.13	20240103	5150	0.97	20240521	6900	-24.64	20231121	5150	0.97	20240521	1.39	N	007370	500	60 억		122352	N	N	0	N	00	N
66	20240521	160215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5190	-130	5	-2.44	294403830	56421	348.41	5320	5320	5150	6910	3730	5320	5218.01	1.01	0	924	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	624	4.93	0.65	12	0.47	1053.00	7924.00	6900	20231121	-24.78	5150	20240521	0.78	6430	-19.28	20240103	5150	0.78	20240521	6900	-24.78	20231121	5150	0.78	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
67	20240521	150217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5180	-140	5	-2.63	279450350	53530	330.55	5320	5320	5150	6910	3730	5320	5220.44	1.01	0	957	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	622	4.92	0.65	12	0.45	1053.00	7924.00	6900	20231121	-24.93	5150	20240521	0.58	6430	-19.44	20240103	5150	0.58	20240521	6900	-24.93	20231121	5150	0.58	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
68	20240521	140216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5210	-110	5	-2.07	193620530	36946	228.15	5320	5320	5200	6910	3730	5320	5240.64	1.01	0	908	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	626	4.95	0.66	12	0.31	1053.00	7924.00	6900	20231121	-24.49	5200	20240521	0.19	6430	-18.97	20240103	5200	0.19	20240521	6900	-24.49	20231121	5200	0.19	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
69	20240521	130218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5220	-100	5	-1.88	167218600	31874	196.83	5320	5320	5200	6910	3730	5320	5246.24	1.01	0	1243	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	627	4.96	0.66	12	0.27	1053.00	7924.00	6900	20231121	-24.35	5200	20240521	0.38	6430	-18.82	20240103	5200	0.38	20240521	6900	-24.35	20231121	5200	0.38	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
70	20240521	120217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	-70	5	-1.32	154745410	29489	182.10	5320	5320	5200	6910	3730	5320	5247.56	1.01	0	1316	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	631	4.99	0.66	12	0.25	1053.00	7924.00	6900	20231121	-23.91	5200	20240521	0.96	6430	-18.35	20240103	5200	0.96	20240521	6900	-23.91	20231121	5200	0.96	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
71	20240521	110218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5260	-60	5	-1.13	132008530	25163	155.38	5320	5320	5200	6910	3730	5320	5246.14	1.01	0	1722	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	632	5.00	0.66	12	0.21	1053.00	7924.00	6900	20231121	-23.77	5200	20240521	1.15	6430	-18.20	20240103	5200	1.15	20240521	6900	-23.77	20231121	5200	1.15	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
72	20240521	100218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5260	-60	5	-1.13	40142640	7604	46.96	5320	5320	5260	6910	3730	5320	5279.15	1.01	0	120	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	632	5.00	0.66	12	0.06	1053.00	7924.00	6900	20231121	-23.77	5260	20240521	0.00	6430	-18.20	20240103	5260	0.00	20240521	6900	-23.77	20231121	5260	0.00	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
73	20240521	090216	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	0	3	0.00	148960	28	0.17	5320	5320	5320	6910	3730	5320	5320.00	1.01	0	0	5466	5392	5356	5282	5246	5375	5265	60	1590	500	3830	10	1	12016877	639	5.05	0.67	12	0.00	1053.00	7924.00	6900	20231121	-22.90	5320	20240521	0.00	6430	-17.26	20240103	5320	0.00	20240521	6900	-22.90	20231121	5320	0.00	20240521	1.39	N	007370	500	60 억		121434	N	N	0	N	00	N
74	20240517	160218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5380	-40	5	-0.74	125305580	23370	141.68	5440	5440	5340	7040	3800	5420	5361.08	1.03	0	1107	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	647	5.11	0.68	12	0.19	1053.00	7924.00	6900	20231121	-22.03	5340	20240517	0.75	6430	-16.33	20240103	5340	0.75	20240517	6900	-22.03	20231121	5340	0.75	20240517	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
75	20240517	150219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5370	-50	5	-0.92	116712600	21772	131.99	5440	5440	5340	7040	3800	5420	5360.67	1.03	0	1364	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	645	5.10	0.68	12	0.18	1053.00	7924.00	6900	20231121	-22.17	5340	20240517	0.56	6430	-16.49	20240103	5340	0.56	20240517	6900	-22.17	20231121	5340	0.56	20240517	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
76	20240517	140215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5350	-70	5	-1.29	109823680	20489	124.21	5440	5440	5340	7040	3800	5420	5360.13	1.03	0	1364	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	643	5.08	0.68	12	0.17	1053.00	7924.00	6900	20231121	-22.46	5340	20240517	0.19	6430	-16.80	20240103	5340	0.19	20240517	6900	-22.46	20231121	5340	0.19	20240517	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
77	20240517	130215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5340	-80	5	-1.48	73699750	13737	83.28	5440	5440	5340	7040	3800	5420	5365.05	1.03	0	1364	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	642	5.07	0.67	12	0.11	1053.00	7924.00	6900	20231121	-22.61	5340	20240517	0.00	6430	-16.95	20240103	5340	0.00	20240517	6900	-22.61	20231121	5340	0.00	20240517	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
78	20240517	120215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5420	0	3	0.00	57147350	10646	64.54	5440	5440	5340	7040	3800	5420	5367.96	1.03	0	874	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.45	5340	20240517	1.50	6430	-15.71	20240103	5340	1.50	20240517	6900	-21.45	20231121	5340	1.50	20240517	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
79	20240517	110215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-40	5	-0.74	24338560	4524	27.43	5440	5440	5370	7040	3800	5420	5379.88	1.03	0	-3	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	647	5.11	0.68	12	0.04	1053.00	7924.00	6900	20231121	-22.03	5350	20230726	0.56	6430	-16.33	20240103	5350	0.56	20240419	6900	-22.03	20231121	5350	0.56	20230726	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
80	20240517	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-40	5	-0.74	15966870	2966	17.98	5440	5440	5370	7040	3800	5420	5383.30	1.03	0	0	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	647	5.11	0.68	12	0.02	1053.00	7924.00	6900	20231121	-22.03	5350	20230726	0.56	6430	-16.33	20240103	5350	0.56	20240419	6900	-22.03	20231121	5350	0.56	20230726	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
81	20240517	090215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	827790	153	0.93	5440	5440	5410	7040	3800	5420	5410.39	1.03	0	0	5500	5460	5420	5380	5340	5460	5380	60	1620	500	3900	10	1	12016877	650	5.14	0.68	12	0.00	1053.00	7924.00	6900	20231121	-21.59	5350	20230726	1.12	6430	-15.86	20240103	5350	1.12	20240419	6900	-21.59	20231121	5350	1.12	20230726	1.37	N	007370	500	60 억		123785	N	N	0	N	00	N
82	20240516	160215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	89122440	16494	80.01	5420	5460	5380	7040	3800	5420	5403.32	1.03	0	491	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.14	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
83	20240516	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	10	2	0.18	83562160	15467	75.03	5420	5460	5380	7040	3800	5420	5402.61	1.03	0	561	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	653	5.16	0.69	12	0.13	1053.00	7924.00	6900	20231121	-21.30	5350	20230726	1.50	6430	-15.55	20240103	5350	1.50	20240419	6900	-21.30	20231121	5350	1.50	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
84	20240516	140215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	77509140	14350	69.61	5420	5460	5380	7040	3800	5420	5401.33	1.03	0	532	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	648	5.12	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.88	5350	20230726	0.75	6430	-16.17	20240103	5350	0.75	20240419	6900	-21.88	20231121	5350	0.75	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
85	20240516	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	76326540	14131	68.55	5420	5460	5380	7040	3800	5420	5401.35	1.03	0	530	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	649	5.13	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.74	5350	20230726	0.93	6430	-16.02	20240103	5350	0.93	20240419	6900	-21.74	20231121	5350	0.93	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
86	20240516	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	74944750	13876	67.31	5420	5460	5380	7040	3800	5420	5401.03	1.03	0	731	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	649	5.13	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.74	5350	20230726	0.93	6430	-16.02	20240103	5350	0.93	20240419	6900	-21.74	20231121	5350	0.93	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
87	20240516	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	61239550	11338	55.00	5420	5460	5380	7040	3800	5420	5401.27	1.03	0	731	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	650	5.14	0.68	12	0.09	1053.00	7924.00	6900	20231121	-21.59	5350	20230726	1.12	6430	-15.86	20240103	5350	1.12	20240419	6900	-21.59	20231121	5350	1.12	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
88	20240516	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-30	5	-0.55	50718850	9399	45.60	5420	5460	5380	7040	3800	5420	5396.20	1.03	0	743	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	648	5.12	0.68	12	0.08	1053.00	7924.00	6900	20231121	-21.88	5350	20230726	0.75	6430	-16.17	20240103	5350	0.75	20240419	6900	-21.88	20231121	5350	0.75	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
89	20240516	090214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	1067740	197	0.96	5420	5420	5420	7040	3800	5420	5420.00	1.03	0	-8	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.00	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.36	N	007370	500	60 억		123294	N	N	0	N	00	N
90	20240514	160216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	111251370	20614	141.76	5490	5490	5370	7040	3800	5420	5396.88	1.03	0	-379	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.17	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
91	20240514	150217	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	90173200	16706	114.89	5490	5490	5370	7040	3800	5420	5397.65	1.03	0	-378	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	649	5.13	0.68	12	0.14	1053.00	7924.00	6900	20231121	-21.74	5350	20230726	0.93	6430	-16.02	20240103	5350	0.93	20240419	6900	-21.74	20231121	5350	0.93	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
92	20240514	140215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-10	5	-0.18	71130560	13180	90.64	5490	5490	5370	7040	3800	5420	5396.86	1.03	0	-391	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	650	5.14	0.68	12	0.11	1053.00	7924.00	6900	20231121	-21.59	5350	20230726	1.12	6430	-15.86	20240103	5350	1.12	20240419	6900	-21.59	20231121	5350	1.12	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
93	20240514	130215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	50335300	9327	64.14	5490	5490	5370	7040	3800	5420	5396.73	1.03	0	-381	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.08	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
94	20240514	120216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	41423500	7677	52.80	5490	5490	5370	7040	3800	5420	5395.79	1.03	0	-398	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.06	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
95	20240514	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	24288820	4503	30.97	5490	5490	5370	7040	3800	5420	5393.92	1.03	0	-111	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	649	5.13	0.68	12	0.04	1053.00	7924.00	6900	20231121	-21.74	5350	20230726	0.93	6430	-16.02	20240103	5350	0.93	20240419	6900	-21.74	20231121	5350	0.93	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
96	20240514	100215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	0	3	0.00	4805220	885	6.09	5490	5490	5420	7040	3800	5420	5429.63	1.03	0	-111	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	651	5.15	0.68	12	0.01	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
97	20240514	090215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	10	2	0.18	847440	156	1.07	5490	5490	5430	7040	3800	5420	5432.31	1.03	0	0	5566	5492	5446	5372	5326	5470	5350	60	1620	500	3900	10	1	12016877	653	5.16	0.69	12	0.00	1053.00	7924.00	6900	20231121	-21.30	5350	20230726	1.50	6430	-15.55	20240103	5350	1.50	20240419	6900	-21.30	20231121	5350	1.50	20230726	1.37	N	007370	500	60 억		123673	N	N	0	N	00	N
98	20240513	160216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-100	5	-1.81	79071490	14539	93.12	5520	5520	5400	7170	3870	5520	5438.58	1.03	0	-177	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	651	5.15	0.68	12	0.12	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
99	20240513	150216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-90	5	-1.63	71819520	13201	84.55	5520	5520	5400	7170	3870	5520	5440.46	1.03	0	144	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	653	5.16	0.69	12	0.11	1053.00	7924.00	6900	20231121	-21.30	5350	20230726	1.50	6430	-15.55	20240103	5350	1.50	20240419	6900	-21.30	20231121	5350	1.50	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
100	20240513	140215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-100	5	-1.81	69819250	12832	82.19	5520	5520	5400	7170	3870	5520	5441.03	1.03	0	162	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	651	5.15	0.68	12	0.11	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
101	20240513	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-100	5	-1.81	67634980	12429	79.61	5520	5520	5400	7170	3870	5520	5441.71	1.03	0	144	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	651	5.15	0.68	12	0.10	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
102	20240513	120216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-80	5	-1.45	26832570	4904	31.41	5520	5520	5440	7170	3870	5520	5471.57	1.03	0	-84	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	654	5.17	0.69	12	0.04	1053.00	7924.00	6900	20231121	-21.16	5350	20230726	1.68	6430	-15.40	20240103	5350	1.68	20240419	6900	-21.16	20231121	5350	1.68	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
103	20240513	110216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-40	5	-0.72	26118450	4773	30.57	5520	5520	5450	7170	3870	5520	5472.12	1.03	0	-68	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	659	5.20	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
104	20240513	100216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	-30	5	-0.54	11275930	2056	13.17	5520	5520	5480	7170	3870	5520	5484.40	1.03	0	-20	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	660	5.21	0.69	12	0.02	1053.00	7924.00	6900	20231121	-20.43	5350	20230726	2.62	6430	-14.62	20240103	5350	2.62	20240419	6900	-20.43	20231121	5350	2.62	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
105	20240513	090216	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	0	3	0.00	82800	15	0.10	5520	5520	5520	7170	3870	5520	5520.00	1.03	0	-2	5573	5546	5493	5466	5413	5560	5480	60	1650	500	3970	10	1	12016877	663	5.24	0.70	12	0.00	1053.00	7924.00	6900	20231121	-20.00	5350	20230726	3.18	6430	-14.15	20240103	5350	3.18	20240419	6900	-20.00	20231121	5350	3.18	20230726	1.37	N	007370	500	60 억		123851	N	N	0	N	00	N
106	20240510	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	85215080	15573	279.64	5500	5520	5440	7110	3830	5470	5471.98	1.04	0	-1332	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	663	5.24	0.70	12	0.13	1053.00	7924.00	6900	20231121	-20.00	5350	20230726	3.18	6430	-14.15	20240103	5350	3.18	20240419	6900	-20.00	20231121	5350	3.18	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
107	20240510	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	30	2	0.55	84111080	15373	276.05	5500	5520	5440	7110	3830	5470	5471.35	1.04	0	-1332	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	661	5.22	0.69	12	0.13	1053.00	7924.00	6900	20231121	-20.29	5350	20230726	2.80	6430	-14.46	20240103	5350	2.80	20240419	6900	-20.29	20231121	5350	2.80	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
108	20240510	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-30	5	-0.55	63000970	11533	207.09	5500	5520	5440	7110	3830	5470	5462.67	1.04	0	1054	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	654	5.17	0.69	12	0.10	1053.00	7924.00	6900	20231121	-21.16	5350	20230726	1.68	6430	-15.40	20240103	5350	1.68	20240419	6900	-21.16	20231121	5350	1.68	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
109	20240510	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-30	5	-0.55	57055680	10441	187.48	5500	5520	5440	7110	3830	5470	5464.58	1.04	0	1017	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	654	5.17	0.69	12	0.09	1053.00	7924.00	6900	20231121	-21.16	5350	20230726	1.68	6430	-15.40	20240103	5350	1.68	20240419	6900	-21.16	20231121	5350	1.68	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
110	20240510	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-10	5	-0.18	47053280	8605	154.52	5500	5520	5450	7110	3830	5470	5468.13	1.04	0	985	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	656	5.19	0.69	12	0.07	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
111	20240510	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	37950740	6936	124.55	5500	5520	5450	7110	3830	5470	5471.56	1.04	0	770	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	657	5.19	0.69	12	0.06	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
112	20240510	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	22245640	4060	72.90	5500	5520	5460	7110	3830	5470	5479.22	1.04	0	203	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	657	5.19	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
113	20240510	090212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	30	2	0.55	5500	1	0.02	5500	5500	5500	7110	3830	5470	5500.00	1.04	0	0	5523	5496	5473	5446	5423	5510	5460	60	1640	500	3930	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5350	20230726	2.80	6430	-14.46	20240103	5350	2.80	20240419	6900	-20.29	20231121	5350	2.80	20230726	1.38	N	007370	500	60 억		125183	N	N	0	N	00	N
114	20240509	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	28839770	5276	153.64	5460	5500	5450	7150	3850	5500	5466.22	1.04	0	191	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	657	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
115	20240509	150215	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	26668280	4879	142.08	5460	5500	5450	7150	3850	5500	5465.93	1.04	0	200	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	657	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
116	20240509	140213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-50	5	-0.91	23759050	4347	126.59	5460	5500	5450	7150	3850	5500	5465.62	1.04	0	200	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	655	5.18	0.69	12	0.04	1053.00	7924.00	6900	20231121	-21.01	5350	20230726	1.87	6430	-15.24	20240103	5350	1.87	20240419	6900	-21.01	20231121	5350	1.87	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
117	20240509	130211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-20	5	-0.36	10620760	1943	56.58	5460	5500	5450	7150	3850	5500	5466.17	1.04	0	75	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	659	5.20	0.69	12	0.02	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
118	20240509	120212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-20	5	-0.36	9491880	1737	50.58	5460	5500	5450	7150	3850	5500	5464.53	1.04	0	72	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	659	5.20	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
119	20240509	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-20	5	-0.36	8779480	1607	46.80	5460	5500	5450	7150	3850	5500	5463.27	1.04	0	28	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	659	5.20	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
120	20240509	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	7398820	1355	39.46	5460	5500	5450	7150	3850	5500	5460.38	1.04	0	144	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	657	5.19	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
121	20240509	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-40	5	-0.73	502320	92	2.68	5460	5460	5460	7150	3850	5500	5460.00	1.04	0	-13	5553	5526	5473	5446	5393	5540	5460	60	1650	500	3960	10	1	12016877	656	5.19	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.38	N	007370	500	60 억		124992	N	N	0	N	00	N
122	20240508	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	60	2	1.10	18736260	3434	23.07	5440	5500	5420	7070	3810	5440	5456.10	1.04	0	-53	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	661	5.22	0.69	12	0.03	1053.00	7924.00	6900	20231121	-20.29	5350	20230726	2.80	6430	-14.46	20240103	5350	2.80	20240419	6900	-20.29	20231121	5350	2.80	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
123	20240508	150210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	15625250	2866	19.26	5440	5500	5420	7070	3810	5440	5451.94	1.04	0	-156	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	656	5.19	0.69	12	0.02	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
124	20240508	140209	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	10	2	0.18	11485170	2107	14.16	5440	5500	5420	7070	3810	5440	5450.96	1.04	0	-156	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	655	5.18	0.69	12	0.02	1053.00	7924.00	6900	20231121	-21.01	5350	20230726	1.87	6430	-15.24	20240103	5350	1.87	20240419	6900	-21.01	20231121	5350	1.87	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
125	20240508	130207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	20	2	0.37	9261560	1699	11.42	5440	5500	5420	7070	3810	5440	5451.18	1.04	0	-155	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	656	5.19	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
126	20240508	120208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-20	5	-0.37	8830750	1620	10.88	5440	5500	5420	7070	3810	5440	5451.08	1.04	0	-99	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	651	5.15	0.68	12	0.01	1053.00	7924.00	6900	20231121	-21.45	5350	20230726	1.31	6430	-15.71	20240103	5350	1.31	20240419	6900	-21.45	20231121	5350	1.31	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
127	20240508	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	30	2	0.55	6389130	1171	7.87	5440	5500	5420	7070	3810	5440	5456.13	1.04	0	-54	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	657	5.19	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
128	20240508	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	0	3	0.00	1151710	212	1.42	5440	5440	5420	7070	3810	5440	5432.59	1.04	0	0	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	654	5.17	0.69	12	0.00	1053.00	7924.00	6900	20231121	-21.16	5350	20230726	1.68	6430	-15.40	20240103	5350	1.68	20240419	6900	-21.16	20231121	5350	1.68	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
129	20240508	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	0	3	0.00	27200	5	0.03	5440	5440	5440	7070	3810	5440	5440.00	1.04	0	0	5573	5506	5453	5386	5333	5480	5360	60	1630	500	3910	10	1	12016877	654	5.17	0.69	12	0.00	1053.00	7924.00	6900	20231121	-21.16	5350	20230726	1.68	6430	-15.40	20240103	5350	1.68	20240419	6900	-21.16	20231121	5350	1.68	20230726	1.39	N	007370	500	60 억		125045	N	N	0	N	00	N
130	20240503	160213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	29530810	5405	21.13	5510	5510	5440	7120	3840	5480	5463.61	1.04	0	101	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	659	5.20	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
131	20240503	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-10	5	-0.18	26606180	4871	19.04	5510	5510	5440	7120	3840	5480	5462.16	1.04	0	104	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	657	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
132	20240503	140213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	24593710	4503	17.60	5510	5510	5440	7120	3840	5480	5461.63	1.04	0	104	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	656	5.19	0.69	12	0.04	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
133	20240503	130213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-30	5	-0.55	14819610	2715	10.61	5510	5510	5440	7120	3840	5480	5458.42	1.04	0	104	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	655	5.18	0.69	12	0.02	1053.00	7924.00	6900	20231121	-21.01	5350	20230726	1.87	6430	-15.24	20240103	5350	1.87	20240419	6900	-21.01	20231121	5350	1.87	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
134	20240503	120212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-20	5	-0.36	12645380	2316	9.05	5510	5510	5440	7120	3840	5480	5460.01	1.04	0	104	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	656	5.19	0.69	12	0.02	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
135	20240503	110211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-10	5	-0.18	7606370	1393	5.45	5510	5510	5440	7120	3840	5480	5460.42	1.04	0	162	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	657	5.19	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
136	20240503	100211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	0	3	0.00	6016620	1102	4.31	5510	5510	5440	7120	3840	5480	5459.73	1.04	0	250	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	659	5.20	0.69	12	0.01	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
137	20240503	090211	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	30	2	0.55	556510	101	0.39	5510	5510	5510	7120	3840	5480	5510.00	1.04	0	-15	5540	5510	5470	5440	5400	5490	5420	60	1640	500	3940	10	1	12016877	662	5.23	0.70	12	0.00	1053.00	7924.00	6900	20231121	-20.14	5350	20230726	2.99	6430	-14.31	20240103	5350	2.99	20240419	6900	-20.14	20231121	5350	2.99	20230726	1.41	N	007370	500	60 억		124753	N	N	0	N	00	N
138	20240502	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	10	2	0.18	139351980	25556	288.44	5500	5500	5430	7110	3830	5470	5452.81	1.04	0	-305	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	659	5.20	0.69	12	0.21	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
139	20240502	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	138288970	25362	286.25	5500	5500	5430	7110	3830	5470	5452.60	1.04	0	-305	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	657	5.19	0.69	12	0.21	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
140	20240502	140210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	20	2	0.37	121805930	22335	252.09	5500	5500	5440	7110	3830	5470	5453.59	1.04	0	-243	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	660	5.21	0.69	12	0.19	1053.00	7924.00	6900	20231121	-20.43	5350	20230726	2.62	6430	-14.62	20240103	5350	2.62	20240419	6900	-20.43	20231121	5350	2.62	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
141	20240502	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	117931320	21627	244.10	5500	5500	5440	7110	3830	5470	5452.97	1.04	0	-332	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	657	5.19	0.69	12	0.18	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
142	20240502	120210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	0	3	0.00	114203160	20945	236.40	5500	5500	5440	7110	3830	5470	5452.52	1.04	0	-502	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	657	5.19	0.69	12	0.17	1053.00	7924.00	6900	20231121	-20.72	5350	20230726	2.24	6430	-14.93	20240103	5350	2.24	20240419	6900	-20.72	20231121	5350	2.24	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
143	20240502	110210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	10	2	0.18	111430490	20438	230.68	5500	5500	5440	7110	3830	5470	5452.12	1.04	0	-416	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	659	5.20	0.69	12	0.17	1053.00	7924.00	6900	20231121	-20.58	5350	20230726	2.43	6430	-14.77	20240103	5350	2.43	20240419	6900	-20.58	20231121	5350	2.43	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
144	20240502	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-10	5	-0.18	90232730	16566	186.98	5500	5500	5440	7110	3830	5470	5446.86	1.04	0	-416	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	656	5.19	0.69	12	0.14	1053.00	7924.00	6900	20231121	-20.87	5350	20230726	2.06	6430	-15.09	20240103	5350	2.06	20240419	6900	-20.87	20231121	5350	2.06	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N
145	20240502	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	30	2	0.55	379440	69	0.78	5500	5500	5500	7110	3830	5470	5500.00	1.04	0	-10	5563	5516	5473	5426	5383	5540	5450	60	1640	500	3930	10	1	12016877	661	5.22	0.69	12	0.00	1053.00	7924.00	6900	20231121	-20.29	5350	20230726	2.80	6430	-14.46	20240103	5350	2.80	20240419	6900	-20.29	20231121	5350	2.80	20230726	1.41	N	007370	500	60 억		124940	N	N	0	N	00	N