KissMeData/001540/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	160124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	50	2	0.67	863200620	112214	1238.16	7410	7940	7410	9710	5230	7470	7692.45	3.68	0	1695	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	981	75.96	0.62	12	0.86	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		479906	N	N	0	N	00	N
3	20240531	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	90	2	1.20	839519010	109069	1203.45	7410	7940	7410	9710	5230	7470	7697.14	3.68	0	1106	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	986	76.36	0.63	12	0.84	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		479906	N	N	0	N	00	N
4	20240531	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	160	2	2.14	808392150	104952	1158.03	7410	7940	7410	9710	5230	7470	7702.49	3.68	0	1093	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	995	77.07	0.63	12	0.80	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		479906	N	N	0	N	00	N
5	20240531	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	130	2	1.74	794144000	103081	1137.38	7410	7940	7410	9710	5230	7470	7704.08	3.68	0	1093	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	991	76.77	0.63	12	0.79	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		479906	N	N	0	N	00	N
6	20240531	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	170	2	2.28	772657290	100266	1106.32	7410	7940	7410	9710	5230	7470	7706.07	3.68	0	1665	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	996	77.17	0.63	12	0.77	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		479906	N	N	0	N	00	N
7	20240531	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	60	2	0.80	667689690	86535	954.82	7410	7940	7410	9710	5230	7470	7715.83	3.68	0	1259	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	982	76.06	0.63	12	0.66	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		479906	N	N	0	N	00	N
8	20240531	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	220	2	2.95	505237480	65099	718.29	7410	7940	7410	9710	5230	7470	7761.06	3.68	0	-2610	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	1003	77.68	0.64	12	0.50	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.50	N	001540	500	65 억		479906	N	N	0	N	00	N
9	20240531	090124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-60	5	-0.80	1934010	261	2.88	7410	7410	7410	9710	5230	7470	7410.00	3.68	0	-37	7590	7530	7470	7410	7350	7500	7380	65	2240	500	5370	10	1	13042420	966	74.85	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7390	0.27	20240416	10510	-29.50	20231221	7150	3.64	20231020	1.50	N	001540	500	65 억		479906	N	N	0	N	00	N
10	20240530	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-10	5	-0.13	67479670	9063	129.03	7480	7530	7410	9720	5240	7480	7445.62	3.69	0	-1976	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	974	75.45	0.62	12	0.07	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
11	20240530	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	63956800	8590	122.29	7480	7530	7410	9720	5240	7480	7445.49	3.69	0	-1908	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	970	75.15	0.62	12	0.07	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
12	20240530	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-30	5	-0.40	55870630	7502	106.81	7480	7530	7410	9720	5240	7480	7447.43	3.69	0	-1839	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	972	75.25	0.62	12	0.06	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
13	20240530	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-40	5	-0.53	45016060	6042	86.02	7480	7530	7410	9720	5240	7480	7450.52	3.69	0	-1486	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	970	75.15	0.62	12	0.05	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
14	20240530	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-30	5	-0.40	40360140	5417	77.12	7480	7530	7410	9720	5240	7480	7450.64	3.69	0	-1478	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	972	75.25	0.62	12	0.04	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
15	20240530	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-20	5	-0.27	38130990	5118	72.86	7480	7530	7410	9720	5240	7480	7450.37	3.69	0	-1341	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	973	75.35	0.62	12	0.04	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
16	20240530	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-70	5	-0.94	29621450	3975	56.59	7480	7530	7410	9720	5240	7480	7451.94	3.69	0	-1090	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	966	74.85	0.62	12	0.03	99.00	12040.00	10510	20231221	-29.50	7150	20231020	3.64	10160	-27.07	20240102	7390	0.27	20240416	10510	-29.50	20231221	7150	3.64	20231020	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
17	20240530	090124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	0	3	0.00	1032240	138	1.96	7480	7480	7480	9720	5240	7480	7480.00	3.69	0	-38	7626	7552	7516	7442	7406	7535	7425	65	2240	500	5380	10	1	13042420	976	75.56	0.62	12	0.00	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	1.49	N	001540	500	65 억		481882	N	N	0	N	00	N
18	20240529	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-80	5	-1.06	52715620	7024	94.89	7530	7590	7480	9820	5300	7560	7505.07	3.71	0	-1869	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	976	75.56	0.62	12	0.05	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	1.50	N	001540	500	65 억		483751	N	N	0	N	00	N
19	20240529	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-80	5	-1.06	50291200	6700	90.52	7530	7590	7480	9820	5300	7560	7506.15	3.71	0	-1824	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	976	75.56	0.62	12	0.05	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	1.50	N	001540	500	65 억		483751	N	N	0	N	00	N
20	20240529	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-50	5	-0.66	37734250	5023	67.86	7530	7590	7480	9820	5300	7560	7512.29	3.71	0	-1433	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	979	75.86	0.62	12	0.04	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	1.50	N	001540	500	65 억		483751	N	N	0	N	00	N
21	20240529	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-30	5	-0.40	35905070	4780	64.58	7530	7590	7480	9820	5300	7560	7511.52	3.71	0	-1406	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	982	76.06	0.63	12	0.04	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		483751	N	N	0	N	00	N
22	20240529	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-70	5	-0.93	29487300	3926	53.04	7530	7590	7480	9820	5300	7560	7510.77	3.71	0	-1263	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	977	75.66	0.62	12	0.03	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	1.50	N	001540	500	65 억		483751	N	N	0	N	00	N
23	20240529	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-40	5	-0.53	17792510	2365	31.95	7530	7590	7490	9820	5300	7560	7523.26	3.71	0	-1008	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	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		483751	N	N	0	N	00	N
24	20240529	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-30	5	-0.40	11384720	1511	20.41	7530	7590	7520	9820	5300	7560	7534.56	3.71	0	-899	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	982	76.06	0.63	12	0.01	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		483751	N	N	0	N	00	N
25	20240529	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-30	5	-0.40	165660	22	0.30	7530	7530	7530	9820	5300	7560	7530.00	3.71	0	0	7626	7592	7526	7492	7426	7610	7510	65	2260	500	5440	10	1	13042420	982	76.06	0.63	12	0.00	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		483751	N	N	0	N	00	N
26	20240528	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	30	2	0.40	55583420	7402	52.81	7490	7560	7460	9780	5280	7530	7509.04	3.72	0	-1128	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	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		484879	N	N	0	N	00	N
27	20240528	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-10	5	-0.13	47174170	6288	44.87	7490	7560	7460	9780	5280	7530	7502.25	3.72	0	-747	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	981	75.96	0.62	12	0.05	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		484879	N	N	0	N	00	N
28	20240528	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-40	5	-0.53	43999850	5865	41.85	7490	7560	7460	9780	5280	7530	7502.11	3.72	0	-634	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	977	75.66	0.62	12	0.04	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	1.50	N	001540	500	65 억		484879	N	N	0	N	00	N
29	20240528	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-50	5	-0.66	39146130	5217	37.22	7490	7560	7460	9780	5280	7530	7503.57	3.72	0	-655	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	976	75.56	0.62	12	0.04	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	1.50	N	001540	500	65 억		484879	N	N	0	N	00	N
30	20240528	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-10	5	-0.13	20783610	2764	19.72	7490	7560	7490	9780	5280	7530	7519.40	3.72	0	-852	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	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		484879	N	N	0	N	00	N
31	20240528	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	20	2	0.27	12336060	1639	11.69	7490	7560	7490	9780	5280	7530	7526.58	3.72	0	-621	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	985	76.26	0.63	12	0.01	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		484879	N	N	0	N	00	N
32	20240528	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	0	3	0.00	4098170	545	3.89	7490	7560	7490	9780	5280	7530	7519.58	3.72	0	-298	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	982	76.06	0.63	12	0.00	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		484879	N	N	0	N	00	N
33	20240528	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-40	5	-0.53	996170	133	0.95	7490	7490	7490	9780	5280	7530	7490.00	3.72	0	0	7676	7602	7546	7472	7416	7575	7445	65	2250	500	5420	10	1	13042420	977	75.66	0.62	12	0.00	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	1.50	N	001540	500	65 억		484879	N	N	0	N	00	N
34	20240527	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-10	5	-0.13	105302920	14012	107.35	7620	7620	7490	9800	5280	7540	7515.20	3.75	0	-5878	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	982	76.06	0.63	12	0.11	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		489466	N	N	0	N	00	N
35	20240527	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-10	5	-0.13	99589440	13253	101.53	7620	7620	7490	9800	5280	7540	7514.48	3.75	0	-5793	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	982	76.06	0.63	12	0.10	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		489466	N	N	0	N	00	N
36	20240527	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-20	5	-0.27	87988420	11710	89.71	7620	7620	7490	9800	5280	7540	7513.96	3.75	0	-6728	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	981	75.96	0.62	12	0.09	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		489466	N	N	0	N	00	N
37	20240527	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-40	5	-0.53	74849590	9960	76.30	7620	7620	7490	9800	5280	7540	7515.02	3.75	0	-5632	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	978	75.76	0.62	12	0.08	99.00	12040.00	10510	20231221	-28.64	7150	20231020	4.90	10160	-26.18	20240102	7390	1.49	20240416	10510	-28.64	20231221	7150	4.90	20231020	1.50	N	001540	500	65 억		489466	N	N	0	N	00	N
38	20240527	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-20	5	-0.27	65611070	8729	66.87	7620	7620	7490	9800	5280	7540	7516.45	3.75	0	-5030	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	981	75.96	0.62	12	0.07	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		489466	N	N	0	N	00	N
39	20240527	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-40	5	-0.53	42585210	5659	43.35	7620	7620	7500	9800	5280	7540	7525.22	3.75	0	-3682	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	978	75.76	0.62	12	0.04	99.00	12040.00	10510	20231221	-28.64	7150	20231020	4.90	10160	-26.18	20240102	7390	1.49	20240416	10510	-28.64	20231221	7150	4.90	20231020	1.50	N	001540	500	65 억		489466	N	N	0	N	00	N
40	20240527	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-10	5	-0.13	31906680	4238	32.47	7620	7620	7500	9800	5280	7540	7528.71	3.75	0	-2637	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	982	76.06	0.63	12	0.03	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		489466	N	N	0	N	00	N
41	20240527	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	80	2	1.06	22860	3	0.02	7620	7620	7620	9800	5280	7540	7620.00	3.75	0	-2	7626	7582	7556	7512	7486	7570	7500	65	2260	500	5420	10	1	13042420	994	76.97	0.63	12	0.00	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	1.50	N	001540	500	65 억		489466	N	N	0	N	00	N
42	20240524	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-80	5	-1.05	98670510	13053	160.63	7570	7600	7530	9900	5340	7620	7559.22	3.77	0	-2209	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	983	76.16	0.63	12	0.10	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
43	20240524	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-80	5	-1.05	91789250	12140	149.40	7570	7600	7530	9900	5340	7620	7560.89	3.77	0	-2054	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	983	76.16	0.63	12	0.09	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
44	20240524	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-60	5	-0.79	75619390	9996	123.01	7570	7600	7550	9900	5340	7620	7564.96	3.77	0	-1473	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	986	76.36	0.63	12	0.08	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
45	20240524	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-70	5	-0.92	63289990	8363	102.92	7570	7600	7550	9900	5340	7620	7567.86	3.77	0	-1276	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	985	76.26	0.63	12	0.06	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
46	20240524	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-60	5	-0.79	48485400	6406	78.83	7570	7600	7550	9900	5340	7620	7568.75	3.77	0	-1018	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
47	20240524	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-50	5	-0.66	31959600	4220	51.93	7570	7600	7560	9900	5340	7620	7573.36	3.77	0	-863	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	987	76.46	0.63	12	0.03	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
48	20240524	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-60	5	-0.79	22691550	2997	36.88	7570	7600	7560	9900	5340	7620	7571.42	3.77	0	-522	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	986	76.36	0.63	12	0.02	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
49	20240524	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-50	5	-0.66	6479920	856	10.53	7570	7570	7570	9900	5340	7620	7570.00	3.77	0	-126	7680	7650	7620	7590	7560	7635	7575	65	2280	500	5480	10	1	13042420	987	76.46	0.63	12	0.01	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	1.51	N	001540	500	65 억		491676	N	N	0	N	00	N
50	20240523	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	61819790	8126	99.22	7630	7650	7590	9910	5350	7630	7607.65	3.78	0	-1393	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	994	76.97	0.63	12	0.06	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	1.51	N	001540	500	65 억		493069	N	N	0	N	00	N
51	20240523	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-30	5	-0.39	59338530	7800	95.24	7630	7650	7590	9910	5350	7630	7607.50	3.78	0	-1389	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	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	1.51	N	001540	500	65 억		493069	N	N	0	N	00	N
52	20240523	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	20	2	0.26	43093270	5665	69.17	7630	7650	7590	9910	5350	7630	7606.93	3.78	0	-1363	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	998	77.27	0.64	12	0.04	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	1.51	N	001540	500	65 억		493069	N	N	0	N	00	N
53	20240523	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	19528560	2565	31.32	7630	7650	7590	9910	5350	7630	7613.47	3.78	0	-1024	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	995	77.07	0.63	12	0.02	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		493069	N	N	0	N	00	N
54	20240523	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	17981070	2362	28.84	7630	7650	7590	9910	5350	7630	7612.65	3.78	0	-944	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	995	77.07	0.63	12	0.02	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		493069	N	N	0	N	00	N
55	20240523	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	15283180	2008	24.52	7630	7650	7590	9910	5350	7630	7611.15	3.78	0	-835	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	994	76.97	0.63	12	0.02	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	1.51	N	001540	500	65 억		493069	N	N	0	N	00	N
56	20240523	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-20	5	-0.26	8478580	1114	13.60	7630	7650	7590	9910	5350	7630	7610.93	3.78	0	-566	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	993	76.87	0.63	12	0.01	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		493069	N	N	0	N	00	N
57	20240523	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	3.78	0	0	7730	7680	7640	7590	7550	7705	7615	65	2280	500	5490	10	1	13042420	995	77.07	0.63	12	0.00	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		493069	N	N	0	N	00	N
58	20240522	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	0	3	0.00	62451070	8190	74.29	7610	7690	7600	9910	5350	7630	7625.28	3.79	0	-1627	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
59	20240522	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-30	5	-0.39	49716750	6520	59.14	7610	7690	7600	9910	5350	7630	7625.27	3.79	0	-1569	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
60	20240522	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	41369810	5423	49.19	7610	7690	7610	9910	5350	7630	7628.58	3.79	0	-1036	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	10	1	13042420	994	76.97	0.63	12	0.04	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
61	20240522	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	10	2	0.13	24327120	3186	28.90	7610	7690	7610	9910	5350	7630	7635.63	3.79	0	-840	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	10	1	13042420	996	77.17	0.63	12	0.02	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
62	20240522	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	40	2	0.52	23944510	3136	28.44	7610	7690	7610	9910	5350	7630	7635.37	3.79	0	-822	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
63	20240522	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	10	2	0.13	16795640	2200	19.95	7610	7690	7610	9910	5350	7630	7634.38	3.79	0	-489	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	10	1	13042420	996	77.17	0.63	12	0.02	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
64	20240522	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	40	2	0.52	10994880	1441	13.07	7610	7690	7610	9910	5350	7630	7630.03	3.79	0	-444	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	10	1	13042420	1000	77.47	0.64	12	0.01	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	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
65	20240522	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	4406290	579	5.25	7610	7690	7610	9910	5350	7630	7610.17	3.79	0	-83	7790	7710	7670	7590	7550	7690	7570	65	2280	500	5490	10	1	13042420	1003	77.68	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.51	N	001540	500	65 억		494707	N	N	0	N	00	N
66	20240521	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-120	5	-1.55	84361550	11020	52.64	7750	7750	7630	10070	5430	7750	7655.32	3.81	0	-2222	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	995	77.07	0.63	12	0.08	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
67	20240521	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-100	5	-1.29	73797020	9637	46.03	7750	7750	7630	10070	5430	7750	7657.68	3.81	0	-1769	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
68	20240521	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-110	5	-1.42	67538690	8819	42.13	7750	7750	7630	10070	5430	7750	7658.32	3.81	0	-1628	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	996	77.17	0.63	12	0.07	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
69	20240521	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-90	5	-1.16	60979050	7961	38.03	7750	7750	7630	10070	5430	7750	7659.72	3.81	0	-1262	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	999	77.37	0.64	12	0.06	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
70	20240521	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-90	5	-1.16	57784340	7543	36.03	7750	7750	7630	10070	5430	7750	7660.66	3.81	0	-1010	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	999	77.37	0.64	12	0.06	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
71	20240521	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-90	5	-1.16	39930490	5209	24.88	7750	7750	7640	10070	5430	7750	7665.67	3.81	0	-863	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	999	77.37	0.64	12	0.04	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
72	20240521	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-70	5	-0.90	24268860	3164	15.11	7750	7750	7640	10070	5430	7750	7670.31	3.81	0	-444	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	1002	77.58	0.64	12	0.02	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	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
73	20240521	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	0	3	0.00	744000	96	0.46	7750	7750	7750	10070	5430	7750	7750.00	3.81	0	-91	7910	7830	7760	7680	7610	7825	7675	65	2320	500	5580	10	1	13042420	1011	78.28	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7390	4.87	20240416	10510	-26.26	20231221	7150	8.39	20231020	1.54	N	001540	500	65 억		496929	N	N	0	N	00	N
74	20240517	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	144537890	18693	108.71	7780	7800	7690	10140	5460	7800	7732.19	3.87	0	-412	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1015	78.59	0.65	12	0.14	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7390	5.28	20240416	10510	-25.98	20231221	7150	8.81	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
75	20240517	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	135203590	17491	101.72	7780	7800	7690	10140	5460	7800	7729.89	3.87	0	213	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1011	78.28	0.64	12	0.13	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7390	4.87	20240416	10510	-26.26	20231221	7150	8.39	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
76	20240517	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	127203960	16458	95.71	7780	7800	7690	10140	5460	7800	7729.00	3.87	0	435	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1011	78.28	0.64	12	0.13	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7390	4.87	20240416	10510	-26.26	20231221	7150	8.39	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
77	20240517	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-40	5	-0.51	111069280	14378	83.61	7780	7800	7690	10140	5460	7800	7724.95	3.87	0	550	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1012	78.38	0.64	12	0.11	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7390	5.01	20240416	10510	-26.17	20231221	7150	8.53	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
78	20240517	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-90	5	-1.15	97595890	12638	73.49	7780	7780	7690	10140	5460	7800	7722.42	3.87	0	397	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1006	77.88	0.64	12	0.10	99.00	12040.00	10510	20231221	-26.64	7150	20231020	7.83	10160	-24.11	20240102	7390	4.33	20240416	10510	-26.64	20231221	7150	7.83	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
79	20240517	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-50	5	-0.64	73158130	9472	55.08	7780	7780	7690	10140	5460	7800	7723.62	3.87	0	-463	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1011	78.28	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7390	4.87	20240416	10510	-26.26	20231221	7150	8.39	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
80	20240517	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-110	5	-1.41	55164080	7141	41.53	7780	7780	7690	10140	5460	7800	7724.98	3.87	0	-402	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1003	77.68	0.64	12	0.05	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
81	20240517	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-20	5	-0.26	583500	75	0.44	7780	7780	7780	10140	5460	7800	7780.00	3.87	0	-60	7886	7842	7766	7722	7646	7865	7745	65	2340	500	5610	10	1	13042420	1015	78.59	0.65	12	0.00	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7390	5.28	20240416	10510	-25.98	20231221	7150	8.81	20231020	1.54	N	001540	500	65 억		504360	N	N	0	N	00	N
82	20240516	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	130	2	1.69	133327570	17154	190.75	7690	7810	7690	9970	5370	7670	7772.39	3.87	0	-153	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1017	78.79	0.65	12	0.13	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7390	5.55	20240416	10510	-25.78	20231221	7150	9.09	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
83	20240516	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	110	2	1.43	120598440	15520	172.58	7690	7810	7690	9970	5370	7670	7770.52	3.87	0	-168	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1015	78.59	0.65	12	0.12	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7390	5.28	20240416	10510	-25.98	20231221	7150	8.81	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
84	20240516	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	100	2	1.30	99916750	12860	143.00	7690	7810	7690	9970	5370	7670	7769.58	3.87	0	-139	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1013	78.48	0.65	12	0.10	99.00	12040.00	10510	20231221	-26.07	7150	20231020	8.67	10160	-23.52	20240102	7390	5.14	20240416	10510	-26.07	20231221	7150	8.67	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
85	20240516	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	110	2	1.43	96284400	12392	137.80	7690	7810	7690	9970	5370	7670	7769.88	3.87	0	213	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1015	78.59	0.65	12	0.10	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7390	5.28	20240416	10510	-25.98	20231221	7150	8.81	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
86	20240516	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	90	2	1.17	88758700	11423	127.02	7690	7810	7690	9970	5370	7670	7770.17	3.87	0	542	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1012	78.38	0.64	12	0.09	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7390	5.01	20240416	10510	-26.17	20231221	7150	8.53	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
87	20240516	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	120	2	1.56	80450000	10353	115.12	7690	7810	7690	9970	5370	7670	7770.69	3.87	0	1360	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1016	78.69	0.65	12	0.08	99.00	12040.00	10510	20231221	-25.88	7150	20231020	8.95	10160	-23.33	20240102	7390	5.41	20240416	10510	-25.88	20231221	7150	8.95	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
88	20240516	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	130	2	1.69	48077950	6197	68.91	7690	7810	7690	9970	5370	7670	7758.26	3.87	0	1102	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1017	78.79	0.65	12	0.05	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7390	5.55	20240416	10510	-25.78	20231221	7150	9.09	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
89	20240516	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	30	2	0.39	1807460	235	2.61	7690	7700	7690	9970	5370	7670	7691.32	3.87	0	-14	7723	7696	7653	7626	7583	7710	7640	65	2300	500	5520	10	1	13042420	1004	77.78	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7390	4.19	20240416	10510	-26.74	20231221	7150	7.69	20231020	1.54	N	001540	500	65 억		505028	N	N	0	N	00	N
90	20240514	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	10	2	0.13	67830660	8879	67.32	7610	7680	7610	9950	5370	7660	7639.44	3.86	0	1380	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	10	1	13042420	1000	77.47	0.64	12	0.07	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
91	20240514	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	0	3	0.00	63593790	8326	63.13	7610	7680	7610	9950	5370	7660	7637.98	3.86	0	1601	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	10	1	13042420	999	77.37	0.64	12	0.06	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
92	20240514	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-20	5	-0.26	54593100	7148	54.20	7610	7680	7610	9950	5370	7660	7637.53	3.86	0	711	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	10	1	13042420	996	77.17	0.63	12	0.05	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
93	20240514	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-10	5	-0.13	40716850	5331	40.42	7610	7680	7610	9950	5370	7660	7637.75	3.86	0	505	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	10	1	13042420	998	77.27	0.64	12	0.04	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
94	20240514	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-20	5	-0.26	25211550	3305	25.06	7610	7660	7610	9950	5370	7660	7628.31	3.86	0	303	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
95	20240514	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-10	5	-0.13	15366360	2014	15.27	7610	7660	7610	9950	5370	7660	7629.77	3.86	0	50	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	10	1	13042420	998	77.27	0.64	12	0.02	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
96	20240514	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-10	5	-0.13	5980430	783	5.94	7610	7660	7610	9950	5370	7660	7637.84	3.86	0	443	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
97	20240514	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-50	5	-0.65	616410	81	0.61	7610	7610	7610	9950	5370	7660	7610.00	3.86	0	-12	7720	7690	7650	7620	7580	7705	7635	65	2290	500	5510	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	1.54	N	001540	500	65 억		503648	N	N	0	N	00	N
98	20240513	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	89963040	11781	85.49	7630	7680	7610	9930	5350	7640	7636.28	3.87	0	-1275	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
99	20240513	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	80808560	10582	76.79	7630	7680	7610	9930	5350	7640	7636.42	3.87	0	-1275	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	999	77.37	0.64	12	0.08	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
100	20240513	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	63598050	8332	60.46	7630	7680	7610	9930	5350	7640	7632.99	3.87	0	-1073	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	999	77.37	0.64	12	0.06	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
101	20240513	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	48287740	6326	45.90	7630	7680	7610	9930	5350	7640	7633.22	3.87	0	-1390	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	998	77.27	0.64	12	0.05	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
102	20240513	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	26447100	3466	25.15	7630	7680	7610	9930	5350	7640	7630.44	3.87	0	-1136	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	995	77.07	0.63	12	0.03	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
103	20240513	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	14347580	1879	13.63	7630	7680	7620	9930	5350	7640	7635.75	3.87	0	-906	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
104	20240513	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	30	2	0.39	10920580	1430	10.38	7630	7680	7630	9930	5350	7640	7636.77	3.87	0	-793	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	1000	77.47	0.64	12	0.01	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
105	20240513	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	1083460	142	1.03	7630	7630	7630	9930	5350	7640	7630.00	3.87	0	-17	7800	7720	7660	7580	7520	7690	7550	65	2290	500	5500	10	1	13042420	995	77.07	0.63	12	0.00	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	1.54	N	001540	500	65 억		504925	N	N	0	N	00	N
106	20240510	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	105218240	13780	227.17	7740	7740	7600	9980	5380	7680	7635.58	3.88	0	-1158	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	10	1	13042420	996	77.17	0.63	12	0.11	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
107	20240510	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-50	5	-0.65	99008480	12967	213.77	7740	7740	7600	9980	5380	7680	7635.42	3.88	0	-714	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	10	1	13042420	995	77.07	0.63	12	0.10	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
108	20240510	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-50	5	-0.65	94246450	12342	203.46	7740	7740	7600	9980	5380	7680	7636.24	3.88	0	-542	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
109	20240510	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-60	5	-0.78	93102240	12192	200.99	7740	7740	7600	9980	5380	7680	7636.34	3.88	0	-516	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	10	1	13042420	994	76.97	0.63	12	0.09	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		506083	N	N	0	N	00	N
110	20240510	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	84095320	11010	181.50	7740	7740	7600	9980	5380	7680	7638.09	3.88	0	-627	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
111	20240510	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-60	5	-0.78	64079300	8383	138.20	7740	7740	7600	9980	5380	7680	7643.96	3.88	0	-789	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	10	1	13042420	994	76.97	0.63	12	0.06	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		506083	N	N	0	N	00	N
112	20240510	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-40	5	-0.52	34545500	4509	74.33	7740	7740	7630	9980	5380	7680	7661.45	3.88	0	-39	7773	7726	7683	7636	7593	7705	7615	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
113	20240510	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	46380	6	0.10	7740	7740	7680	9980	5380	7680	7730.00	3.88	0	0	7773	7726	7683	7636	7593	7705	7615	65	2300	500	5520	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	1.53	N	001540	500	65 억		506083	N	N	0	N	00	N
114	20240509	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-40	5	-0.52	46616250	6064	68.47	7720	7730	7640	10030	5410	7720	7687.38	3.90	0	-2132	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1002	77.58	0.64	12	0.05	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	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
115	20240509	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-40	5	-0.52	42181910	5486	61.95	7720	7730	7640	10030	5410	7720	7689.01	3.90	0	-1886	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1002	77.58	0.64	12	0.04	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	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
116	20240509	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-30	5	-0.39	33766840	4389	49.56	7720	7730	7640	10030	5410	7720	7693.52	3.90	0	-1821	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1003	77.68	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
117	20240509	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	0	3	0.00	33582030	4365	49.29	7720	7730	7640	10030	5410	7720	7693.48	3.90	0	-1817	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1007	77.98	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
118	20240509	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	0	3	0.00	28348640	3686	41.62	7720	7730	7640	10030	5410	7720	7690.90	3.90	0	-1317	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1007	77.98	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
119	20240509	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-20	5	-0.26	24211590	3149	35.56	7720	7730	7640	10030	5410	7720	7688.66	3.90	0	-1163	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1004	77.78	0.64	12	0.02	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7390	4.19	20240416	10510	-26.74	20231221	7150	7.69	20231020	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
120	20240509	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-40	5	-0.52	16777380	2181	24.63	7720	7730	7640	10030	5410	7720	7692.52	3.90	0	-887	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1002	77.58	0.64	12	0.02	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	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
121	20240509	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	10030	5410	7720	0.00	3.90	0	0	7806	7762	7706	7662	7606	7785	7685	65	2310	500	5550	10	1	13042420	1007	77.98	0.64	12	0.00	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.55	N	001540	500	65 억		508215	N	N	0	N	00	N
122	20240508	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	70	2	0.92	68063720	8845	131.92	7650	7750	7650	9940	5360	7650	7695.08	3.91	0	-1263	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1007	77.98	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
123	20240508	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	70	2	0.92	66373810	8626	128.65	7650	7750	7650	9940	5360	7650	7694.62	3.91	0	-1168	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1007	77.98	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
124	20240508	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	30	2	0.39	63935300	8310	123.94	7650	7750	7650	9940	5360	7650	7693.78	3.91	0	-862	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1002	77.58	0.64	12	0.06	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	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
125	20240508	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	20	2	0.26	47440150	6168	91.99	7650	7730	7650	9940	5360	7650	7691.33	3.91	0	-853	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	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	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
126	20240508	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	70	2	0.92	36755670	4779	71.28	7650	7730	7650	9940	5360	7650	7691.08	3.91	0	-654	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1007	77.98	0.64	12	0.04	99.00	12040.00	10510	20231221	-26.55	7150	20231020	7.97	10160	-24.02	20240102	7390	4.47	20240416	10510	-26.55	20231221	7150	7.97	20231020	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
127	20240508	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	50	2	0.65	27060140	3522	52.53	7650	7700	7650	9940	5360	7650	7683.17	3.91	0	-596	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1004	77.78	0.64	12	0.03	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7390	4.19	20240416	10510	-26.74	20231221	7150	7.69	20231020	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
128	20240508	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	20	2	0.26	8416380	1097	16.36	7650	7700	7650	9940	5360	7650	7672.18	3.91	0	-414	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	1000	77.47	0.64	12	0.01	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	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
129	20240508	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	0	3	0.00	1224000	160	2.39	7650	7650	7650	9940	5360	7650	7650.00	3.91	0	-26	7723	7686	7653	7616	7583	7705	7635	65	2290	500	5500	10	1	13042420	998	77.27	0.64	12	0.00	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	1.54	N	001540	500	65 억		509464	N	N	0	N	00	N
130	20240503	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-70	5	-0.91	89659860	11735	74.74	7710	7710	7600	9980	5380	7680	7640.39	3.97	0	-5306	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	993	76.87	0.63	12	0.09	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
131	20240503	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-70	5	-0.91	85921830	11244	71.61	7710	7710	7600	9980	5380	7680	7641.57	3.97	0	-5101	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	993	76.87	0.63	12	0.09	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
132	20240503	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-60	5	-0.78	79616490	10416	66.34	7710	7710	7600	9980	5380	7680	7643.67	3.97	0	-4858	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	994	76.97	0.63	12	0.08	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
133	20240503	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-20	5	-0.26	63190130	8263	52.63	7710	7710	7600	9980	5380	7680	7647.36	3.97	0	-4272	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	999	77.37	0.64	12	0.06	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
134	20240503	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-30	5	-0.39	56727750	7417	47.24	7710	7710	7600	9980	5380	7680	7648.34	3.97	0	-3802	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	998	77.27	0.64	12	0.06	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
135	20240503	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-30	5	-0.39	26449410	3447	21.95	7710	7710	7650	9980	5380	7680	7673.17	3.97	0	-2317	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	998	77.27	0.64	12	0.03	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
136	20240503	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	10	2	0.13	16029140	2087	13.29	7710	7710	7650	9980	5380	7680	7680.47	3.97	0	-1368	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	10	1	13042420	1003	77.68	0.64	12	0.02	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
137	20240503	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	0	3	0.00	1516480	197	1.25	7710	7710	7680	9980	5380	7680	7697.87	3.97	0	-166	7753	7716	7663	7626	7573	7735	7645	65	2300	500	5520	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	1.54	N	001540	500	65 억		517674	N	N	0	N	00	N
138	20240502	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	120313920	15697	198.02	7630	7700	7610	9910	5350	7630	7664.77	3.95	0	2543	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	10	1	13042420	1002	77.58	0.64	12	0.12	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
139	20240502	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	112954580	14739	185.93	7630	7700	7610	9910	5350	7630	7663.65	3.95	0	2263	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
140	20240502	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	50	2	0.66	108745610	14191	179.02	7630	7700	7610	9910	5350	7630	7663.00	3.95	0	2113	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
141	20240502	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	40	2	0.52	101174840	13205	166.58	7630	7700	7610	9910	5350	7630	7661.86	3.95	0	1690	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
142	20240502	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	40	2	0.52	76422170	9976	125.85	7630	7700	7610	9910	5350	7630	7660.60	3.95	0	-994	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	10	1	13042420	1000	77.47	0.64	12	0.08	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
143	20240502	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	60	2	0.79	48976190	6403	80.77	7630	7700	7610	9910	5350	7630	7648.94	3.95	0	337	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	10	1	13042420	1003	77.68	0.64	12	0.05	99.00	12040.00	10510	20231221	-26.83	7150	20231020	7.55	10160	-24.31	20240102	7390	4.06	20240416	10510	-26.83	20231221	7150	7.55	20231020	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
144	20240502	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	29399390	3848	48.54	7630	7670	7610	9910	5350	7630	7640.17	3.95	0	-139	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	10	1	13042420	994	76.97	0.63	12	0.03	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N
145	20240502	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-20	5	-0.26	861790	113	1.43	7630	7630	7610	9910	5350	7630	7626.46	3.95	0	-33	7696	7662	7606	7572	7516	7680	7590	65	2280	500	5490	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	1.54	N	001540	500	65 억		515181	N	N	0	N	00	N