KissMeData/001540/price/prices-20240401.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	20240430	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	30	2	0.39	60183040	7922	38.50	7550	7640	7550	9880	5320	7600	7594.24	3.94	0	1779	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	995	77.07	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
3	20240430	150124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	30	2	0.39	49924140	6578	31.97	7550	7640	7550	9880	5320	7600	7589.56	3.94	0	1792	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	995	77.07	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
4	20240430	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	20	2	0.26	46908200	6182	30.04	7550	7640	7550	9880	5320	7600	7587.87	3.94	0	1800	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	994	76.97	0.63	12	0.05	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		513353	N	N	0	N	00	N
5	20240430	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	20	2	0.26	42570040	5612	27.27	7550	7630	7550	9880	5320	7600	7585.54	3.94	0	1756	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	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	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
6	20240430	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	33241190	4384	21.31	7550	7630	7550	9880	5320	7600	7582.39	3.94	0	1058	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	990	76.67	0.63	12	0.03	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
7	20240430	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-10	5	-0.13	31040170	4094	19.90	7550	7630	7550	9880	5320	7600	7581.87	3.94	0	1003	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	990	76.67	0.63	12	0.03	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
8	20240430	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	10	2	0.13	20866610	2751	13.37	7550	7630	7550	9880	5320	7600	7585.10	3.94	0	962	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	993	76.87	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
9	20240430	090127	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-20	5	-0.26	7793580	1031	5.01	7550	7580	7550	9880	5320	7600	7559.24	3.94	0	317	7693	7646	7583	7536	7473	7670	7560	65	2280	500	5470	10	1	13042420	989	76.57	0.63	12	0.01	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.53	N	001540	500	65 억		513353	N	N	0	N	00	N
10	20240429	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	155856560	20577	212.55	7530	7630	7520	9810	5290	7550	7574.31	3.93	0	1067	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	991	76.77	0.63	12	0.16	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
11	20240429	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	60	2	0.79	121829280	16108	166.39	7530	7630	7520	9810	5290	7550	7563.28	3.93	0	1346	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	993	76.87	0.63	12	0.12	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240416	10510	-27.59	20231221	7150	6.43	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
12	20240429	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	30	2	0.40	101059210	13380	138.21	7530	7620	7520	9810	5290	7550	7553.01	3.93	0	1935	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	989	76.57	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
13	20240429	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	20	2	0.26	99603410	13188	136.23	7530	7620	7520	9810	5290	7550	7552.58	3.93	0	1820	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	987	76.46	0.63	12	0.10	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7390	2.44	20240416	10510	-27.97	20231221	7150	5.87	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
14	20240429	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	0	3	0.00	89800550	11889	122.81	7530	7620	7520	9810	5290	7550	7553.25	3.93	0	1723	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	985	76.26	0.63	12	0.09	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7390	2.17	20240416	10510	-28.16	20231221	7150	5.59	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
15	20240429	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	54579310	7214	74.52	7530	7620	7520	9810	5290	7550	7565.75	3.93	0	1589	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	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	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
16	20240429	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	30	2	0.40	44455710	5876	60.70	7530	7600	7520	9810	5290	7550	7565.64	3.93	0	1494	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	10	1	13042420	989	76.57	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
17	20240429	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-20	5	-0.26	1882500	250	2.58	7530	7530	7530	9810	5290	7550	7530.00	3.93	0	-34	7616	7582	7546	7512	7476	7565	7495	65	2260	500	5430	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	1.53	N	001540	500	65 억		512338	N	N	0	N	00	N
18	20240426	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	0	3	0.00	72994170	9680	35.62	7580	7580	7510	9810	5290	7550	7540.72	3.94	0	-1994	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	10	1	13042420	985	76.26	0.63	12	0.07	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
19	20240426	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-30	5	-0.40	69899380	9270	34.12	7580	7580	7510	9810	5290	7550	7540.38	3.94	0	-1909	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
20	20240426	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-30	5	-0.40	63075900	8363	30.78	7580	7580	7510	9810	5290	7550	7542.26	3.94	0	-1921	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	10	1	13042420	981	75.96	0.62	12	0.06	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
21	20240426	130123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-20	5	-0.26	56696880	7516	27.66	7580	7580	7510	9810	5290	7550	7543.49	3.94	0	-1986	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	10	1	13042420	982	76.06	0.63	12	0.06	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
22	20240426	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-30	5	-0.40	53675500	7115	26.19	7580	7580	7510	9810	5290	7550	7543.99	3.94	0	-1987	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
23	20240426	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-40	5	-0.53	44373030	5879	21.64	7580	7580	7510	9810	5290	7550	7547.72	3.94	0	-1408	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	10	1	13042420	979	75.86	0.62	12	0.05	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7390	1.62	20240416	10510	-28.54	20231221	7150	5.03	20231020	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
24	20240426	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	10	2	0.13	19852070	2624	9.66	7580	7580	7550	9810	5290	7550	7565.59	3.94	0	465	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	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	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
25	20240426	090124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	10	2	0.13	3155480	417	1.53	7580	7580	7560	9810	5290	7550	7567.18	3.94	0	126	7690	7620	7560	7490	7430	7590	7460	65	2260	500	5430	10	1	13042420	986	76.36	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.53	N	001540	500	65 억		513752	N	N	0	N	00	N
26	20240425	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-80	5	-1.05	204865830	27172	548.60	7600	7630	7500	9910	5350	7630	7539.58	3.89	0	6287	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	985	76.26	0.63	12	0.21	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	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
27	20240425	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-100	5	-1.31	200438980	26585	536.75	7600	7630	7500	9910	5350	7630	7539.55	3.89	0	5883	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	982	76.06	0.63	12	0.20	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	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
28	20240425	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-50	5	-0.66	145273930	19252	388.69	7600	7630	7520	9910	5350	7630	7545.91	3.89	0	4703	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	989	76.57	0.63	12	0.15	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
29	20240425	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-70	5	-0.92	97820120	12960	261.66	7600	7630	7520	9910	5350	7630	7547.85	3.89	0	3416	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	986	76.36	0.63	12	0.10	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
30	20240425	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-90	5	-1.18	82213050	10890	219.87	7600	7630	7520	9910	5350	7630	7549.41	3.89	0	3189	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	983	76.16	0.63	12	0.08	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	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
31	20240425	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-80	5	-1.05	28224660	3725	75.21	7600	7630	7540	9910	5350	7630	7577.09	3.89	0	758	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	985	76.26	0.63	12	0.03	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7390	2.17	20240416	10510	-28.16	20231221	7150	5.59	20231020	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
32	20240425	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-10	5	-0.13	6804530	894	18.05	7600	7630	7580	9910	5350	7630	7611.33	3.89	0	-218	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	994	76.97	0.63	12	0.01	99.00	12040.00	10510	20231221	-27.50	7150	20231020	6.57	10160	-25.00	20240102	7390	3.11	20240416	10510	-27.50	20231221	7150	6.57	20231020	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
33	20240425	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-30	5	-0.39	995600	131	2.64	7600	7600	7600	9910	5350	7630	7600.00	3.89	0	-90	7696	7662	7616	7582	7536	7680	7600	65	2280	500	5490	10	1	13042420	991	76.77	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.56	N	001540	500	65 억		506879	N	N	0	N	00	N
34	20240424	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	90	2	1.19	37466280	4919	50.23	7580	7650	7570	9800	5280	7540	7616.65	3.89	0	-521	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	10	1	13042420	995	77.07	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240416	10510	-27.40	20231221	7150	6.71	20231020	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
35	20240424	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	100	2	1.33	36252990	4760	48.61	7580	7650	7570	9800	5280	7540	7616.17	3.89	0	-542	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	10	1	13042420	996	77.17	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.31	7150	20231020	6.85	10160	-24.80	20240102	7390	3.38	20240416	10510	-27.31	20231221	7150	6.85	20231020	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
36	20240424	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	60	2	0.80	29731610	3906	39.89	7580	7650	7570	9800	5280	7540	7611.78	3.89	0	-404	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	10	1	13042420	991	76.77	0.63	12	0.03	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	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
37	20240424	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	100	2	1.33	24985090	3282	33.51	7580	7650	7570	9800	5280	7540	7612.76	3.89	0	-580	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	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	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
38	20240424	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	70	2	0.93	20115550	2643	26.99	7580	7650	7570	9800	5280	7540	7610.88	3.89	0	-1131	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	10	1	13042420	993	76.87	0.63	12	0.02	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	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
39	20240424	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	70	2	0.93	13936310	1830	18.69	7580	7650	7580	9800	5280	7540	7615.47	3.89	0	-1029	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	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	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
40	20240424	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	110	2	1.46	5054540	664	6.78	7580	7650	7580	9800	5280	7540	7612.26	3.89	0	43	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	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	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
41	20240424	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	9800	5280	7540	0.00	3.89	0	0	7713	7626	7573	7486	7433	7600	7460	65	2260	500	5420	10	1	13042420	983	76.16	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.56	N	001540	500	65 억		507403	N	N	0	N	00	N
42	20240423	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	30	2	0.40	74290420	9793	83.14	7620	7660	7520	9760	5260	7510	7586.09	3.86	0	4151	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	983	76.16	0.63	12	0.08	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	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
43	20240423	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	80	2	1.07	66241410	8728	74.10	7620	7660	7520	9760	5260	7510	7589.53	3.86	0	3428	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	990	76.67	0.63	12	0.07	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240416	10510	-27.78	20231221	7150	6.15	20231020	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
44	20240423	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	90	2	1.20	63854840	8414	71.43	7620	7660	7520	9760	5260	7510	7589.12	3.86	0	3287	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	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	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
45	20240423	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	70	2	0.93	61024280	8041	68.27	7620	7660	7520	9760	5260	7510	7589.14	3.86	0	3192	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	989	76.57	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
46	20240423	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	60	2	0.80	42427520	5578	47.36	7620	7660	7540	9760	5260	7510	7606.22	3.86	0	2642	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	987	76.46	0.63	12	0.04	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	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
47	20240423	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	70	2	0.93	22308610	2919	24.78	7620	7660	7540	9760	5260	7510	7642.55	3.86	0	1274	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	989	76.57	0.63	12	0.02	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
48	20240423	100123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	130	2	1.73	18824290	2460	20.88	7620	7660	7540	9760	5260	7510	7652.15	3.86	0	1547	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	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	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
49	20240423	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	30	2	0.40	537520	71	0.60	7620	7620	7540	9760	5260	7510	7570.70	3.86	0	-1	7696	7602	7556	7462	7416	7580	7440	65	2250	500	5400	10	1	13042420	983	76.16	0.63	12	0.00	99.00	12040.00	10510	20231221	-28.26	7150	20231020	5.45	10160	-25.79	20240102	7390	2.03	20240416	10510	-28.26	20231221	7150	5.45	20231020	1.57	N	001540	500	65 억		503253	N	N	0	N	00	N
50	20240422	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-50	5	-0.66	89274880	11778	56.63	7560	7650	7510	9820	5300	7560	7582.22	3.86	0	-260	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	979	75.86	0.62	12	0.09	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7390	1.62	20240416	10510	-28.54	20231221	7150	5.03	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
51	20240422	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	58074900	7634	36.71	7560	7650	7560	9820	5300	7560	7607.40	3.86	0	-271	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
52	20240422	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	38550740	5061	24.34	7560	7650	7560	9820	5300	7560	7617.22	3.86	0	-295	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
53	20240422	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	36796870	4830	23.22	7560	7650	7560	9820	5300	7560	7618.40	3.86	0	-295	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
54	20240422	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	35838730	4704	22.62	7560	7650	7560	9820	5300	7560	7618.78	3.86	0	-288	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
55	20240422	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	60	2	0.79	29885800	3921	18.85	7560	7650	7560	9820	5300	7560	7621.98	3.86	0	-206	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	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	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
56	20240422	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	90	2	1.19	24469590	3211	15.44	7560	7650	7560	9820	5300	7560	7620.55	3.86	0	177	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	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	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
57	20240422	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	40	2	0.53	1126630	149	0.72	7560	7600	7560	9820	5300	7560	7561.28	3.86	0	-19	7773	7666	7533	7426	7293	7720	7480	65	2260	500	5440	10	1	13042420	991	76.77	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7390	2.84	20240416	10510	-27.69	20231221	7150	6.29	20231020	1.58	N	001540	500	65 억		503517	N	N	0	N	00	N
58	20240419	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-30	5	-0.40	156511260	20797	252.12	7500	7640	7400	9860	5320	7590	7525.66	3.87	0	-1693	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	986	76.36	0.63	12	0.16	99.00	12040.00	10510	20231221	-28.07	7150	20231020	5.73	10160	-25.59	20240102	7390	2.30	20240416	10510	-28.07	20231221	7150	5.73	20231020	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
59	20240419	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-40	5	-0.53	154636380	20549	249.11	7500	7640	7400	9860	5320	7590	7525.25	3.87	0	-1645	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	985	76.26	0.63	12	0.16	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	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
60	20240419	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-30	5	-0.40	150936270	20059	243.17	7500	7640	7400	9860	5320	7590	7524.62	3.87	0	-1316	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	986	76.36	0.63	12	0.15	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	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
61	20240419	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-40	5	-0.53	146037070	19411	235.31	7500	7640	7400	9860	5320	7590	7523.42	3.87	0	-1298	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	985	76.26	0.63	12	0.15	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	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
62	20240419	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-100	5	-1.32	143070410	19016	230.52	7500	7640	7400	9860	5320	7590	7523.69	3.87	0	-1597	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	977	75.66	0.62	12	0.15	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	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
63	20240419	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-80	5	-1.05	89724310	11868	143.87	7500	7640	7500	9860	5320	7590	7560.19	3.87	0	-2677	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	979	75.86	0.62	12	0.09	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7390	1.62	20240416	10510	-28.54	20231221	7150	5.03	20231020	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
64	20240419	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	30	2	0.40	20190790	2665	32.31	7500	7620	7500	9860	5320	7590	7576.28	3.87	0	-300	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	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	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
65	20240419	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-10	5	-0.13	2048540	273	3.31	7500	7580	7500	9860	5320	7590	7503.81	3.87	0	133	7790	7690	7540	7440	7290	7740	7490	65	2270	500	5460	10	1	13042420	989	76.57	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7390	2.57	20240416	10510	-27.88	20231221	7150	6.01	20231020	1.61	N	001540	500	65 억		505211	N	N	0	N	00	N
66	20240418	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	150	2	2.02	62510270	8249	51.90	7390	7640	7390	9670	5210	7440	7577.88	3.86	0	1375	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	990	76.67	0.63	12	0.06	99.00	12040.00	10510	20231221	-27.78	7150	20231020	6.15	10160	-25.30	20240102	7390	2.71	20240418	10510	-27.78	20231221	7150	6.15	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
67	20240418	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	180	2	2.42	58317420	7697	48.43	7390	7640	7390	9670	5210	7440	7576.64	3.86	0	1395	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	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	20240418	10510	-27.50	20231221	7150	6.57	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
68	20240418	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	190	2	2.55	53280680	7036	44.27	7390	7640	7390	9670	5210	7440	7572.58	3.86	0	1475	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	995	77.07	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240418	10510	-27.40	20231221	7150	6.71	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
69	20240418	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	190	2	2.55	49885230	6591	41.47	7390	7640	7390	9670	5210	7440	7568.69	3.86	0	1583	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	995	77.07	0.63	12	0.05	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240418	10510	-27.40	20231221	7150	6.71	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
70	20240418	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	190	2	2.55	43656450	5772	36.32	7390	7640	7390	9670	5210	7440	7563.49	3.86	0	1227	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	995	77.07	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.40	7150	20231020	6.71	10160	-24.90	20240102	7390	3.25	20240418	10510	-27.40	20231221	7150	6.71	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
71	20240418	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	170	2	2.28	35136930	4655	29.29	7390	7630	7390	9670	5210	7440	7548.21	3.86	0	1228	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	993	76.87	0.63	12	0.04	99.00	12040.00	10510	20231221	-27.59	7150	20231020	6.43	10160	-25.10	20240102	7390	2.98	20240418	10510	-27.59	20231221	7150	6.43	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
72	20240418	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	120	2	1.61	23717240	3154	19.84	7390	7610	7390	9670	5210	7440	7519.73	3.86	0	452	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	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	20240418	10510	-28.07	20231221	7150	5.73	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
73	20240418	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-10	5	-0.13	4479540	606	3.81	7390	7430	7390	9670	5210	7440	7391.98	3.86	0	31	7553	7496	7453	7396	7353	7525	7425	65	2230	500	5350	10	1	13042420	969	75.05	0.62	12	0.00	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7390	0.54	20240418	10510	-29.31	20231221	7150	3.92	20231020	1.64	N	001540	500	65 억		503923	N	N	0	N	00	N
74	20240417	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	0	3	0.00	118011630	15833	44.81	7420	7510	7410	9670	5210	7440	7453.61	3.83	0	4072	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	970	75.15	0.62	12	0.12	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
75	20240417	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-10	5	-0.13	101371510	13597	38.48	7420	7510	7410	9670	5210	7440	7455.43	3.83	0	3376	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	969	75.05	0.62	12	0.10	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7390	0.54	20240416	10510	-29.31	20231221	7150	3.92	20231020	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
76	20240417	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	70	2	0.94	61939840	8298	23.49	7420	7510	7410	9670	5210	7440	7464.43	3.83	0	2366	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	979	75.86	0.62	12	0.06	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
77	20240417	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	60	2	0.81	57559750	7714	21.83	7420	7510	7410	9670	5210	7440	7461.73	3.83	0	2376	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	978	75.76	0.62	12	0.06	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
78	20240417	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	20	2	0.27	50713170	6799	19.24	7420	7510	7410	9670	5210	7440	7458.92	3.83	0	2007	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	973	75.35	0.62	12	0.05	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
79	20240417	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	20	2	0.27	46105600	6181	17.49	7420	7510	7410	9670	5210	7440	7459.25	3.83	0	1668	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	973	75.35	0.62	12	0.05	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
80	20240417	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	70	2	0.94	20020310	2679	7.58	7420	7510	7420	9670	5210	7440	7473.05	3.83	0	1301	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	979	75.86	0.62	12	0.02	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	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
81	20240417	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-20	5	-0.27	5194000	700	1.98	7420	7420	7420	9670	5210	7440	7420.00	3.83	0	0	7646	7542	7466	7362	7286	7505	7325	65	2230	500	5350	10	1	13042420	968	74.95	0.62	12	0.01	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7390	0.41	20240416	10510	-29.40	20231221	7150	3.78	20231020	1.67	N	001540	500	65 억		499851	N	N	0	N	00	N
82	20240416	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-140	5	-1.85	261240700	35053	93.38	7520	7570	7390	9850	5310	7580	7452.73	3.82	0	1273	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	970	75.15	0.62	12	0.27	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	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
83	20240416	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-140	5	-1.85	254699890	34174	91.04	7520	7570	7390	9850	5310	7580	7453.03	3.82	0	1237	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	970	75.15	0.62	12	0.26	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	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
84	20240416	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-160	5	-2.11	230744310	30943	82.43	7520	7570	7390	9850	5310	7580	7457.08	3.82	0	727	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	968	74.95	0.62	12	0.24	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7390	0.41	20240416	10510	-29.40	20231221	7150	3.78	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
85	20240416	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-160	5	-2.11	208296980	27919	74.37	7520	7570	7390	9850	5310	7580	7460.76	3.82	0	101	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	968	74.95	0.62	12	0.21	99.00	12040.00	10510	20231221	-29.40	7150	20231020	3.78	10160	-26.97	20240102	7390	0.41	20240416	10510	-29.40	20231221	7150	3.78	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
86	20240416	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-150	5	-1.98	162037470	21675	57.74	7520	7570	7410	9850	5310	7580	7475.78	3.82	0	-1012	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	969	75.05	0.62	12	0.17	99.00	12040.00	10510	20231221	-29.31	7150	20231020	3.92	10160	-26.87	20240102	7410	0.27	20240416	10510	-29.31	20231221	7150	3.92	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
87	20240416	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-120	5	-1.58	113828150	15193	40.47	7520	7570	7450	9850	5310	7580	7492.14	3.82	0	1220	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	973	75.35	0.62	12	0.12	99.00	12040.00	10510	20231221	-29.02	7150	20231020	4.34	10160	-26.57	20240102	7450	0.13	20240416	10510	-29.02	20231221	7150	4.34	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
88	20240416	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-90	5	-1.19	68058680	9069	24.16	7520	7570	7480	9850	5310	7580	7504.54	3.82	0	1932	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	977	75.66	0.62	12	0.07	99.00	12040.00	10510	20231221	-28.73	7150	20231020	4.76	10160	-26.28	20240102	7480	0.13	20240416	10510	-28.73	20231221	7150	4.76	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
89	20240416	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-10	5	-0.13	489300	65	0.17	7520	7570	7520	9850	5310	7580	7527.69	3.82	0	0	7753	7666	7573	7486	7393	7620	7440	65	2270	500	5450	10	1	13042420	987	76.46	0.63	12	0.00	99.00	12040.00	10510	20231221	-27.97	7150	20231020	5.87	10160	-25.49	20240102	7480	1.20	20240415	10510	-27.97	20231221	7150	5.87	20231020	1.69	N	001540	500	65 억		498197	N	N	0	N	00	N
90	20240415	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-120	5	-1.56	282924160	37539	188.12	7660	7660	7480	10010	5390	7700	7536.80	3.86	0	-4671	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	989	76.57	0.63	12	0.29	99.00	12040.00	10510	20231221	-27.88	7150	20231020	6.01	10160	-25.39	20240102	7480	1.34	20240415	10510	-27.88	20231221	7150	6.01	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
91	20240415	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-100	5	-1.30	268085570	35580	178.30	7660	7660	7480	10010	5390	7700	7534.73	3.86	0	-4913	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	991	76.77	0.63	12	0.27	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7480	1.60	20240415	10510	-27.69	20231221	7150	6.29	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
92	20240415	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-100	5	-1.30	261319620	34687	173.83	7660	7660	7480	10010	5390	7700	7533.65	3.86	0	-4873	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	991	76.77	0.63	12	0.27	99.00	12040.00	10510	20231221	-27.69	7150	20231020	6.29	10160	-25.20	20240102	7480	1.60	20240415	10510	-27.69	20231221	7150	6.29	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
93	20240415	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-150	5	-1.95	248322250	32967	165.21	7660	7660	7480	10010	5390	7700	7532.45	3.86	0	-5104	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	985	76.26	0.63	12	0.25	99.00	12040.00	10510	20231221	-28.16	7150	20231020	5.59	10160	-25.69	20240102	7480	0.94	20240415	10510	-28.16	20231221	7150	5.59	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
94	20240415	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-170	5	-2.21	243707890	32354	162.13	7660	7660	7480	10010	5390	7700	7532.54	3.86	0	-5104	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	982	76.06	0.63	12	0.25	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7480	0.67	20240415	10510	-28.35	20231221	7150	5.31	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
95	20240415	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-190	5	-2.47	240775670	31964	160.18	7660	7660	7480	10010	5390	7700	7532.71	3.86	0	-5104	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	979	75.86	0.62	12	0.25	99.00	12040.00	10510	20231221	-28.54	7150	20231020	5.03	10160	-26.08	20240102	7480	0.40	20240415	10510	-28.54	20231221	7150	5.03	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
96	20240415	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-170	5	-2.21	124477270	16462	82.50	7660	7660	7520	10010	5390	7700	7561.49	3.86	0	-831	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	982	76.06	0.63	12	0.13	99.00	12040.00	10510	20231221	-28.35	7150	20231020	5.31	10160	-25.89	20240102	7520	0.13	20240415	10510	-28.35	20231221	7150	5.31	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
97	20240415	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-40	5	-0.52	6845930	894	4.48	7660	7660	7650	10010	5390	7700	7657.64	3.86	0	-337	7900	7800	7750	7650	7600	7775	7625	65	2310	500	5540	10	1	13042420	999	77.37	0.64	12	0.01	99.00	12040.00	10510	20231221	-27.12	7150	20231020	7.13	10160	-24.61	20240102	7650	0.13	20240415	10510	-27.12	20231221	7150	7.13	20231020	1.70	N	001540	500	65 억		503022	N	N	0	N	00	N
98	20240412	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-120	5	-1.53	152827750	19784	170.61	7850	7850	7700	10160	5480	7820	7724.84	3.86	0	-568	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1004	77.78	0.64	12	0.15	99.00	12040.00	10510	20231221	-26.74	7150	20231020	7.69	10160	-24.21	20240102	7700	0.00	20240412	10510	-26.74	20231221	7150	7.69	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
99	20240412	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-90	5	-1.15	127954460	16554	142.76	7850	7850	7700	10160	5480	7820	7729.52	3.86	0	298	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1008	78.08	0.64	12	0.13	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7700	0.39	20240412	10510	-26.45	20231221	7150	8.11	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
100	20240412	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-90	5	-1.15	113613270	14694	126.72	7850	7850	7700	10160	5480	7820	7731.95	3.86	0	307	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1008	78.08	0.64	12	0.11	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7700	0.39	20240412	10510	-26.45	20231221	7150	8.11	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
101	20240412	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-90	5	-1.15	81036650	10467	90.26	7850	7850	7710	10160	5480	7820	7742.11	3.86	0	520	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1008	78.08	0.64	12	0.08	99.00	12040.00	10510	20231221	-26.45	7150	20231020	8.11	10160	-23.92	20240102	7710	0.26	20240412	10510	-26.45	20231221	7150	8.11	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
102	20240412	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-80	5	-1.02	72040950	9302	80.22	7850	7850	7710	10160	5480	7820	7744.67	3.86	0	520	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1009	78.18	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.36	7150	20231020	8.25	10160	-23.82	20240102	7710	0.39	20240412	10510	-26.36	20231221	7150	8.25	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
103	20240412	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-40	5	-0.51	40981950	5290	45.62	7850	7850	7710	10160	5480	7820	7747.06	3.86	0	658	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1015	78.59	0.65	12	0.04	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7710	0.91	20240412	10510	-25.98	20231221	7150	8.81	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
104	20240412	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-20	5	-0.26	35543120	4592	39.60	7850	7850	7710	10160	5480	7820	7740.23	3.86	0	920	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1017	78.79	0.65	12	0.04	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7710	1.17	20240412	10510	-25.78	20231221	7150	9.09	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
105	20240412	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	30	2	0.38	314000	40	0.34	7850	7850	7850	10160	5480	7820	7850.00	3.86	0	-6	7893	7856	7783	7746	7673	7875	7765	65	2340	500	5630	10	1	13042420	1024	79.29	0.65	12	0.00	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7710	1.82	20240411	10510	-25.31	20231221	7150	9.79	20231020	1.71	N	001540	500	65 억		503927	N	N	0	N	00	N
106	20240411	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-10	5	-0.13	90018650	11596	81.78	7780	7820	7710	10170	5490	7830	7762.90	3.88	0	-2482	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1020	78.99	0.65	12	0.09	99.00	12040.00	10510	20231221	-25.59	7150	20231020	9.37	10160	-23.03	20240102	7710	1.43	20240411	10510	-25.59	20231221	7150	9.37	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
107	20240411	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-70	5	-0.89	72403820	9333	65.82	7780	7800	7710	10170	5490	7830	7757.82	3.88	0	-2275	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1012	78.38	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7710	0.65	20240411	10510	-26.17	20231221	7150	8.53	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
108	20240411	140124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-90	5	-1.15	67892330	8751	61.72	7780	7800	7710	10170	5490	7830	7758.23	3.88	0	-2274	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1009	78.18	0.64	12	0.07	99.00	12040.00	10510	20231221	-26.36	7150	20231020	8.25	10160	-23.82	20240102	7710	0.39	20240411	10510	-26.36	20231221	7150	8.25	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
109	20240411	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-80	5	-1.02	63043210	8125	57.30	7780	7800	7710	10170	5490	7830	7759.16	3.88	0	-2274	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1011	78.28	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7710	0.52	20240411	10510	-26.26	20231221	7150	8.39	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
110	20240411	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-80	5	-1.02	59400630	7655	53.99	7780	7800	7710	10170	5490	7830	7759.71	3.88	0	-1909	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1011	78.28	0.64	12	0.06	99.00	12040.00	10510	20231221	-26.26	7150	20231020	8.39	10160	-23.72	20240102	7710	0.52	20240411	10510	-26.26	20231221	7150	8.39	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
111	20240411	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-60	5	-0.77	52757430	6799	47.95	7780	7800	7710	10170	5490	7830	7759.58	3.88	0	-1833	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1013	78.48	0.65	12	0.05	99.00	12040.00	10510	20231221	-26.07	7150	20231020	8.67	10160	-23.52	20240102	7710	0.78	20240411	10510	-26.07	20231221	7150	8.67	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
112	20240411	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-40	5	-0.51	26150320	3364	23.73	7780	7800	7750	10170	5490	7830	7773.56	3.88	0	-1943	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	10	1	13042420	1016	78.69	0.65	12	0.03	99.00	12040.00	10510	20231221	-25.88	7150	20231020	8.95	10160	-23.33	20240102	7730	0.78	20240307	10510	-25.88	20231221	7150	8.95	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
113	20240411	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-50	5	-0.64	575770	74	0.52	7780	7780	7780	10170	5490	7830	7780.00	3.88	0	-9	7930	7880	7810	7760	7690	7905	7785	65	2340	500	5630	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	7730	0.65	20240307	10510	-25.98	20231221	7150	8.81	20231020	1.77	N	001540	500	65 억		506651	N	N	0	N	00	N
114	20240409	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	50	2	0.64	110409100	14174	44.23	7780	7860	7740	10110	5450	7780	7789.55	3.88	0	-89	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1021	79.09	0.65	12	0.11	99.00	12040.00	10510	20231221	-25.50	7150	20231020	9.51	10160	-22.93	20240102	7730	1.29	20240307	10510	-25.50	20231221	7150	9.51	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
115	20240409	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	10	2	0.13	104123070	13370	41.72	7780	7860	7740	10110	5450	7780	7787.82	3.88	0	45	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1016	78.69	0.65	12	0.10	99.00	12040.00	10510	20231221	-25.88	7150	20231020	8.95	10160	-23.33	20240102	7730	0.78	20240307	10510	-25.88	20231221	7150	8.95	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
116	20240409	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	30	2	0.39	89499910	11491	35.86	7780	7860	7740	10110	5450	7780	7788.70	3.88	0	-2	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1019	78.89	0.65	12	0.09	99.00	12040.00	10510	20231221	-25.69	7150	20231020	9.23	10160	-23.13	20240102	7730	1.03	20240307	10510	-25.69	20231221	7150	9.23	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
117	20240409	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	60	2	0.77	88250100	11331	35.36	7780	7860	7740	10110	5450	7780	7788.38	3.88	0	134	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1023	79.19	0.65	12	0.09	99.00	12040.00	10510	20231221	-25.40	7150	20231020	9.65	10160	-22.83	20240102	7730	1.42	20240307	10510	-25.40	20231221	7150	9.65	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
118	20240409	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	80	2	1.03	83908200	10775	33.62	7780	7860	7740	10110	5450	7780	7787.31	3.88	0	161	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1025	79.39	0.65	12	0.08	99.00	12040.00	10510	20231221	-25.21	7150	20231020	9.93	10160	-22.64	20240102	7730	1.68	20240307	10510	-25.21	20231221	7150	9.93	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
119	20240409	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	60001170	7721	24.09	7780	7850	7740	10110	5450	7780	7771.16	3.88	0	624	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1013	78.48	0.65	12	0.06	99.00	12040.00	10510	20231221	-26.07	7150	20231020	8.67	10160	-23.52	20240102	7730	0.52	20240307	10510	-26.07	20231221	7150	8.67	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
120	20240409	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	0	3	0.00	43400040	5585	17.43	7780	7850	7740	10110	5450	7780	7770.82	3.88	0	926	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1015	78.59	0.65	12	0.04	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7730	0.65	20240307	10510	-25.98	20231221	7150	8.81	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
121	20240409	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	60	2	0.77	14116020	1814	5.66	7780	7840	7760	10110	5450	7780	7781.71	3.88	0	1617	8026	7902	7826	7702	7626	7865	7665	65	2330	500	5600	10	1	13042420	1023	79.19	0.65	12	0.01	99.00	12040.00	10510	20231221	-25.40	7150	20231020	9.65	10160	-22.83	20240102	7730	1.42	20240307	10510	-25.40	20231221	7150	9.65	20231020	1.77	N	001540	500	65 억		506199	N	N	0	N	00	N
122	20240408	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-110	5	-1.39	249441060	32048	123.81	7950	7950	7750	10250	5530	7890	7783.36	3.90	0	-2102	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1015	78.59	0.65	12	0.25	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7730	0.65	20240307	10510	-25.98	20231221	7150	8.81	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
123	20240408	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-110	5	-1.39	229002610	29415	113.64	7950	7950	7750	10250	5530	7890	7785.23	3.90	0	-2119	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1015	78.59	0.65	12	0.23	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7730	0.65	20240307	10510	-25.98	20231221	7150	8.81	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
124	20240408	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-130	5	-1.65	191446160	24598	95.03	7950	7950	7750	10250	5530	7890	7783.00	3.90	0	-734	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1012	78.38	0.64	12	0.19	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7730	0.39	20240307	10510	-26.17	20231221	7150	8.53	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
125	20240408	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-100	5	-1.27	185690020	23858	92.17	7950	7950	7750	10250	5530	7890	7783.13	3.90	0	-637	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1016	78.69	0.65	12	0.18	99.00	12040.00	10510	20231221	-25.88	7150	20231020	8.95	10160	-23.33	20240102	7730	0.78	20240307	10510	-25.88	20231221	7150	8.95	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
126	20240408	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-110	5	-1.39	166359340	21378	82.59	7950	7950	7750	10250	5530	7890	7781.80	3.90	0	-500	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1015	78.59	0.65	12	0.16	99.00	12040.00	10510	20231221	-25.98	7150	20231020	8.81	10160	-23.43	20240102	7730	0.65	20240307	10510	-25.98	20231221	7150	8.81	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
127	20240408	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-130	5	-1.65	129873620	16673	64.41	7950	7950	7750	10250	5530	7890	7789.46	3.90	0	-267	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1012	78.38	0.64	12	0.13	99.00	12040.00	10510	20231221	-26.17	7150	20231020	8.53	10160	-23.62	20240102	7730	0.39	20240307	10510	-26.17	20231221	7150	8.53	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
128	20240408	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-90	5	-1.14	69219140	8863	34.24	7950	7950	7790	10250	5530	7890	7809.90	3.90	0	-1293	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1017	78.79	0.65	12	0.07	99.00	12040.00	10510	20231221	-25.78	7150	20231020	9.09	10160	-23.23	20240102	7730	0.91	20240307	10510	-25.78	20231221	7150	9.09	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
129	20240408	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-40	5	-0.51	896780	114	0.44	7950	7950	7850	10250	5530	7890	7866.49	3.90	0	-98	8010	7950	7880	7820	7750	7915	7785	65	2360	500	5680	10	1	13042420	1024	79.29	0.65	12	0.00	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7730	1.55	20240307	10510	-25.31	20231221	7150	9.79	20231020	1.78	N	001540	500	65 억		508131	N	N	0	N	00	N
130	20240405	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-90	5	-1.13	203065050	25885	189.97	7940	7940	7810	10370	5590	7980	7844.89	3.89	0	656	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1029	79.70	0.66	12	0.20	99.00	12040.00	10510	20231221	-24.93	7150	20231020	10.35	10160	-22.34	20240102	7730	2.07	20240307	10510	-24.93	20231221	7150	10.35	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
131	20240405	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-130	5	-1.63	191502440	24417	179.19	7940	7940	7810	10370	5590	7980	7843.00	3.89	0	1051	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1024	79.29	0.65	12	0.19	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7730	1.55	20240307	10510	-25.31	20231221	7150	9.79	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
132	20240405	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-130	5	-1.63	171563150	21875	160.54	7940	7940	7810	10370	5590	7980	7842.89	3.89	0	2011	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1024	79.29	0.65	12	0.17	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7730	1.55	20240307	10510	-25.31	20231221	7150	9.79	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
133	20240405	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-150	5	-1.88	168635880	21502	157.80	7940	7940	7810	10370	5590	7980	7842.80	3.89	0	1938	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1021	79.09	0.65	12	0.16	99.00	12040.00	10510	20231221	-25.50	7150	20231020	9.51	10160	-22.93	20240102	7730	1.29	20240307	10510	-25.50	20231221	7150	9.51	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
134	20240405	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-130	5	-1.63	162909230	20771	152.44	7940	7940	7810	10370	5590	7980	7843.11	3.89	0	2087	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1024	79.29	0.65	12	0.16	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7730	1.55	20240307	10510	-25.31	20231221	7150	9.79	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
135	20240405	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	-130	5	-1.63	144008230	18353	134.69	7940	7940	7810	10370	5590	7980	7846.58	3.89	0	2202	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1024	79.29	0.65	12	0.14	99.00	12040.00	10510	20231221	-25.31	7150	20231020	9.79	10160	-22.74	20240102	7730	1.55	20240307	10510	-25.31	20231221	7150	9.79	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
136	20240405	100116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-70	5	-0.88	23295990	2958	21.71	7940	7940	7840	10370	5590	7980	7875.59	3.89	0	-144	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1032	79.90	0.66	12	0.02	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7730	2.33	20240307	10510	-24.74	20231221	7150	10.63	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
137	20240405	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-120	5	-1.50	341300	43	0.32	7940	7940	7860	10370	5590	7980	7937.21	3.89	0	1	8046	8012	7946	7912	7846	8030	7930	65	2390	500	5740	10	1	13042420	1025	79.39	0.65	12	0.00	99.00	12040.00	10510	20231221	-25.21	7150	20231020	9.93	10160	-22.64	20240102	7730	1.68	20240307	10510	-25.21	20231221	7150	9.93	20231020	1.80	N	001540	500	65 억		507476	N	N	0	N	00	N
138	20240404	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7980	-30	5	-0.37	107574910	13588	73.42	7940	7980	7880	10410	5610	8010	7916.91	3.93	0	-4435	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1041	80.61	0.66	12	0.10	99.00	12040.00	10510	20231221	-24.07	7150	20231020	11.61	10160	-21.46	20240102	7730	3.23	20240307	10510	-24.07	20231221	7150	11.61	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
139	20240404	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-100	5	-1.25	96145210	12154	65.67	7940	7960	7880	10410	5610	8010	7910.58	3.93	0	-3679	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1032	79.90	0.66	12	0.09	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7730	2.33	20240307	10510	-24.74	20231221	7150	10.63	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
140	20240404	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-120	5	-1.50	85309620	10782	58.26	7940	7960	7880	10410	5610	8010	7912.23	3.93	0	-3315	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1029	79.70	0.66	12	0.08	99.00	12040.00	10510	20231221	-24.93	7150	20231020	10.35	10160	-22.34	20240102	7730	2.07	20240307	10510	-24.93	20231221	7150	10.35	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
141	20240404	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-110	5	-1.37	80810610	10212	55.18	7940	7960	7880	10410	5610	8010	7913.30	3.93	0	-3288	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1030	79.80	0.66	12	0.08	99.00	12040.00	10510	20231221	-24.83	7150	20231020	10.49	10160	-22.24	20240102	7730	2.20	20240307	10510	-24.83	20231221	7150	10.49	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
142	20240404	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-80	5	-1.00	59267820	7486	40.45	7940	7960	7890	10410	5610	8010	7917.15	3.93	0	-1254	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1034	80.10	0.66	12	0.06	99.00	12040.00	10510	20231221	-24.55	7150	20231020	10.91	10160	-21.95	20240102	7730	2.59	20240307	10510	-24.55	20231221	7150	10.91	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
143	20240404	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-100	5	-1.25	52346750	6610	35.72	7940	7960	7890	10410	5610	8010	7919.33	3.93	0	-1136	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1032	79.90	0.66	12	0.05	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7730	2.33	20240307	10510	-24.74	20231221	7150	10.63	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
144	20240404	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-80	5	-1.00	28653080	3612	19.52	7940	7960	7900	10410	5610	8010	7932.75	3.93	0	43	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1034	80.10	0.66	12	0.03	99.00	12040.00	10510	20231221	-24.55	7150	20231020	10.91	10160	-21.95	20240102	7730	2.59	20240307	10510	-24.55	20231221	7150	10.91	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
145	20240404	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-60	5	-0.75	8265550	1041	5.62	7940	7950	7940	10410	5610	8010	7940.01	3.93	0	161	8116	8062	7956	7902	7796	8090	7930	65	2400	500	5760	10	1	13042420	1037	80.30	0.66	12	0.01	99.00	12040.00	10510	20231221	-24.36	7150	20231020	11.19	10160	-21.75	20240102	7730	2.85	20240307	10510	-24.36	20231221	7150	11.19	20231020	1.77	N	001540	500	65 억		512172	N	N	0	N	00	N
146	20240403	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	60	2	0.75	143787210	18215	28.88	7950	8010	7850	10330	5570	7950	7893.89	3.96	0	-3410	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1045	80.91	0.67	12	0.14	99.00	12040.00	10510	20231221	-23.79	7150	20231020	12.03	10160	-21.16	20240102	7730	3.62	20240307	10510	-23.79	20231221	7150	12.03	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
147	20240403	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-50	5	-0.63	134160540	17006	26.96	7950	7950	7850	10330	5570	7950	7889.01	3.96	0	-3407	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1030	79.80	0.66	12	0.13	99.00	12040.00	10510	20231221	-24.83	7150	20231020	10.49	10160	-22.24	20240102	7730	2.20	20240307	10510	-24.83	20231221	7150	10.49	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
148	20240403	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-50	5	-0.63	118692480	15049	23.86	7950	7950	7850	10330	5570	7950	7887.07	3.96	0	-3532	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1030	79.80	0.66	12	0.12	99.00	12040.00	10510	20231221	-24.83	7150	20231020	10.49	10160	-22.24	20240102	7730	2.20	20240307	10510	-24.83	20231221	7150	10.49	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
149	20240403	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-40	5	-0.50	104155350	13213	20.95	7950	7950	7850	10330	5570	7950	7882.79	3.96	0	-2622	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1032	79.90	0.66	12	0.10	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7730	2.33	20240307	10510	-24.74	20231221	7150	10.63	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
150	20240403	120117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-20	5	-0.25	91918420	11664	18.49	7950	7950	7850	10330	5570	7950	7880.52	3.96	0	-2604	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1034	80.10	0.66	12	0.09	99.00	12040.00	10510	20231221	-24.55	7150	20231020	10.91	10160	-21.95	20240102	7730	2.59	20240307	10510	-24.55	20231221	7150	10.91	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
151	20240403	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-20	5	-0.25	79278030	10063	15.96	7950	7950	7850	10330	5570	7950	7878.17	3.96	0	-2328	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1034	80.10	0.66	12	0.08	99.00	12040.00	10510	20231221	-24.55	7150	20231020	10.91	10160	-21.95	20240102	7730	2.59	20240307	10510	-24.55	20231221	7150	10.91	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
152	20240403	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	-80	5	-1.01	43200170	5481	8.69	7950	7950	7860	10330	5570	7950	7881.80	3.96	0	-1444	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1026	79.49	0.65	12	0.04	99.00	12040.00	10510	20231221	-25.12	7150	20231020	10.07	10160	-22.54	20240102	7730	1.81	20240307	10510	-25.12	20231221	7150	10.07	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
153	20240403	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-60	5	-0.75	1208690	153	0.24	7950	7950	7890	10330	5570	7950	7899.93	3.96	0	-110	8243	8096	7993	7846	7743	8045	7795	65	2380	500	5720	10	1	13042420	1029	79.70	0.66	12	0.00	99.00	12040.00	10510	20231221	-24.93	7150	20231020	10.35	10160	-22.34	20240102	7730	2.07	20240307	10510	-24.93	20231221	7150	10.35	20231020	1.75	N	001540	500	65 억		516183	N	N	0	N	00	N
154	20240402	160116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-190	5	-2.33	501669890	63070	231.32	8140	8140	7890	10580	5700	8140	7954.18	4.03	0	-9228	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1037	80.30	0.66	12	0.48	99.00	12040.00	10510	20231221	-24.36	7150	20231020	11.19	10160	-21.75	20240102	7730	2.85	20240307	10510	-24.36	20231221	7150	11.19	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
155	20240402	150117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-200	5	-2.46	474361110	59632	218.71	8140	8140	7890	10580	5700	8140	7954.81	4.03	0	-8736	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1036	80.20	0.66	12	0.46	99.00	12040.00	10510	20231221	-24.45	7150	20231020	11.05	10160	-21.85	20240102	7730	2.72	20240307	10510	-24.45	20231221	7150	11.05	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
156	20240402	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-230	5	-2.83	429823230	53999	198.05	8140	8140	7890	10580	5700	8140	7959.84	4.03	0	-7197	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1032	79.90	0.66	12	0.41	99.00	12040.00	10510	20231221	-24.74	7150	20231020	10.63	10160	-22.15	20240102	7730	2.33	20240307	10510	-24.74	20231221	7150	10.63	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
157	20240402	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-200	5	-2.46	353903790	44400	162.85	8140	8140	7890	10580	5700	8140	7970.81	4.03	0	-6967	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1036	80.20	0.66	12	0.34	99.00	12040.00	10510	20231221	-24.45	7150	20231020	11.05	10160	-21.85	20240102	7730	2.72	20240307	10510	-24.45	20231221	7150	11.05	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
158	20240402	120117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	-170	5	-2.09	231059550	28895	105.98	8140	8140	7940	10580	5700	8140	7996.52	4.03	0	-7539	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1039	80.51	0.66	12	0.22	99.00	12040.00	10510	20231221	-24.17	7150	20231020	11.47	10160	-21.56	20240102	7730	3.10	20240307	10510	-24.17	20231221	7150	11.47	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
159	20240402	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	-140	5	-1.72	139637460	17420	63.89	8140	8140	7980	10580	5700	8140	8015.93	4.03	0	-8051	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1043	80.81	0.66	12	0.13	99.00	12040.00	10510	20231221	-23.88	7150	20231020	11.89	10160	-21.26	20240102	7730	3.49	20240307	10510	-23.88	20231221	7150	11.89	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
160	20240402	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	-110	5	-1.35	89496800	11155	40.91	8140	8140	7980	10580	5700	8140	8023.02	4.03	0	-5973	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1047	81.11	0.67	12	0.09	99.00	12040.00	10510	20231221	-23.60	7150	20231020	12.31	10160	-20.96	20240102	7730	3.88	20240307	10510	-23.60	20231221	7150	12.31	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
161	20240402	090117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-30	5	-0.37	1837750	226	0.83	8140	8140	8110	10580	5700	8140	8131.64	4.03	0	-169	8293	8216	8133	8056	7973	8255	8095	65	2440	500	5860	10	1	13042420	1058	81.92	0.67	12	0.00	99.00	12040.00	10510	20231221	-22.84	7150	20231020	13.43	10160	-20.18	20240102	7730	4.92	20240307	10510	-22.84	20231221	7150	13.43	20231020	1.75	N	001540	500	65 억		525413	N	N	0	N	00	N
162	20240401	160117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	40	2	0.49	221793990	27264	113.69	8130	8210	8050	10530	5670	8100	8135.71	3.96	0	8344	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1062	82.22	0.68	12	0.21	99.00	12040.00	10510	20231221	-22.55	7150	20231020	13.85	10160	-19.88	20240102	7730	5.30	20240307	10510	-22.55	20231221	7150	13.85	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
163	20240401	150117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	212593700	26132	108.97	8130	8210	8050	10530	5670	8100	8136.08	3.96	0	8597	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1060	82.12	0.68	12	0.20	99.00	12040.00	10510	20231221	-22.65	7150	20231020	13.71	10160	-19.98	20240102	7730	5.17	20240307	10510	-22.65	20231221	7150	13.71	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
164	20240401	140117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	40	2	0.49	184917010	22727	94.77	8130	8210	8050	10530	5670	8100	8137.28	3.96	0	8052	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1062	82.22	0.68	12	0.17	99.00	12040.00	10510	20231221	-22.55	7150	20231020	13.85	10160	-19.88	20240102	7730	5.30	20240307	10510	-22.55	20231221	7150	13.85	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
165	20240401	130116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	168556040	20714	86.38	8130	8210	8050	10530	5670	8100	8138.24	3.96	0	7635	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1060	82.12	0.68	12	0.16	99.00	12040.00	10510	20231221	-22.65	7150	20231020	13.71	10160	-19.98	20240102	7730	5.17	20240307	10510	-22.65	20231221	7150	13.71	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
166	20240401	120117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	50	2	0.62	164299210	20190	84.19	8130	8210	8050	10530	5670	8100	8138.62	3.96	0	7614	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1063	82.32	0.68	12	0.15	99.00	12040.00	10510	20231221	-22.45	7150	20231020	13.99	10160	-19.78	20240102	7730	5.43	20240307	10510	-22.45	20231221	7150	13.99	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
167	20240401	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	153321220	18839	78.56	8130	8210	8050	10530	5670	8100	8139.57	3.96	0	7321	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1060	82.12	0.68	12	0.14	99.00	12040.00	10510	20231221	-22.65	7150	20231020	13.71	10160	-19.98	20240102	7730	5.17	20240307	10510	-22.65	20231221	7150	13.71	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
168	20240401	100116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	70	2	0.86	99499770	12250	51.08	8130	8200	8050	10530	5670	8100	8123.40	3.96	0	5641	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1066	82.53	0.68	12	0.09	99.00	12040.00	10510	20231221	-22.26	7150	20231020	14.27	10160	-19.59	20240102	7730	5.69	20240307	10510	-22.26	20231221	7150	14.27	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N
169	20240401	090117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-50	5	-0.62	4212250	520	2.17	8130	8130	8050	10530	5670	8100	8119.23	3.96	0	0	8220	8160	8090	8030	7960	8125	7995	65	2430	500	5830	10	1	13042420	1050	81.31	0.67	12	0.00	99.00	12040.00	10510	20231221	-23.41	7150	20231020	12.59	10160	-20.77	20240102	7730	4.14	20240307	10510	-23.41	20231221	7150	12.59	20231020	1.78	N	001540	500	65 억		517070	N	N	0	N	00	N