KissMeData/166480/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	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-160	5	-1.37	1350832670	116360	70.46	11690	11840	11460	15190	8190	11690	11609.08	0.65	0	7972	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3790	-21.43	6.35	12	0.35	-538.00	1815.00	13440	20240418	-14.21	5250	20231026	119.62	13440	-14.21	20240418	6490	77.66	20240124	13440	-14.21	20240418	5250	119.62	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
3	20240430	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-90	5	-0.77	1253734200	107949	65.37	11690	11840	11460	15190	8190	11690	11614.13	0.65	0	7734	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3813	-21.56	6.39	12	0.33	-538.00	1815.00	13440	20240418	-13.69	5250	20231026	120.95	13440	-13.69	20240418	6490	78.74	20240124	13440	-13.69	20240418	5250	120.95	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
4	20240430	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-50	5	-0.43	1103888470	95026	57.54	11690	11840	11460	15190	8190	11690	11616.70	0.65	0	7039	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3826	-21.64	6.41	12	0.29	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
5	20240430	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-10	5	-0.09	1048905500	90305	54.68	11690	11840	11460	15190	8190	11690	11615.14	0.65	0	8108	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3839	-21.71	6.44	12	0.27	-538.00	1815.00	13440	20240418	-13.10	5250	20231026	122.48	13440	-13.10	20240418	6490	79.97	20240124	13440	-13.10	20240418	5250	122.48	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
6	20240430	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	40	2	0.34	957198130	82442	49.92	11690	11840	11460	15190	8190	11690	11610.56	0.65	0	9568	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3856	-21.80	6.46	12	0.25	-538.00	1815.00	13440	20240418	-12.72	5250	20231026	123.43	13440	-12.72	20240418	6490	80.74	20240124	13440	-12.72	20240418	5250	123.43	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
7	20240430	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-60	5	-0.51	800903160	69074	41.83	11690	11840	11460	15190	8190	11690	11594.86	0.65	0	-289	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3823	-21.62	6.41	12	0.21	-538.00	1815.00	13440	20240418	-13.47	5250	20231026	121.52	13440	-13.47	20240418	6490	79.20	20240124	13440	-13.47	20240418	5250	121.52	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
8	20240430	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	11530	-160	5	-1.37	519921670	44780	27.12	11690	11840	11460	15190	8190	11690	11610.58	0.65	0	-3872	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3790	-21.43	6.35	12	0.14	-538.00	1815.00	13440	20240418	-14.21	5250	20231026	119.62	13440	-14.21	20240418	6490	77.66	20240124	13440	-14.21	20240418	5250	119.62	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
9	20240430	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	100	2	0.86	80570220	6865	4.16	11690	11840	11650	15190	8190	11690	11736.38	0.65	0	1895	12190	11940	11680	11430	11170	12065	11555	164	3500	500	8180	10	1	32870376	3875	-21.91	6.50	12	0.02	-538.00	1815.00	13440	20240418	-12.28	5250	20231026	124.57	13440	-12.28	20240418	6490	81.66	20240124	13440	-12.28	20240418	5250	124.57	20231026	0.46	N	166480	500	164 억		214476	N	N	0	N	00	N
10	20240429	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	120	2	1.04	1914375570	164373	90.19	11520	11930	11420	15040	8100	11570	11646.53	0.66	0	-2896	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3843	-21.73	6.44	12	0.50	-538.00	1815.00	13440	20240418	-13.02	5250	20231026	122.67	13440	-13.02	20240418	6490	80.12	20240124	13440	-13.02	20240418	5250	122.67	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
11	20240429	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	30	2	0.26	1831956340	157299	86.31	11520	11930	11420	15040	8100	11570	11646.33	0.66	0	-3898	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3813	-21.56	6.39	12	0.48	-538.00	1815.00	13440	20240418	-13.69	5250	20231026	120.95	13440	-13.69	20240418	6490	78.74	20240124	13440	-13.69	20240418	5250	120.95	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
12	20240429	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	60	2	0.52	1453922300	125197	68.69	11520	11870	11420	15040	8100	11570	11613.08	0.66	0	-8109	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3823	-21.62	6.41	12	0.38	-538.00	1815.00	13440	20240418	-13.47	5250	20231026	121.52	13440	-13.47	20240418	6490	79.20	20240124	13440	-13.47	20240418	5250	121.52	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
13	20240429	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	50	2	0.43	1400920080	120640	66.19	11520	11870	11420	15040	8100	11570	11612.40	0.66	0	-8489	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3820	-21.60	6.40	12	0.37	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
14	20240429	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	10	2	0.09	1265920240	108998	59.81	11520	11870	11420	15040	8100	11570	11614.16	0.66	0	-10087	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3806	-21.52	6.38	12	0.33	-538.00	1815.00	13440	20240418	-13.84	5250	20231026	120.57	13440	-13.84	20240418	6490	78.43	20240124	13440	-13.84	20240418	5250	120.57	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
15	20240429	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	0	3	0.00	1048510060	90199	49.49	11520	11870	11420	15040	8100	11570	11624.41	0.66	0	-348	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3803	-21.51	6.37	12	0.27	-538.00	1815.00	13440	20240418	-13.91	5250	20231026	120.38	13440	-13.91	20240418	6490	78.27	20240124	13440	-13.91	20240418	5250	120.38	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
16	20240429	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	80	2	0.69	792419200	68223	37.43	11520	11870	11420	15040	8100	11570	11615.13	0.66	0	-2905	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3829	-21.65	6.42	12	0.21	-538.00	1815.00	13440	20240418	-13.32	5250	20231026	121.90	13440	-13.32	20240418	6490	79.51	20240124	13440	-13.32	20240418	5250	121.90	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
17	20240429	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	160	2	1.38	262222890	22633	12.42	11520	11870	11420	15040	8100	11570	11585.87	0.66	0	-468	12316	11942	11726	11352	11136	11835	11245	164	3470	500	8090	10	1	32870376	3856	-21.80	6.46	12	0.07	-538.00	1815.00	13440	20240418	-12.72	5250	20231026	123.43	13440	-12.72	20240418	6490	80.74	20240124	13440	-12.72	20240418	5250	123.43	20231026	0.46	N	166480	500	164 억		215348	N	N	0	N	00	N
18	20240426	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-210	5	-1.78	2124370980	181469	96.49	11770	12100	11510	15310	8250	11780	11706.60	0.71	0	-17911	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3803	-21.51	6.37	12	0.55	-538.00	1815.00	13440	20240418	-13.91	5250	20231026	120.38	13440	-13.91	20240418	6490	78.27	20240124	13440	-13.91	20240418	5250	120.38	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
19	20240426	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	-140	5	-1.19	2057638560	175728	93.44	11770	12100	11510	15310	8250	11780	11709.22	0.71	0	-16764	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3826	-21.64	6.41	12	0.53	-538.00	1815.00	13440	20240418	-13.39	5250	20231026	121.71	13440	-13.39	20240418	6490	79.35	20240124	13440	-13.39	20240418	5250	121.71	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
20	20240426	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-150	5	-1.27	1805508670	153962	81.86	11770	12100	11520	15310	8250	11780	11726.98	0.71	0	-19705	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3823	-21.62	6.41	12	0.47	-538.00	1815.00	13440	20240418	-13.47	5250	20231026	121.52	13440	-13.47	20240418	6490	79.20	20240124	13440	-13.47	20240418	5250	121.52	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
21	20240426	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-120	5	-1.02	1627999940	138637	73.72	11770	12100	11520	15310	8250	11780	11742.90	0.71	0	-19155	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3833	-21.67	6.42	12	0.42	-538.00	1815.00	13440	20240418	-13.24	5250	20231026	122.10	13440	-13.24	20240418	6490	79.66	20240124	13440	-13.24	20240418	5250	122.10	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
22	20240426	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-200	5	-1.70	1530712250	130313	69.29	11770	12100	11520	15310	8250	11780	11746.43	0.71	0	-17743	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3806	-21.52	6.38	12	0.40	-538.00	1815.00	13440	20240418	-13.84	5250	20231026	120.57	13440	-13.84	20240418	6490	78.43	20240124	13440	-13.84	20240418	5250	120.57	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
23	20240426	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-160	5	-1.36	1292514560	109778	58.37	11770	12100	11530	15310	8250	11780	11773.89	0.71	0	-13123	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3820	-21.60	6.40	12	0.33	-538.00	1815.00	13440	20240418	-13.54	5250	20231026	121.33	13440	-13.54	20240418	6490	79.04	20240124	13440	-13.54	20240418	5250	121.33	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
24	20240426	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	60	2	0.51	781665290	65928	35.06	11770	12100	11630	15310	8250	11780	11856.35	0.71	0	705	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3892	-22.01	6.52	12	0.20	-538.00	1815.00	13440	20240418	-11.90	5250	20231026	125.52	13440	-11.90	20240418	6490	82.43	20240124	13440	-11.90	20240418	5250	125.52	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
25	20240426	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	0	3	0.00	229246090	19448	10.34	11770	11890	11690	15310	8250	11780	11787.64	0.71	0	3124	12380	12080	11790	11490	11200	11935	11345	164	3530	500	8240	10	1	32870376	3872	-21.90	6.49	12	0.06	-538.00	1815.00	13440	20240418	-12.35	5250	20231026	124.38	13440	-12.35	20240418	6490	81.51	20240124	13440	-12.35	20240418	5250	124.38	20231026	0.46	N	166480	500	164 억		231737	N	N	0	N	00	N
26	20240425	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-90	5	-0.76	2206672930	187602	61.30	11880	12090	11500	15430	8310	11870	11762.50	0.79	0	-28394	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3872	-21.90	6.49	12	0.57	-538.00	1815.00	13440	20240418	-12.35	5250	20231026	124.38	13440	-12.35	20240418	6490	81.51	20240124	13440	-12.35	20240418	5250	124.38	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
27	20240425	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-30	5	-0.25	2161347660	183766	60.05	11880	12090	11500	15430	8310	11870	11761.39	0.79	0	-28235	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3892	-22.01	6.52	12	0.56	-538.00	1815.00	13440	20240418	-11.90	5250	20231026	125.52	13440	-11.90	20240418	6490	82.43	20240124	13440	-11.90	20240418	5250	125.52	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
28	20240425	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-10	5	-0.08	1979378000	168454	55.05	11880	12090	11500	15430	8310	11870	11750.23	0.79	0	-29257	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3898	-22.04	6.53	12	0.51	-538.00	1815.00	13440	20240418	-11.76	5250	20231026	125.90	13440	-11.76	20240418	6490	82.74	20240124	13440	-11.76	20240418	5250	125.90	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
29	20240425	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-50	5	-0.42	1753093030	149384	48.81	11880	12090	11500	15430	8310	11870	11735.44	0.79	0	-32778	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3885	-21.97	6.51	12	0.45	-538.00	1815.00	13440	20240418	-12.05	5250	20231026	125.14	13440	-12.05	20240418	6490	82.13	20240124	13440	-12.05	20240418	5250	125.14	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
30	20240425	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-50	5	-0.42	1537365980	131246	42.89	11880	12090	11500	15430	8310	11870	11713.57	0.79	0	-28456	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3885	-21.97	6.51	12	0.40	-538.00	1815.00	13440	20240418	-12.05	5250	20231026	125.14	13440	-12.05	20240418	6490	82.13	20240124	13440	-12.05	20240418	5250	125.14	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
31	20240425	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-170	5	-1.43	1387394300	118433	38.70	11880	12090	11500	15430	8310	11870	11714.54	0.79	0	-26672	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3846	-21.75	6.45	12	0.36	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
32	20240425	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-240	5	-2.02	954454230	81029	26.48	11880	12090	11610	15430	8310	11870	11779.12	0.79	0	-18108	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3823	-21.62	6.41	12	0.25	-538.00	1815.00	13440	20240418	-13.47	5250	20231026	121.52	13440	-13.47	20240418	6490	79.20	20240124	13440	-13.47	20240418	5250	121.52	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
33	20240425	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-30	5	-0.25	284655450	23904	7.81	11880	12090	11840	15430	8310	11870	11908.34	0.79	0	-3828	12730	12300	11950	11520	11170	12260	11480	164	3560	500	8300	10	1	32870376	3892	-22.01	6.52	12	0.07	-538.00	1815.00	13440	20240418	-11.90	5250	20231026	125.52	13440	-11.90	20240418	6490	82.43	20240124	13440	-11.90	20240418	5250	125.52	20231026	0.47	N	166480	500	164 억		260022	N	N	0	N	00	N
34	20240424	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	170	2	1.45	3615041470	303743	139.82	11870	12380	11600	15210	8190	11700	11901.76	0.65	0	40815	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3902	-22.06	6.54	12	0.92	-538.00	1815.00	13440	20240418	-11.68	5250	20231026	126.10	13440	-11.68	20240418	6490	82.90	20240124	13440	-11.68	20240418	5250	126.10	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
35	20240424	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	320	2	2.74	3217098990	270138	124.35	11870	12380	11600	15210	8190	11700	11909.09	0.65	0	34153	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3951	-22.34	6.62	12	0.82	-538.00	1815.00	13440	20240418	-10.57	5250	20231026	128.95	13440	-10.57	20240418	6490	85.21	20240124	13440	-10.57	20240418	5250	128.95	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
36	20240424	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	640	2	5.47	2534662650	214193	98.59	11870	12350	11600	15210	8190	11700	11833.55	0.65	0	29217	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	4056	-22.94	6.80	12	0.65	-538.00	1815.00	13440	20240418	-8.18	5250	20231026	135.05	13440	-8.18	20240418	6490	90.14	20240124	13440	-8.18	20240418	5250	135.05	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
37	20240424	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	200	2	1.71	1911245080	162752	74.92	11870	11950	11600	15210	8190	11700	11743.30	0.65	0	23683	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3912	-22.12	6.56	12	0.50	-538.00	1815.00	13440	20240418	-11.46	5250	20231026	126.67	13440	-11.46	20240418	6490	83.36	20240124	13440	-11.46	20240418	5250	126.67	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
38	20240424	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	0	3	0.00	1150528000	98444	45.31	11870	11870	11600	15210	8190	11700	11687.13	0.65	0	-2770	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3846	-21.75	6.45	12	0.30	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
39	20240424	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	0	3	0.00	1036302490	88694	40.83	11870	11870	11600	15210	8190	11700	11684.02	0.65	0	-3243	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3846	-21.75	6.45	12	0.27	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
40	20240424	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	10	2	0.09	772561630	66083	30.42	11870	11870	11600	15210	8190	11700	11690.78	0.65	0	5090	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3849	-21.77	6.45	12	0.20	-538.00	1815.00	13440	20240418	-12.87	5250	20231026	123.05	13440	-12.87	20240418	6490	80.43	20240124	13440	-12.87	20240418	5250	123.05	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
41	20240424	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-10	5	-0.09	153073430	13065	6.01	11870	11870	11640	15210	8190	11700	11716.30	0.65	0	-2838	12526	12112	11866	11452	11206	11990	11330	164	3510	500	8190	10	1	32870376	3843	-21.73	6.44	12	0.04	-538.00	1815.00	13440	20240418	-13.02	5250	20231026	122.67	13440	-13.02	20240418	6490	80.12	20240124	13440	-13.02	20240418	5250	122.67	20231026	0.47	N	166480	500	164 억		214565	N	N	0	N	00	N
42	20240423	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-120	5	-1.02	2566893010	216937	32.23	11850	12280	11620	15360	8280	11820	11832.51	0.80	0	-55315	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3846	-21.75	6.45	12	0.66	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
43	20240423	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-120	5	-1.02	2523562690	213234	31.68	11850	12280	11620	15360	8280	11820	11834.72	0.80	0	-54145	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3846	-21.75	6.45	12	0.65	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
44	20240423	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-70	5	-0.59	2192872320	184916	27.48	11850	12280	11620	15360	8280	11820	11858.77	0.80	0	-52716	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3862	-21.84	6.47	12	0.56	-538.00	1815.00	13440	20240418	-12.57	5250	20231026	123.81	13440	-12.57	20240418	6490	81.05	20240124	13440	-12.57	20240418	5250	123.81	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
45	20240423	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-80	5	-0.68	1987100310	167452	24.88	11850	12280	11620	15360	8280	11820	11866.71	0.80	0	-47799	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3859	-21.82	6.47	12	0.51	-538.00	1815.00	13440	20240418	-12.65	5250	20231026	123.62	13440	-12.65	20240418	6490	80.89	20240124	13440	-12.65	20240418	5250	123.62	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
46	20240423	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-40	5	-0.34	1772181300	149259	22.18	11850	12280	11620	15360	8280	11820	11873.23	0.80	0	-39723	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3872	-21.90	6.49	12	0.45	-538.00	1815.00	13440	20240418	-12.35	5250	20231026	124.38	13440	-12.35	20240418	6490	81.51	20240124	13440	-12.35	20240418	5250	124.38	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
47	20240423	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-120	5	-1.02	1632890680	137419	20.42	11850	12280	11620	15360	8280	11820	11882.61	0.80	0	-35312	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3846	-21.75	6.45	12	0.42	-538.00	1815.00	13440	20240418	-12.95	5250	20231026	122.86	13440	-12.95	20240418	6490	80.28	20240124	13440	-12.95	20240418	5250	122.86	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
48	20240423	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-50	5	-0.42	1288888530	108011	16.05	11850	12280	11640	15360	8280	11820	11933.03	0.80	0	-27697	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3869	-21.88	6.48	12	0.33	-538.00	1815.00	13440	20240418	-12.43	5250	20231026	124.19	13440	-12.43	20240418	6490	81.36	20240124	13440	-12.43	20240418	5250	124.19	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
49	20240423	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-110	5	-0.93	283462950	24143	3.59	11850	11860	11640	15360	8280	11820	11740.70	0.80	0	-7367	13626	12722	12026	11122	10426	13175	11575	164	3540	500	8270	10	1	32870376	3849	-21.77	6.45	12	0.07	-538.00	1815.00	13440	20240418	-12.87	5250	20231026	123.05	13440	-12.87	20240418	6490	80.43	20240124	13440	-12.87	20240418	5250	123.05	20231026	0.48	N	166480	500	164 억		263179	N	N	0	N	00	N
50	20240422	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	490	2	4.32	8184601240	672108	88.31	11330	12930	11330	14720	7940	11330	12178.20	0.70	0	5253	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3885	-21.97	6.51	12	2.04	-538.00	1815.00	13440	20240418	-12.05	5250	20231026	125.14	13440	-12.05	20240418	6490	82.13	20240124	13440	-12.05	20240418	5250	125.14	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
51	20240422	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	480	2	4.24	8001141090	656561	86.27	11330	12930	11330	14720	7940	11330	12186.53	0.70	0	8677	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3882	-21.95	6.51	12	2.00	-538.00	1815.00	13440	20240418	-12.13	5250	20231026	124.95	13440	-12.13	20240418	6490	81.97	20240124	13440	-12.13	20240418	5250	124.95	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
52	20240422	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	490	2	4.32	7487491810	613019	80.55	11330	12930	11330	14720	7940	11330	12214.22	0.70	0	9778	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3885	-21.97	6.51	12	1.86	-538.00	1815.00	13440	20240418	-12.05	5250	20231026	125.14	13440	-12.05	20240418	6490	82.13	20240124	13440	-12.05	20240418	5250	125.14	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
53	20240422	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	650	2	5.74	6763075490	551967	72.53	11330	12930	11330	14720	7940	11330	12252.79	0.70	0	23264	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3938	-22.27	6.60	12	1.68	-538.00	1815.00	13440	20240418	-10.86	5250	20231026	128.19	13440	-10.86	20240418	6490	84.59	20240124	13440	-10.86	20240418	5250	128.19	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
54	20240422	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	840	2	7.41	6375531960	519548	68.27	11330	12930	11330	14720	7940	11330	12271.42	0.70	0	35190	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	4000	-22.62	6.71	12	1.58	-538.00	1815.00	13440	20240418	-9.45	5250	20231026	131.81	13440	-9.45	20240418	6490	87.52	20240124	13440	-9.45	20240418	5250	131.81	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
55	20240422	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	700	2	6.18	5721179840	465644	61.19	11330	12930	11330	14720	7940	11330	12286.73	0.70	0	43364	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3954	-22.36	6.63	12	1.42	-538.00	1815.00	13440	20240418	-10.49	5250	20231026	129.14	13440	-10.49	20240418	6490	85.36	20240124	13440	-10.49	20240418	5250	129.14	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
56	20240422	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	1120	2	9.89	4632809550	376272	49.44	11330	12930	11330	14720	7940	11330	12312.57	0.70	0	34049	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	4092	-23.14	6.86	12	1.14	-538.00	1815.00	13440	20240418	-7.37	5250	20231026	137.14	13440	-7.37	20240418	6490	91.83	20240124	13440	-7.37	20240418	5250	137.14	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
57	20240422	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	590	2	5.21	1012624430	84553	11.11	11330	12460	11330	14720	7940	11330	11976.71	0.70	0	-9511	12710	12020	11610	10920	10510	11815	10715	164	3390	500	7930	10	1	32870376	3918	-22.16	6.57	12	0.26	-538.00	1815.00	13440	20240418	-11.31	5250	20231026	127.05	13440	-11.31	20240418	6490	83.67	20240124	13440	-11.31	20240418	5250	127.05	20231026	0.49	N	166480	500	164 억		228467	N	N	0	N	00	N
58	20240419	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-1370	5	-10.79	8825354760	758673	81.36	11990	12300	11200	16510	8890	12700	11625.34	0.85	0	-63640	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3724	-21.06	6.24	12	2.31	-538.00	1815.00	13440	20240418	-15.70	5250	20231026	115.81	13440	-15.70	20240418	6490	74.58	20240124	13440	-15.70	20240418	5250	115.81	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
59	20240419	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-1390	5	-10.94	8613642720	739973	79.36	11990	12300	11200	16510	8890	12700	11632.90	0.85	0	-64284	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3718	-21.02	6.23	12	2.25	-538.00	1815.00	13440	20240418	-15.85	5250	20231026	115.43	13440	-15.85	20240418	6490	74.27	20240124	13440	-15.85	20240418	5250	115.43	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
60	20240419	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	11340	-1360	5	-10.71	8016309630	687225	73.70	11990	12300	11200	16510	8890	12700	11656.77	0.85	0	-59655	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3728	-21.08	6.25	12	2.09	-538.00	1815.00	13440	20240418	-15.62	5250	20231026	116.00	13440	-15.62	20240418	6490	74.73	20240124	13440	-15.62	20240418	5250	116.00	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
61	20240419	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-1090	5	-8.58	7302606420	624830	67.01	11990	12300	11200	16510	8890	12700	11678.75	0.85	0	-49233	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3816	-21.58	6.40	12	1.90	-538.00	1815.00	13440	20240418	-13.62	5250	20231026	121.14	13440	-13.62	20240418	6490	78.89	20240124	13440	-13.62	20240418	5250	121.14	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
62	20240419	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-1250	5	-9.84	6722741510	574574	61.62	11990	12300	11200	16510	8890	12700	11691.16	0.85	0	-42905	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3764	-21.28	6.31	12	1.75	-538.00	1815.00	13440	20240418	-14.81	5250	20231026	118.10	13440	-14.81	20240418	6490	76.43	20240124	13440	-14.81	20240418	5250	118.10	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
63	20240419	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11580	-1120	5	-8.82	5839323350	497603	53.36	11990	12300	11200	16510	8890	12700	11724.59	0.85	0	-59243	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3806	-21.52	6.38	12	1.51	-538.00	1815.00	13440	20240418	-13.84	5250	20231026	120.57	13440	-13.84	20240418	6490	78.43	20240124	13440	-13.84	20240418	5250	120.57	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
64	20240419	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-840	5	-6.61	4885265840	416419	44.66	11990	12300	11200	16510	8890	12700	11719.22	0.85	0	-49847	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3898	-22.04	6.53	12	1.27	-538.00	1815.00	13440	20240418	-11.76	5250	20231026	125.90	13440	-11.76	20240418	6490	82.74	20240124	13440	-11.76	20240418	5250	125.90	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
65	20240419	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-1220	5	-9.61	2207809580	189938	20.37	11990	12300	11200	16510	8890	12700	11593.19	0.85	0	-18120	14086	13392	12746	12052	11406	13740	12400	164	3810	500	8890	10	1	32870376	3774	-21.34	6.33	12	0.58	-538.00	1815.00	13440	20240418	-14.58	5250	20231026	118.67	13440	-14.58	20240418	6490	76.89	20240124	13440	-14.58	20240418	5250	118.67	20231026	0.48	N	166480	500	164 억		278047	N	N	0	N	00	N
66	20240418	160820	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12700	400	2	3.25	11572105680	905386	69.64	12540	13440	12100	15990	8610	12300	12783.00	0.62	0	81669	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4175	-23.61	7.00	12	2.75	-538.00	1815.00	13440	20240418	-5.51	5250	20231026	141.90	13440	-5.51	20240418	6490	95.69	20240124	13440	-5.51	20240418	5250	141.90	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
67	20240418	150819	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12540	240	2	1.95	11275843510	881952	67.84	12540	13440	12100	15990	8610	12300	12786.75	0.62	0	77717	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4122	-23.31	6.91	12	2.68	-538.00	1815.00	13440	20240418	-6.70	5250	20231026	138.86	13440	-6.70	20240418	6490	93.22	20240124	13440	-6.70	20240418	5250	138.86	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
68	20240418	140825	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12650	350	2	2.85	10046234160	784887	60.37	12540	13440	12100	15990	8610	12300	12801.50	0.62	0	68175	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4158	-23.51	6.97	12	2.39	-538.00	1815.00	13440	20240418	-5.88	5250	20231026	140.95	13440	-5.88	20240418	6490	94.92	20240124	13440	-5.88	20240418	5250	140.95	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
69	20240418	130819	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12970	670	2	5.45	8652995630	675757	51.98	12540	13440	12100	15990	8610	12300	12807.14	0.62	0	54327	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4263	-24.11	7.15	12	2.06	-538.00	1815.00	13440	20240418	-3.50	5250	20231026	147.05	13440	-3.50	20240418	6490	99.85	20240124	13440	-3.50	20240418	5250	147.05	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
70	20240418	120817	54	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	13190	890	2	7.24	6782111300	533935	41.07	12540	13280	12100	15990	8610	12300	12704.39	0.62	0	35868	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4336	-24.52	7.27	12	1.62	-538.00	1815.00	13280	20240418	-0.68	5250	20231026	151.24	13280	-0.68	20240418	6490	103.24	20240124	13280	-0.68	20240418	5250	151.24	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
71	20240418	110821	54	100.00	KOSDAQ		제약	N	N	N	N		N	12530	230	2	1.87	3786168730	302984	23.30	12540	12770	12100	15990	8610	12300	12498.22	0.62	0	21540	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4119	-23.29	6.90	12	0.92	-538.00	1815.00	12920	20240417	-3.02	5250	20231026	138.67	12920	-3.02	20240417	6490	93.07	20240124	12920	-3.02	20240417	5250	138.67	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
72	20240418	100821	54	100.00	KOSDAQ		제약	N	N	N	N		N	12710	410	2	3.33	2754576750	221469	17.03	12540	12740	12100	15990	8610	12300	12439.64	0.62	0	17709	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	4178	-23.62	7.00	12	0.67	-538.00	1815.00	12920	20240417	-1.63	5250	20231026	142.10	12920	-1.63	20240417	6490	95.84	20240124	12920	-1.63	20240417	5250	142.10	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
73	20240418	090818	54	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-150	5	-1.22	1225904000	99533	7.66	12540	12740	12100	15990	8610	12300	12317.07	0.62	0	-3063	13846	13072	12146	11372	10446	13460	11760	164	3690	500	8610	10	1	32870376	3994	-22.58	6.69	12	0.30	-538.00	1815.00	12920	20240417	-5.96	5250	20231026	131.43	12920	-5.96	20240417	6490	87.21	20240124	12920	-5.96	20240417	5250	131.43	20231026	0.47	N	166480	500	164 억		203781	N	N	0	N	01	N
74	20240417	160812	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12300	1310	2	11.92	15895083900	1289531	167.48	11220	12920	11220	14280	7700	10990	12326.27	0.31	0	82045	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4043	-22.86	6.78	12	3.92	-538.00	1815.00	12920	20240417	-4.80	5250	20231026	134.29	12920	-4.80	20240417	6490	89.52	20240124	12920	-4.80	20240417	5250	134.29	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
75	20240417	150826	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12210	1220	2	11.10	15622760790	1267363	164.60	11220	12920	11220	14280	7700	10990	12326.98	0.31	0	88767	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4013	-22.70	6.73	12	3.86	-538.00	1815.00	12920	20240417	-5.50	5250	20231026	132.57	12920	-5.50	20240417	6490	88.14	20240124	12920	-5.50	20240417	5250	132.57	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
76	20240417	140819	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12230	1240	2	11.28	15128401360	1227139	159.38	11220	12920	11220	14280	7700	10990	12328.19	0.31	0	81711	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4020	-22.73	6.74	12	3.73	-538.00	1815.00	12920	20240417	-5.34	5250	20231026	132.95	12920	-5.34	20240417	6490	88.44	20240124	12920	-5.34	20240417	5250	132.95	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
77	20240417	130821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12180	1190	2	10.83	14615656760	1185302	153.95	11220	12920	11220	14280	7700	10990	12330.75	0.31	0	73812	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4004	-22.64	6.71	12	3.61	-538.00	1815.00	12920	20240417	-5.73	5250	20231026	132.00	12920	-5.73	20240417	6490	87.67	20240124	12920	-5.73	20240417	5250	132.00	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
78	20240417	120823	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12340	1350	2	12.28	13309402420	1080202	140.30	11220	12920	11220	14280	7700	10990	12321.22	0.31	0	58127	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4056	-22.94	6.80	12	3.29	-538.00	1815.00	12920	20240417	-4.49	5250	20231026	135.05	12920	-4.49	20240417	6490	90.14	20240124	12920	-4.49	20240417	5250	135.05	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
79	20240417	110825	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11910	920	2	8.37	11998803610	971269	126.15	11220	12920	11220	14280	7700	10990	12353.74	0.31	0	44293	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	3915	-22.14	6.56	12	2.95	-538.00	1815.00	12920	20240417	-7.82	5250	20231026	126.86	12920	-7.82	20240417	6490	83.51	20240124	12920	-7.82	20240417	5250	126.86	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
80	20240417	100817	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12260	1270	2	11.56	10145800000	820257	106.53	11220	12920	11220	14280	7700	10990	12369.05	0.31	0	41969	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	4030	-22.79	6.75	12	2.50	-538.00	1815.00	12920	20240417	-5.11	5250	20231026	133.52	12920	-5.11	20240417	6490	88.91	20240124	12920	-5.11	20240417	5250	133.52	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
81	20240417	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	790	2	7.19	1582941210	133881	17.39	11220	12290	11220	14280	7700	10990	11823.49	0.31	0	14073	13863	12426	11113	9676	8363	13145	10395	164	3290	500	7690	10	1	32870376	3872	-21.90	6.49	12	0.41	-538.00	1815.00	12550	20240416	-6.14	5250	20231026	124.38	12550	-6.14	20240416	6490	81.51	20240124	12550	-6.14	20240416	5250	124.38	20231026	0.47	N	166480	500	164 억		103463	N	N	0	N	00	N
82	20240416	160820	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10990	1060	2	10.67	8464676450	748986	864.07	9850	12550	9800	12900	6960	9930	11304.71	0.37	0	-17831	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3612	-20.43	6.06	12	2.28	-538.00	1815.00	12550	20240416	-12.43	5250	20231026	109.33	12550	-12.43	20240416	6490	69.34	20240124	12550	-12.43	20240416	5250	109.33	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
83	20240416	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	1140	2	11.48	3404148910	322019	371.50	9850	11180	9800	12900	6960	9930	10571.27	0.37	0	45967	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3639	-20.58	6.10	12	0.98	-538.00	1815.00	11480	20240401	-3.57	5250	20231026	110.86	11480	-3.57	20240401	6490	70.57	20240124	11480	-3.57	20240401	5250	110.86	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
84	20240416	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	680	2	6.85	2080714770	200084	230.83	9850	10830	9800	12900	6960	9930	10399.21	0.37	0	13721	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3488	-19.72	5.85	12	0.61	-538.00	1815.00	11480	20240401	-7.58	5250	20231026	102.10	11480	-7.58	20240401	6490	63.48	20240124	11480	-7.58	20240401	5250	102.10	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
85	20240416	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	630	2	6.34	1643003990	158852	183.26	9850	10830	9800	12900	6960	9930	10342.99	0.37	0	10727	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3471	-19.63	5.82	12	0.48	-538.00	1815.00	11480	20240401	-8.01	5250	20231026	101.14	11480	-8.01	20240401	6490	62.71	20240124	11480	-8.01	20240401	5250	101.14	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
86	20240416	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	300	2	3.02	829136450	81736	94.30	9850	10380	9800	12900	6960	9930	10144.08	0.37	0	5232	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3363	-19.01	5.64	12	0.25	-538.00	1815.00	11480	20240401	-10.89	5250	20231026	94.86	11480	-10.89	20240401	6490	57.63	20240124	11480	-10.89	20240401	5250	94.86	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
87	20240416	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	220	2	2.22	573980080	56817	65.55	9850	10380	9800	12900	6960	9930	10102.26	0.37	0	-3277	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3336	-18.87	5.59	12	0.17	-538.00	1815.00	11480	20240401	-11.59	5250	20231026	93.33	11480	-11.59	20240401	6490	56.39	20240124	11480	-11.59	20240401	5250	93.33	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
88	20240416	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	170	2	1.71	404706400	40048	46.20	9850	10380	9800	12900	6960	9930	10105.53	0.37	0	4492	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3320	-18.77	5.56	12	0.12	-538.00	1815.00	11480	20240401	-12.02	5250	20231026	92.38	11480	-12.02	20240401	6490	55.62	20240124	11480	-12.02	20240401	5250	92.38	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
89	20240416	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-120	5	-1.21	60770560	6165	7.11	9850	9940	9800	12900	6960	9930	9857.35	0.37	0	1150	10370	10150	9950	9730	9530	10260	9840	164	2970	500	6950	10	1	32870376	3225	-18.23	5.40	12	0.02	-538.00	1815.00	11480	20240401	-14.55	5250	20231026	86.86	11480	-14.55	20240401	6490	51.16	20240124	11480	-14.55	20240401	5250	86.86	20231026	0.47	N	166480	500	164 억		121225	N	N	0	N	00	N
90	20240415	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	10	2	0.10	862084670	86436	75.69	9810	10170	9750	12890	6950	9920	9973.68	0.33	0	12130	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3264	-18.46	5.47	12	0.26	-538.00	1815.00	11480	20240401	-13.50	5250	20231026	89.14	11480	-13.50	20240401	6490	53.00	20240124	11480	-13.50	20240401	5250	89.14	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
91	20240415	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	50	2	0.50	835449180	83761	73.35	9810	10170	9750	12890	6950	9920	9974.20	0.33	0	11311	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3277	-18.53	5.49	12	0.25	-538.00	1815.00	11480	20240401	-13.15	5250	20231026	89.90	11480	-13.15	20240401	6490	53.62	20240124	11480	-13.15	20240401	5250	89.90	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
92	20240415	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	190	2	1.92	777068770	77905	68.22	9810	10170	9750	12890	6950	9920	9974.57	0.33	0	10145	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3323	-18.79	5.57	12	0.24	-538.00	1815.00	11480	20240401	-11.93	5250	20231026	92.57	11480	-11.93	20240401	6490	55.78	20240124	11480	-11.93	20240401	5250	92.57	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
93	20240415	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	220	2	2.22	719308910	72193	63.22	9810	10160	9750	12890	6950	9920	9963.69	0.33	0	7393	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3333	-18.85	5.59	12	0.22	-538.00	1815.00	11480	20240401	-11.67	5250	20231026	93.14	11480	-11.67	20240401	6490	56.24	20240124	11480	-11.67	20240401	5250	93.14	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
94	20240415	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	100	2	1.01	584270980	58799	51.49	9810	10070	9750	12890	6950	9920	9936.75	0.33	0	6302	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3294	-18.62	5.52	12	0.18	-538.00	1815.00	11480	20240401	-12.72	5250	20231026	90.86	11480	-12.72	20240401	6490	54.39	20240124	11480	-12.72	20240401	5250	90.86	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
95	20240415	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	30	2	0.30	484612180	48763	42.70	9810	10070	9750	12890	6950	9920	9938.11	0.33	0	7580	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3271	-18.49	5.48	12	0.15	-538.00	1815.00	11480	20240401	-13.33	5250	20231026	89.52	11480	-13.33	20240401	6490	53.31	20240124	11480	-13.33	20240401	5250	89.52	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
96	20240415	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	140	2	1.41	373018520	37554	32.89	9810	10070	9750	12890	6950	9920	9932.86	0.33	0	8763	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3307	-18.70	5.54	12	0.11	-538.00	1815.00	11480	20240401	-12.37	5250	20231026	91.62	11480	-12.37	20240401	6490	55.01	20240124	11480	-12.37	20240401	5250	91.62	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
97	20240415	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-40	5	-0.40	97558050	9945	8.71	9810	9910	9750	12890	6950	9920	9809.76	0.33	0	-376	10426	10172	9966	9712	9506	10300	9840	164	2970	500	6940	10	1	32870376	3248	-18.36	5.44	12	0.03	-538.00	1815.00	11480	20240401	-13.94	5250	20231026	88.19	11480	-13.94	20240401	6490	52.23	20240124	11480	-13.94	20240401	5250	88.19	20231026	0.47	N	166480	500	164 억		109044	N	N	0	N	00	N
98	20240412	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	190	2	1.95	1129625570	113001	87.53	9850	10220	9760	12640	6820	9730	9996.68	0.31	0	6946	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3261	-18.44	5.47	12	0.34	-538.00	1815.00	11480	20240401	-13.59	5250	20231026	88.95	11480	-13.59	20240401	6490	52.85	20240124	11480	-13.59	20240401	5250	88.95	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
99	20240412	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	340	2	3.49	1038612970	103895	80.47	9850	10220	9760	12640	6820	9730	9996.76	0.31	0	3713	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3310	-18.72	5.55	12	0.32	-538.00	1815.00	11480	20240401	-12.28	5250	20231026	91.81	11480	-12.28	20240401	6490	55.16	20240124	11480	-12.28	20240401	5250	91.81	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
100	20240412	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	280	2	2.88	955949880	95655	74.09	9850	10220	9760	12640	6820	9730	9993.73	0.31	0	3598	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3290	-18.61	5.52	12	0.29	-538.00	1815.00	11480	20240401	-12.80	5250	20231026	90.67	11480	-12.80	20240401	6490	54.24	20240124	11480	-12.80	20240401	5250	90.67	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
101	20240412	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	120	2	1.23	777178400	77747	60.22	9850	10220	9760	12640	6820	9730	9996.25	0.31	0	-740	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3238	-18.31	5.43	12	0.24	-538.00	1815.00	11480	20240401	-14.20	5250	20231026	87.62	11480	-14.20	20240401	6490	51.77	20240124	11480	-14.20	20240401	5250	87.62	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
102	20240412	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	370	2	3.80	633425450	63292	49.02	9850	10220	9760	12640	6820	9730	10007.99	0.31	0	384	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3320	-18.77	5.56	12	0.19	-538.00	1815.00	11480	20240401	-12.02	5250	20231026	92.38	11480	-12.02	20240401	6490	55.62	20240124	11480	-12.02	20240401	5250	92.38	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
103	20240412	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	470	2	4.83	482446180	48356	37.45	9850	10220	9760	12640	6820	9730	9976.97	0.31	0	2193	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3353	-18.96	5.62	12	0.15	-538.00	1815.00	11480	20240401	-11.15	5250	20231026	94.29	11480	-11.15	20240401	6490	57.16	20240124	11480	-11.15	20240401	5250	94.29	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
104	20240412	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	130	2	1.34	143513520	14591	11.30	9850	9950	9760	12640	6820	9730	9835.76	0.31	0	-4557	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3241	-18.33	5.43	12	0.04	-538.00	1815.00	11480	20240401	-14.11	5250	20231026	87.81	11480	-14.11	20240401	6490	51.93	20240124	11480	-14.11	20240401	5250	87.81	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
105	20240412	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	190	2	1.95	58055170	5887	4.56	9850	9950	9840	12640	6820	9730	9861.59	0.31	0	-5106	10363	10046	9823	9506	9283	9935	9395	164	2910	500	6810	10	1	32870376	3261	-18.44	5.47	12	0.02	-538.00	1815.00	11480	20240401	-13.59	5250	20231026	88.95	11480	-13.59	20240401	6490	52.85	20240124	11480	-13.59	20240401	5250	88.95	20231026	0.47	N	166480	500	164 억		102098	N	N	0	N	00	N
106	20240411	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-550	5	-5.35	1262960630	128499	126.94	10100	10140	9600	13360	7200	10280	9828.56	0.37	0	-19389	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3198	-18.09	5.36	12	0.39	-538.00	1815.00	11480	20240401	-15.24	5250	20231026	85.33	11480	-15.24	20240401	6490	49.92	20240124	11480	-15.24	20240401	5250	85.33	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
107	20240411	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-580	5	-5.64	1192471980	121245	119.77	10100	10140	9600	13360	7200	10280	9835.23	0.37	0	-17687	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3188	-18.03	5.34	12	0.37	-538.00	1815.00	11480	20240401	-15.51	5250	20231026	84.76	11480	-15.51	20240401	6490	49.46	20240124	11480	-15.51	20240401	5250	84.76	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
108	20240411	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-520	5	-5.06	1041782310	105721	104.44	10100	10140	9600	13360	7200	10280	9854.07	0.37	0	-15179	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3208	-18.14	5.38	12	0.32	-538.00	1815.00	11480	20240401	-14.98	5250	20231026	85.90	11480	-14.98	20240401	6490	50.39	20240124	11480	-14.98	20240401	5250	85.90	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
109	20240411	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-480	5	-4.67	980857030	99478	98.27	10100	10140	9600	13360	7200	10280	9860.04	0.37	0	-13887	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3221	-18.22	5.40	12	0.30	-538.00	1815.00	11480	20240401	-14.63	5250	20231026	86.67	11480	-14.63	20240401	6490	51.00	20240124	11480	-14.63	20240401	5250	86.67	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
110	20240411	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-500	5	-4.86	918883250	93147	92.02	10100	10140	9600	13360	7200	10280	9864.87	0.37	0	-12758	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3215	-18.18	5.39	12	0.28	-538.00	1815.00	11480	20240401	-14.81	5250	20231026	86.29	11480	-14.81	20240401	6490	50.69	20240124	11480	-14.81	20240401	5250	86.29	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
111	20240411	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-460	5	-4.47	722723010	73090	72.20	10100	10140	9800	13360	7200	10280	9888.12	0.37	0	-8997	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3228	-18.25	5.41	12	0.22	-538.00	1815.00	11480	20240401	-14.46	5250	20231026	87.05	11480	-14.46	20240401	6490	51.31	20240124	11480	-14.46	20240401	5250	87.05	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
112	20240411	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-420	5	-4.09	461059860	46528	45.96	10100	10140	9800	13360	7200	10280	9909.30	0.37	0	-1718	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3241	-18.33	5.43	12	0.14	-538.00	1815.00	11480	20240401	-14.11	5250	20231026	87.81	11480	-14.11	20240401	6490	51.93	20240124	11480	-14.11	20240401	5250	87.81	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
113	20240411	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-310	5	-3.02	50263960	4996	4.94	10100	10140	9970	13360	7200	10280	10060.84	0.37	0	-2316	11066	10672	10436	10042	9806	10870	10240	164	3080	500	7190	10	1	32870376	3277	-18.53	5.49	12	0.02	-538.00	1815.00	11480	20240401	-13.15	5250	20231026	89.90	11480	-13.15	20240401	6490	53.62	20240124	11480	-13.15	20240401	5250	89.90	20231026	0.47	N	166480	500	164 억		121219	N	N	0	N	00	N
114	20240409	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-70	5	-0.68	1052535140	100637	71.25	10250	10830	10200	13450	7250	10350	10459.00	0.40	0	-10833	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3379	-19.11	5.66	12	0.31	-538.00	1815.00	11480	20240401	-10.45	5250	20231026	95.81	11480	-10.45	20240401	6490	58.40	20240124	11480	-10.45	20240401	5250	95.81	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
115	20240409	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-60	5	-0.58	1013993390	96875	68.59	10250	10830	10200	13450	7250	10350	10467.21	0.40	0	-12170	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3382	-19.13	5.67	12	0.29	-538.00	1815.00	11480	20240401	-10.37	5250	20231026	96.00	11480	-10.37	20240401	6490	58.55	20240124	11480	-10.37	20240401	5250	96.00	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
116	20240409	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	0	3	0.00	787286610	74780	52.94	10250	10830	10250	13450	7250	10350	10528.39	0.40	0	-18121	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3402	-19.24	5.70	12	0.23	-538.00	1815.00	11480	20240401	-9.84	5250	20231026	97.14	11480	-9.84	20240401	6490	59.48	20240124	11480	-9.84	20240401	5250	97.14	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
117	20240409	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	140	2	1.35	685487050	65010	46.03	10250	10830	10250	13450	7250	10350	10544.78	0.40	0	-13455	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3448	-19.50	5.78	12	0.20	-538.00	1815.00	11480	20240401	-8.62	5250	20231026	99.81	11480	-8.62	20240401	6490	61.63	20240124	11480	-8.62	20240401	5250	99.81	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
118	20240409	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	150	2	1.45	666447720	63191	44.74	10250	10830	10250	13450	7250	10350	10547.03	0.40	0	-12291	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3451	-19.52	5.79	12	0.19	-538.00	1815.00	11480	20240401	-8.54	5250	20231026	100.00	11480	-8.54	20240401	6490	61.79	20240124	11480	-8.54	20240401	5250	100.00	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
119	20240409	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	80	2	0.77	599869650	56832	40.24	10250	10830	10250	13450	7250	10350	10555.68	0.40	0	-11739	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3428	-19.39	5.75	12	0.17	-538.00	1815.00	11480	20240401	-9.15	5250	20231026	98.67	11480	-9.15	20240401	6490	60.71	20240124	11480	-9.15	20240401	5250	98.67	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
120	20240409	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	130	2	1.26	437161460	41354	29.28	10250	10830	10250	13450	7250	10350	10572.01	0.40	0	-2379	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3445	-19.48	5.77	12	0.13	-538.00	1815.00	11480	20240401	-8.71	5250	20231026	99.62	11480	-8.71	20240401	6490	61.48	20240124	11480	-8.71	20240401	5250	99.62	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
121	20240409	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	0	3	0.00	33033550	3196	2.26	10250	10400	10250	13450	7250	10350	10335.21	0.40	0	-620	10876	10612	10236	9972	9596	10745	10105	164	3100	500	7240	10	1	32870376	3402	-19.24	5.70	12	0.01	-538.00	1815.00	11480	20240401	-9.84	5250	20231026	97.14	11480	-9.84	20240401	6490	59.48	20240124	11480	-9.84	20240401	5250	97.14	20231026	0.47	N	166480	500	164 억		132054	N	N	0	N	00	N
122	20240408	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	410	2	4.12	1456233630	141196	142.68	9940	10500	9860	12920	6960	9940	10313.56	0.42	0	-4777	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3402	-19.24	5.70	12	0.43	-538.00	1815.00	11480	20240401	-9.84	5250	20231026	97.14	11480	-9.84	20240401	6490	59.48	20240124	11480	-9.84	20240401	5250	97.14	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
123	20240408	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	420	2	4.23	1382703250	134124	135.54	9940	10500	9860	12920	6960	9940	10309.14	0.42	0	-5746	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3405	-19.26	5.71	12	0.41	-538.00	1815.00	11480	20240401	-9.76	5250	20231026	97.33	11480	-9.76	20240401	6490	59.63	20240124	11480	-9.76	20240401	5250	97.33	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
124	20240408	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	430	2	4.33	1250817550	121451	122.73	9940	10500	9860	12920	6960	9940	10298.95	0.42	0	-6429	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3409	-19.28	5.71	12	0.37	-538.00	1815.00	11480	20240401	-9.67	5250	20231026	97.52	11480	-9.67	20240401	6490	59.78	20240124	11480	-9.67	20240401	5250	97.52	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
125	20240408	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	470	2	4.73	1114340410	108320	109.46	9940	10500	9860	12920	6960	9940	10287.49	0.42	0	-9917	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3422	-19.35	5.74	12	0.33	-538.00	1815.00	11480	20240401	-9.32	5250	20231026	98.29	11480	-9.32	20240401	6490	60.40	20240124	11480	-9.32	20240401	5250	98.29	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
126	20240408	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	430	2	4.33	1067853050	103845	104.94	9940	10500	9860	12920	6960	9940	10283.14	0.42	0	-10592	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3409	-19.28	5.71	12	0.32	-538.00	1815.00	11480	20240401	-9.67	5250	20231026	97.52	11480	-9.67	20240401	6490	59.78	20240124	11480	-9.67	20240401	5250	97.52	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
127	20240408	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	370	2	3.72	972925390	94698	95.70	9940	10500	9860	12920	6960	9940	10273.98	0.42	0	-6705	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3389	-19.16	5.68	12	0.29	-538.00	1815.00	11480	20240401	-10.19	5250	20231026	96.38	11480	-10.19	20240401	6490	58.86	20240124	11480	-10.19	20240401	5250	96.38	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
128	20240408	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	440	2	4.43	708343780	69292	70.02	9940	10400	9860	12920	6960	9940	10222.59	0.42	0	-5659	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3412	-19.29	5.72	12	0.21	-538.00	1815.00	11480	20240401	-9.58	5250	20231026	97.71	11480	-9.58	20240401	6490	59.94	20240124	11480	-9.58	20240401	5250	97.71	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
129	20240408	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-40	5	-0.40	63173930	6365	6.43	9940	9990	9880	12920	6960	9940	9925.21	0.42	0	-3093	10233	10086	9943	9796	9653	10015	9725	164	2980	500	6950	10	1	32870376	3254	-18.40	5.45	12	0.02	-538.00	1815.00	11480	20240401	-13.76	5250	20231026	88.57	11480	-13.76	20240401	6490	52.54	20240124	11480	-13.76	20240401	5250	88.57	20231026	0.48	N	166480	500	164 억		136806	N	N	0	N	00	N
130	20240405	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-180	5	-1.78	979176590	98848	49.60	10030	10090	9800	13150	7090	10120	9905.88	0.36	0	16865	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3267	-18.48	5.48	12	0.30	-538.00	1815.00	11480	20240401	-13.41	5250	20231026	89.33	11480	-13.41	20240401	6490	53.16	20240124	11480	-13.41	20240401	5250	89.33	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
131	20240405	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-180	5	-1.78	952917580	96207	48.28	10030	10090	9800	13150	7090	10120	9904.87	0.36	0	17569	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3267	-18.48	5.48	12	0.29	-538.00	1815.00	11480	20240401	-13.41	5250	20231026	89.33	11480	-13.41	20240401	6490	53.16	20240124	11480	-13.41	20240401	5250	89.33	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
132	20240405	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-270	5	-2.67	919316100	92821	46.58	10030	10090	9800	13150	7090	10120	9904.18	0.36	0	19120	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3238	-18.31	5.43	12	0.28	-538.00	1815.00	11480	20240401	-14.20	5250	20231026	87.62	11480	-14.20	20240401	6490	51.77	20240124	11480	-14.20	20240401	5250	87.62	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
133	20240405	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-170	5	-1.68	830285600	83833	42.07	10030	10090	9800	13150	7090	10120	9904.04	0.36	0	20506	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3271	-18.49	5.48	12	0.26	-538.00	1815.00	11480	20240401	-13.33	5250	20231026	89.52	11480	-13.33	20240401	6490	53.31	20240124	11480	-13.33	20240401	5250	89.52	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
134	20240405	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-130	5	-1.28	790190470	79789	40.04	10030	10090	9800	13150	7090	10120	9903.50	0.36	0	20348	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3284	-18.57	5.50	12	0.24	-538.00	1815.00	11480	20240401	-12.98	5250	20231026	90.29	11480	-12.98	20240401	6490	53.93	20240124	11480	-12.98	20240401	5250	90.29	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
135	20240405	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-240	5	-2.37	691531990	69851	35.05	10030	10090	9800	13150	7090	10120	9900.10	0.36	0	19756	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3248	-18.36	5.44	12	0.21	-538.00	1815.00	11480	20240401	-13.94	5250	20231026	88.19	11480	-13.94	20240401	6490	52.23	20240124	11480	-13.94	20240401	5250	88.19	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
136	20240405	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-230	5	-2.27	488491400	49254	24.72	10030	10090	9800	13150	7090	10120	9917.80	0.36	0	11646	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3251	-18.38	5.45	12	0.15	-538.00	1815.00	11480	20240401	-13.85	5250	20231026	88.38	11480	-13.85	20240401	6490	52.39	20240124	11480	-13.85	20240401	5250	88.38	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
137	20240405	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-50	5	-0.49	109116980	10925	5.48	10030	10090	9930	13150	7090	10120	9987.82	0.36	0	3509	10713	10416	10143	9846	9573	10280	9710	164	3030	500	7080	10	1	32870376	3310	-18.72	5.55	12	0.03	-538.00	1815.00	11480	20240401	-12.28	5250	20231026	91.81	11480	-12.28	20240401	6490	55.16	20240124	11480	-12.28	20240401	5250	91.81	20231026	0.48	N	166480	500	164 억		119601	N	N	0	N	00	N
138	20240404	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	-80	5	-0.78	1989548610	198639	114.75	10210	10440	9870	13260	7140	10200	10015.90	0.30	0	21248	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3326	-18.81	5.58	12	0.60	-538.00	1815.00	11480	20240401	-11.85	5250	20231026	92.76	11480	-11.85	20240401	6490	55.93	20240124	11480	-11.85	20240401	5250	92.76	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
139	20240404	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-140	5	-1.37	1910907600	190850	110.25	10210	10440	9870	13260	7140	10200	10012.62	0.30	0	22118	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3307	-18.70	5.54	12	0.58	-538.00	1815.00	11480	20240401	-12.37	5250	20231026	91.62	11480	-12.37	20240401	6490	55.01	20240124	11480	-12.37	20240401	5250	91.62	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
140	20240404	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-250	5	-2.45	1704622830	170183	98.31	10210	10440	9870	13260	7140	10200	10016.41	0.30	0	12019	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3271	-18.49	5.48	12	0.52	-538.00	1815.00	11480	20240401	-13.33	5250	20231026	89.52	11480	-13.33	20240401	6490	53.31	20240124	11480	-13.33	20240401	5250	89.52	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
141	20240404	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-270	5	-2.65	1520828200	151671	87.62	10210	10440	9870	13260	7140	10200	10027.15	0.30	0	3771	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3264	-18.46	5.47	12	0.46	-538.00	1815.00	11480	20240401	-13.50	5250	20231026	89.14	11480	-13.50	20240401	6490	53.00	20240124	11480	-13.50	20240401	5250	89.14	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
142	20240404	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-240	5	-2.35	1115012210	110694	63.95	10210	10440	9920	13260	7140	10200	10072.92	0.30	0	4708	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3274	-18.51	5.49	12	0.34	-538.00	1815.00	11480	20240401	-13.24	5250	20231026	89.71	11480	-13.24	20240401	6490	53.47	20240124	11480	-13.24	20240401	5250	89.71	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
143	20240404	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-200	5	-1.96	894664220	88661	51.22	10210	10440	9920	13260	7140	10200	10090.84	0.30	0	941	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3287	-18.59	5.51	12	0.27	-538.00	1815.00	11480	20240401	-12.89	5250	20231026	90.48	11480	-12.89	20240401	6490	54.08	20240124	11480	-12.89	20240401	5250	90.48	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
144	20240404	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-200	5	-1.96	596118660	58787	33.96	10210	10440	10000	13260	7140	10200	10140.31	0.30	0	-7890	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3287	-18.59	5.51	12	0.18	-538.00	1815.00	11480	20240401	-12.89	5250	20231026	90.48	11480	-12.89	20240401	6490	54.08	20240124	11480	-12.89	20240401	5250	90.48	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
145	20240404	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	200	2	1.96	39193100	3782	2.18	10210	10440	10210	13260	7140	10200	10363.06	0.30	0	-1013	10660	10430	10220	9990	9780	10325	9885	164	3060	500	7140	10	1	32870376	3419	-19.33	5.73	12	0.01	-538.00	1815.00	11480	20240401	-9.41	5250	20231026	98.10	11480	-9.41	20240401	6490	60.25	20240124	11480	-9.41	20240401	5250	98.10	20231026	0.48	N	166480	500	164 억		98345	N	N	0	N	00	N
146	20240403	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-260	5	-2.49	1753320880	172448	38.64	10390	10450	10010	13590	7330	10460	10167.20	0.25	0	15324	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3353	-18.96	5.62	12	0.52	-538.00	1815.00	11480	20240401	-11.15	5250	20231026	94.29	11480	-11.15	20240401	6490	57.16	20240124	11480	-11.15	20240401	5250	94.29	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
147	20240403	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-290	5	-2.77	1720377560	169220	37.92	10390	10450	10010	13590	7330	10460	10166.51	0.25	0	14575	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3343	-18.90	5.60	12	0.51	-538.00	1815.00	11480	20240401	-11.41	5250	20231026	93.71	11480	-11.41	20240401	6490	56.70	20240124	11480	-11.41	20240401	5250	93.71	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
148	20240403	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-300	5	-2.87	1583437570	155742	34.90	10390	10450	10010	13590	7330	10460	10167.05	0.25	0	15653	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3340	-18.88	5.60	12	0.47	-538.00	1815.00	11480	20240401	-11.50	5250	20231026	93.52	11480	-11.50	20240401	6490	56.55	20240124	11480	-11.50	20240401	5250	93.52	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
149	20240403	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-240	5	-2.29	1401751770	137958	30.91	10390	10450	10010	13590	7330	10460	10160.71	0.25	0	12131	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3359	-19.00	5.63	12	0.42	-538.00	1815.00	11480	20240401	-10.98	5250	20231026	94.67	11480	-10.98	20240401	6490	57.47	20240124	11480	-10.98	20240401	5250	94.67	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
150	20240403	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-370	5	-3.54	1184332130	116560	26.12	10390	10450	10010	13590	7330	10460	10160.71	0.25	0	2885	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3317	-18.75	5.56	12	0.35	-538.00	1815.00	11480	20240401	-12.11	5250	20231026	92.19	11480	-12.11	20240401	6490	55.47	20240124	11480	-12.11	20240401	5250	92.19	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
151	20240403	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-380	5	-3.63	1025406430	100840	22.59	10390	10450	10010	13590	7330	10460	10168.64	0.25	0	-373	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3313	-18.74	5.55	12	0.31	-538.00	1815.00	11480	20240401	-12.20	5250	20231026	92.00	11480	-12.20	20240401	6490	55.32	20240124	11480	-12.20	20240401	5250	92.00	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
152	20240403	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-230	5	-2.20	675982990	66208	14.83	10390	10450	10050	13590	7330	10460	10209.99	0.25	0	3272	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3363	-19.01	5.64	12	0.20	-538.00	1815.00	11480	20240401	-10.89	5250	20231026	94.86	11480	-10.89	20240401	6490	57.63	20240124	11480	-10.89	20240401	5250	94.86	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
153	20240403	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-70	5	-0.67	102561270	9959	2.23	10390	10450	10200	13590	7330	10460	10298.33	0.25	0	580	12000	11230	10710	9940	9420	10970	9680	164	3130	500	7320	10	1	32870376	3415	-19.31	5.72	12	0.03	-538.00	1815.00	11480	20240401	-9.49	5250	20231026	97.90	11480	-9.49	20240401	6490	60.09	20240124	11480	-9.49	20240401	5250	97.90	20231026	0.48	N	166480	500	164 억		83007	N	N	0	N	00	N
154	20240402	160713	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10460	-930	5	-8.17	4659581690	445324	200.86	11410	11480	10190	14800	7980	11390	10463.35	0.61	0	-118623	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3438	-19.44	5.76	12	1.35	-538.00	1815.00	11480	20240401	-8.89	5250	20231026	99.24	11480	0.00	20240401	6490	61.17	20240124	11480	-8.89	20240401	5250	99.24	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
155	20240402	150720	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10490	-900	5	-7.90	4573506700	437105	197.15	11410	11480	10190	14800	7980	11390	10463.18	0.61	0	-117008	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3448	-19.50	5.78	12	1.33	-538.00	1815.00	11480	20240401	-8.62	5250	20231026	99.81	11480	0.00	20240401	6490	61.63	20240124	11480	-8.62	20240401	5250	99.81	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
156	20240402	140723	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10240	-1150	5	-10.10	4186332350	399612	180.24	11410	11480	10190	14800	7980	11390	10475.99	0.61	0	-111808	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3366	-19.03	5.64	12	1.22	-538.00	1815.00	11480	20240401	-10.80	5250	20231026	95.05	11480	0.00	20240401	6490	57.78	20240124	11480	-10.80	20240401	5250	95.05	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
157	20240402	130713	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10240	-1150	5	-10.10	3896401780	371306	167.48	11410	11480	10190	14800	7980	11390	10493.78	0.61	0	-108446	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3366	-19.03	5.64	12	1.13	-538.00	1815.00	11480	20240401	-10.80	5250	20231026	95.05	11480	0.00	20240401	6490	57.78	20240124	11480	-10.80	20240401	5250	95.05	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
158	20240402	120709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10300	-1090	5	-9.57	3597300940	342146	154.32	11410	11480	10190	14800	7980	11390	10513.94	0.61	0	-104689	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3386	-19.14	5.67	12	1.04	-538.00	1815.00	11480	20240401	-10.28	5250	20231026	96.19	11480	0.00	20240401	6490	58.71	20240124	11480	-10.28	20240401	5250	96.19	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
159	20240402	110713	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10310	-1080	5	-9.48	2802430790	264757	119.42	11410	11480	10210	14800	7980	11390	10584.92	0.61	0	-84293	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3389	-19.16	5.68	12	0.81	-538.00	1815.00	11480	20240401	-10.19	5250	20231026	96.38	11480	0.00	20240401	6490	58.86	20240124	11480	-10.19	20240401	5250	96.38	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
160	20240402	100715	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10500	-890	5	-7.81	1702279400	158627	71.55	11410	11480	10400	14800	7980	11390	10731.33	0.61	0	-44877	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3451	-19.52	5.79	12	0.48	-538.00	1815.00	11480	20240401	-8.54	5250	20231026	100.00	11480	0.00	20240401	6490	61.79	20240124	11480	-8.54	20240401	5250	100.00	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
161	20240402	090714	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11290	-100	5	-0.88	143316930	12651	5.71	11410	11480	11180	14800	7980	11390	11328.51	0.61	0	-3662	11903	11646	11223	10966	10543	11775	11095	164	3410	500	7970	10	1	32870376	3711	-20.99	6.22	12	0.04	-538.00	1815.00	11480	20240401	-1.66	5250	20231026	115.05	11480	0.00	20240401	6490	73.96	20240124	11480	-1.66	20240401	5250	115.05	20231026	0.48	N	166480	500	164 억		201902	N	N	1	N	00	N
162	20240401	160712	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11390	600	2	5.56	2482313960	220447	218.25	10800	11480	10800	14020	7560	10790	11260.30	0.51	0	34929	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3744	-74.44	4.60	12	0.67	-153.00	2475.00	11480	20240401	-0.78	5250	20231026	116.95	11480	-0.78	20240401	6490	75.50	20240124	11480	-0.78	20240401	5250	116.95	20231026	0.49	N	166480	500	164 억		167451	N	N	1	N	00	N
163	20240401	150713	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11380	590	2	5.47	2382902440	211711	209.60	10800	11480	10800	14020	7560	10790	11255.45	0.51	0	32760	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3741	-74.38	4.60	12	0.64	-153.00	2475.00	11480	20240401	-0.87	5250	20231026	116.76	11480	-0.87	20240401	6490	75.35	20240124	11480	-0.87	20240401	5250	116.76	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
164	20240401	140709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11400	610	2	5.65	2210797210	196597	194.64	10800	11480	10800	14020	7560	10790	11245.33	0.51	0	28657	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3747	-74.51	4.61	12	0.60	-153.00	2475.00	11480	20240401	-0.70	5250	20231026	117.14	11480	-0.70	20240401	6490	75.65	20240124	11480	-0.70	20240401	5250	117.14	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
165	20240401	130706	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11320	530	2	4.91	1957514110	174319	172.58	10800	11480	10800	14020	7560	10790	11229.49	0.51	0	24418	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3721	-73.99	4.57	12	0.53	-153.00	2475.00	11480	20240401	-1.39	5250	20231026	115.62	11480	-1.39	20240401	6490	74.42	20240124	11480	-1.39	20240401	5250	115.62	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
166	20240401	120713	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11300	510	2	4.73	1861830100	165881	164.23	10800	11480	10800	14020	7560	10790	11223.89	0.51	0	25303	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3714	-73.86	4.57	12	0.50	-153.00	2475.00	11480	20240401	-1.57	5250	20231026	115.24	11480	-1.57	20240401	6490	74.11	20240124	11480	-1.57	20240401	5250	115.24	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
167	20240401	110712	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11290	500	2	4.63	1694729200	151121	149.62	10800	11480	10800	14020	7560	10790	11214.39	0.51	0	22569	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3711	-73.79	4.56	12	0.46	-153.00	2475.00	11480	20240401	-1.66	5250	20231026	115.05	11480	-1.66	20240401	6490	73.96	20240124	11480	-1.66	20240401	5250	115.05	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
168	20240401	100709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11180	390	2	3.61	1573916380	140429	139.03	10800	11480	10800	14020	7560	10790	11207.92	0.51	0	20033	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3675	-73.07	4.52	12	0.43	-153.00	2475.00	11480	20240401	-2.61	5250	20231026	112.95	11480	-2.61	20240401	6490	72.27	20240124	11480	-2.61	20240401	5250	112.95	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N
169	20240401	090709	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11100	310	2	2.87	243437630	22138	21.92	10800	11100	10800	14020	7560	10790	10996.37	0.51	0	6900	11076	10932	10756	10612	10436	10845	10525	164	3230	500	7550	10	1	32870376	3649	-72.55	4.48	12	0.07	-153.00	2475.00	11100	20240401	0.00	5250	20231026	111.43	11100	0.00	20240401	6490	71.03	20240124	11100	0.00	20240401	5250	111.43	20231026	0.49	N	166480	500	164 억		167451	N	N	0	N	00	N