KissMeData/053030/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	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-230	5	-1.62	6721568710	471742	54.77	14250	14590	13970	18510	9970	14240	14248.48	6.83	0	-13716	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4450	95.31	2.33	12	1.49	147.00	6020.00	18480	20240318	-24.19	7240	20231020	93.51	18480	-24.19	20240318	8190	71.06	20240117	18480	-24.19	20240318	7240	93.51	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
3	20240430	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-240	5	-1.69	6161615900	431762	50.13	14250	14590	13990	18510	9970	14240	14270.90	6.83	0	-14629	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4447	95.24	2.33	12	1.36	147.00	6020.00	18480	20240318	-24.24	7240	20231020	93.37	18480	-24.24	20240318	8190	70.94	20240117	18480	-24.24	20240318	7240	93.37	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
4	20240430	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	14130	-110	5	-0.77	4975931300	347389	40.33	14250	14590	14060	18510	9970	14240	14323.94	6.83	0	-24207	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4488	96.12	2.35	12	1.09	147.00	6020.00	18480	20240318	-23.54	7240	20231020	95.17	18480	-23.54	20240318	8190	72.53	20240117	18480	-23.54	20240318	7240	95.17	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
5	20240430	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	10	2	0.07	4515722300	314945	36.57	14250	14590	14060	18510	9970	14240	14338.31	6.83	0	-13273	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4526	96.94	2.37	12	0.99	147.00	6020.00	18480	20240318	-22.89	7240	20231020	96.82	18480	-22.89	20240318	8190	73.99	20240117	18480	-22.89	20240318	7240	96.82	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
6	20240430	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	70	2	0.49	4271538140	297828	34.58	14250	14590	14060	18510	9970	14240	14342.50	6.83	0	-15299	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4545	97.35	2.38	12	0.94	147.00	6020.00	18480	20240318	-22.56	7240	20231020	97.65	18480	-22.56	20240318	8190	74.73	20240117	18480	-22.56	20240318	7240	97.65	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
7	20240430	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	0	3	0.00	3947162510	275126	31.94	14250	14590	14060	18510	9970	14240	14346.97	6.83	0	-16345	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4523	96.87	2.37	12	0.87	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
8	20240430	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	190	2	1.33	3052916550	212500	24.67	14250	14590	14060	18510	9970	14240	14367.02	6.83	0	-9884	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4583	98.16	2.40	12	0.67	147.00	6020.00	18480	20240318	-21.92	7240	20231020	99.31	18480	-21.92	20240318	8190	76.19	20240117	18480	-21.92	20240318	7240	99.31	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
9	20240430	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	-130	5	-0.91	378475630	26713	3.10	14250	14290	14060	18510	9970	14240	14166.60	6.83	0	-377	15133	14686	14103	13656	13073	14910	13880	159	4270	500	9390	10	1	31761048	4481	95.99	2.34	12	0.08	147.00	6020.00	18480	20240318	-23.65	7240	20231020	94.89	18480	-23.65	20240318	8190	72.28	20240117	18480	-23.65	20240318	7240	94.89	20231020	6.61	N	053030	500	158 억		2168539	N	N	1	N	00	N
10	20240429	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	750	2	5.56	12234950750	856787	171.76	13590	14550	13520	17530	9450	13490	14280.31	6.42	0	132672	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4523	96.87	2.37	12	2.70	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
11	20240429	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	760	2	5.63	11696215460	818971	164.18	13590	14550	13520	17530	9450	13490	14281.65	6.42	0	121993	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4526	96.94	2.37	12	2.58	147.00	6020.00	18480	20240318	-22.89	7240	20231020	96.82	18480	-22.89	20240318	8190	73.99	20240117	18480	-22.89	20240318	7240	96.82	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
12	20240429	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	650	2	4.82	10877025510	761465	152.65	13590	14550	13520	17530	9450	13490	14284.39	6.42	0	119182	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4491	96.19	2.35	12	2.40	147.00	6020.00	18480	20240318	-23.48	7240	20231020	95.30	18480	-23.48	20240318	8190	72.65	20240117	18480	-23.48	20240318	7240	95.30	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
13	20240429	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	740	2	5.49	10420547340	729305	146.21	13590	14550	13520	17530	9450	13490	14288.38	6.42	0	121451	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4520	96.80	2.36	12	2.30	147.00	6020.00	18480	20240318	-23.00	7240	20231020	96.55	18480	-23.00	20240318	8190	73.75	20240117	18480	-23.00	20240318	7240	96.55	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
14	20240429	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	690	2	5.11	9877487390	691006	138.53	13590	14550	13520	17530	9450	13490	14294.42	6.42	0	128419	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4504	96.46	2.36	12	2.18	147.00	6020.00	18480	20240318	-23.27	7240	20231020	95.86	18480	-23.27	20240318	8190	73.14	20240117	18480	-23.27	20240318	7240	95.86	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
15	20240429	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	710	2	5.26	9288103980	649553	130.22	13590	14550	13520	17530	9450	13490	14299.29	6.42	0	135609	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4510	96.60	2.36	12	2.05	147.00	6020.00	18480	20240318	-23.16	7240	20231020	96.13	18480	-23.16	20240318	8190	73.38	20240117	18480	-23.16	20240318	7240	96.13	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
16	20240429	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	910	2	6.75	8004947040	559609	112.19	13590	14550	13520	17530	9450	13490	14304.61	6.42	0	130098	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4574	97.96	2.39	12	1.76	147.00	6020.00	18480	20240318	-22.08	7240	20231020	98.90	18480	-22.08	20240318	8190	75.82	20240117	18480	-22.08	20240318	7240	98.90	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
17	20240429	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	470	2	3.48	614997130	44564	8.93	13590	14010	13520	17530	9450	13490	13800.66	6.42	0	3003	14283	13886	13643	13246	13003	13765	13125	159	4040	500	8900	10	1	31761048	4434	94.97	2.32	12	0.14	147.00	6020.00	18480	20240318	-24.46	7240	20231020	92.82	18480	-24.46	20240318	8190	70.45	20240117	18480	-24.46	20240318	7240	92.82	20231020	6.40	N	053030	500	158 억		2040564	N	N	1	N	00	N
18	20240426	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-100	5	-0.74	6749916470	493120	52.38	13600	14040	13400	17660	9520	13590	13688.85	6.52	0	-29784	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4285	91.77	2.24	12	1.55	147.00	6020.00	18480	20240318	-27.00	7240	20231020	86.33	18480	-27.00	20240318	8190	64.71	20240117	18480	-27.00	20240318	7240	86.33	20231020	6.06	N	053030	500	158 억		2071658	N	N	1	N	00	N
19	20240426	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-60	5	-0.44	6319441740	461230	48.99	13600	14040	13400	17660	9520	13590	13701.83	6.52	0	-27121	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4297	92.04	2.25	12	1.45	147.00	6020.00	18480	20240318	-26.79	7240	20231020	86.88	18480	-26.79	20240318	8190	65.20	20240117	18480	-26.79	20240318	7240	86.88	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
20	20240426	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	-50	5	-0.37	5960288080	434703	46.17	13600	14040	13400	17660	9520	13590	13711.81	6.52	0	-24732	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4300	92.11	2.25	12	1.37	147.00	6020.00	18480	20240318	-26.73	7240	20231020	87.02	18480	-26.73	20240318	8190	65.32	20240117	18480	-26.73	20240318	7240	87.02	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
21	20240426	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	-10	5	-0.07	5551448790	404574	42.97	13600	14040	13400	17660	9520	13590	13722.46	6.52	0	-15175	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4313	92.38	2.26	12	1.27	147.00	6020.00	18480	20240318	-26.52	7240	20231020	87.57	18480	-26.52	20240318	8190	65.81	20240117	18480	-26.52	20240318	7240	87.57	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
22	20240426	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13480	-110	5	-0.81	5166858380	376210	39.96	13600	14040	13400	17660	9520	13590	13734.85	6.52	0	-2742	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4281	91.70	2.24	12	1.18	147.00	6020.00	18480	20240318	-27.06	7240	20231020	86.19	18480	-27.06	20240318	8190	64.59	20240117	18480	-27.06	20240318	7240	86.19	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
23	20240426	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	10	2	0.07	4273143420	310127	32.94	13600	14040	13500	17660	9520	13590	13780.09	6.52	0	4899	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4320	92.52	2.26	12	0.98	147.00	6020.00	18480	20240318	-26.41	7240	20231020	87.85	18480	-26.41	20240318	8190	66.06	20240117	18480	-26.41	20240318	7240	87.85	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
24	20240426	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	380	2	2.80	2700941240	195725	20.79	13600	14040	13500	17660	9520	13590	13802.15	6.52	0	9124	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4437	95.03	2.32	12	0.62	147.00	6020.00	18480	20240318	-24.40	7240	20231020	92.96	18480	-24.40	20240318	8190	70.57	20240117	18480	-24.40	20240318	7240	92.96	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
25	20240426	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	50	2	0.37	266542990	19577	2.08	13600	13670	13580	17660	9520	13590	13618.42	6.52	0	-991	15036	14312	13826	13102	12616	14070	12860	159	4070	500	8960	10	1	31761048	4332	92.79	2.27	12	0.06	147.00	6020.00	18480	20240318	-26.19	7240	20231020	88.40	18480	-26.19	20240318	8190	66.54	20240117	18480	-26.19	20240318	7240	88.40	20231020	6.06	N	053030	500	158 억		2071658	N	N	2	N	00	N
26	20240425	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-660	5	-4.63	12918161740	934466	110.94	14420	14550	13340	18520	9980	14250	13823.75	6.64	0	-52002	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4316	92.45	2.26	12	2.94	147.00	6020.00	18480	20240318	-26.46	7240	20231020	87.71	18480	-26.46	20240318	8190	65.93	20240117	18480	-26.46	20240318	7240	87.71	20231020	6.04	N	053030	500	158 억		2107684	N	N	2	N	00	N
27	20240425	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-700	5	-4.91	12179304340	880176	104.50	14420	14550	13340	18520	9980	14250	13836.69	6.64	0	-55681	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4304	92.18	2.25	12	2.77	147.00	6020.00	18480	20240318	-26.68	7240	20231020	87.15	18480	-26.68	20240318	8190	65.45	20240117	18480	-26.68	20240318	7240	87.15	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
28	20240425	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-690	5	-4.84	11236398180	810344	96.21	14420	14550	13340	18520	9980	14250	13865.54	6.64	0	-47365	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4307	92.24	2.25	12	2.55	147.00	6020.00	18480	20240318	-26.62	7240	20231020	87.29	18480	-26.62	20240318	8190	65.57	20240117	18480	-26.62	20240318	7240	87.29	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
29	20240425	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-730	5	-5.12	10713185240	771796	91.63	14420	14550	13340	18520	9980	14250	13880.17	6.64	0	-55930	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4294	91.97	2.25	12	2.43	147.00	6020.00	18480	20240318	-26.84	7240	20231020	86.74	18480	-26.84	20240318	8190	65.08	20240117	18480	-26.84	20240318	7240	86.74	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
30	20240425	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-660	5	-4.63	10015044900	720340	85.52	14420	14550	13340	18520	9980	14250	13902.54	6.64	0	-60608	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4316	92.45	2.26	12	2.27	147.00	6020.00	18480	20240318	-26.46	7240	20231020	87.71	18480	-26.46	20240318	8190	65.93	20240117	18480	-26.46	20240318	7240	87.71	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
31	20240425	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-660	5	-4.63	7537694820	536537	63.70	14420	14550	13560	18520	9980	14250	14048.26	6.64	0	-65915	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4316	92.45	2.26	12	1.69	147.00	6020.00	18480	20240318	-26.46	7240	20231020	87.71	18480	-26.46	20240318	8190	65.93	20240117	18480	-26.46	20240318	7240	87.71	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
32	20240425	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-250	5	-1.75	4868203100	342729	40.69	14420	14550	13930	18520	9980	14250	14204.04	6.64	0	-54418	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4447	95.24	2.33	12	1.08	147.00	6020.00	18480	20240318	-24.24	7240	20231020	93.37	18480	-24.24	20240318	8190	70.94	20240117	18480	-24.24	20240318	7240	93.37	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
33	20240425	090544	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	200	2	1.40	1308532670	90484	10.74	14420	14550	14360	18520	9980	14250	14464.84	6.64	0	-10335	15363	14806	14413	13856	13463	14610	13660	159	4270	500	9400	10	1	31761048	4589	98.30	2.40	12	0.28	147.00	6020.00	18480	20240318	-21.81	7240	20231020	99.59	18480	-21.81	20240318	8190	76.43	20240117	18480	-21.81	20240318	7240	99.59	20231020	6.04	N	053030	500	158 억		2107684	N	N	1	N	00	N
34	20240424	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-450	5	-3.06	12020873220	835862	83.05	14900	14970	14020	19110	10290	14700	14381.80	7.28	0	-202348	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4526	96.94	2.37	12	2.63	147.00	6020.00	18480	20240318	-22.89	7240	20231020	96.82	18480	-22.89	20240318	8190	73.99	20240117	18480	-22.89	20240318	7240	96.82	20231020	6.06	N	053030	500	158 억		2312553	N	N	1	N	00	N
35	20240424	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	-380	5	-2.59	11404401130	792677	78.76	14900	14970	14020	19110	10290	14700	14387.20	7.28	0	-191481	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4548	97.41	2.38	12	2.50	147.00	6020.00	18480	20240318	-22.51	7240	20231020	97.79	18480	-22.51	20240318	8190	74.85	20240117	18480	-22.51	20240318	7240	97.79	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
36	20240424	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-350	5	-2.38	10477996300	727895	72.32	14900	14970	14020	19110	10290	14700	14394.93	7.28	0	-174139	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4558	97.62	2.38	12	2.29	147.00	6020.00	18480	20240318	-22.35	7240	20231020	98.20	18480	-22.35	20240318	8190	75.21	20240117	18480	-22.35	20240318	7240	98.20	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
37	20240424	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-270	5	-1.84	9671478630	671905	66.76	14900	14970	14020	19110	10290	14700	14394.11	7.28	0	-169292	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4583	98.16	2.40	12	2.12	147.00	6020.00	18480	20240318	-21.92	7240	20231020	99.31	18480	-21.92	20240318	8190	76.19	20240117	18480	-21.92	20240318	7240	99.31	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
38	20240424	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-400	5	-2.72	8714039850	605267	60.14	14900	14970	14020	19110	10290	14700	14397.02	7.28	0	-164481	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4542	97.28	2.38	12	1.91	147.00	6020.00	18480	20240318	-22.62	7240	20231020	97.51	18480	-22.62	20240318	8190	74.60	20240117	18480	-22.62	20240318	7240	97.51	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
39	20240424	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	-430	5	-2.93	7974362530	553271	54.97	14900	14970	14020	19110	10290	14700	14413.12	7.28	0	-145691	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4532	97.07	2.37	12	1.74	147.00	6020.00	18480	20240318	-22.78	7240	20231020	97.10	18480	-22.78	20240318	8190	74.24	20240117	18480	-22.78	20240318	7240	97.10	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
40	20240424	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-450	5	-3.06	5673214520	390730	38.82	14900	14970	14240	19110	10290	14700	14519.52	7.28	0	-105328	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4526	96.94	2.37	12	1.23	147.00	6020.00	18480	20240318	-22.89	7240	20231020	96.82	18480	-22.89	20240318	8190	73.99	20240117	18480	-22.89	20240318	7240	96.82	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
41	20240424	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-180	5	-1.22	1948931080	132759	13.19	14900	14970	14430	19110	10290	14700	14680.22	7.28	0	-23834	15366	15032	14496	14162	13626	15200	14330	159	4410	500	9700	10	1	31761048	4612	98.78	2.41	12	0.42	147.00	6020.00	18480	20240318	-21.43	7240	20231020	100.55	18480	-21.43	20240318	8190	77.29	20240117	18480	-21.43	20240318	7240	100.55	20231020	6.06	N	053030	500	158 억		2312553	N	N	2	N	00	N
42	20240423	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	610	2	4.33	13502336520	936695	103.10	14160	14830	13960	18310	9870	14090	14413.88	7.75	0	-149605	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4669	100.00	2.44	12	2.95	147.00	6020.00	18480	20240318	-20.45	7240	20231020	103.04	18480	-20.45	20240318	8190	79.49	20240117	18480	-20.45	20240318	7240	103.04	20231020	5.95	N	053030	500	158 억		2461698	N	N	2	N	00	N
43	20240423	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	480	2	3.41	11182393360	778900	85.73	14160	14750	13960	18310	9870	14090	14356.65	7.75	0	-101846	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4628	99.12	2.42	12	2.45	147.00	6020.00	18480	20240318	-21.16	7240	20231020	101.24	18480	-21.16	20240318	8190	77.90	20240117	18480	-21.16	20240318	7240	101.24	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
44	20240423	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	150	2	1.06	7217286390	505090	55.60	14160	14550	13960	18310	9870	14090	14289.11	7.75	0	-73352	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4523	96.87	2.37	12	1.59	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
45	20240423	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	160	2	1.14	6648700910	465041	51.19	14160	14550	13960	18310	9870	14090	14297.02	7.75	0	-78934	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4526	96.94	2.37	12	1.46	147.00	6020.00	18480	20240318	-22.89	7240	20231020	96.82	18480	-22.89	20240318	8190	73.99	20240117	18480	-22.89	20240318	7240	96.82	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
46	20240423	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	60	2	0.43	5814650630	406465	44.74	14160	14550	13960	18310	9870	14090	14305.42	7.75	0	-71524	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4494	96.26	2.35	12	1.28	147.00	6020.00	18480	20240318	-23.43	7240	20231020	95.44	18480	-23.43	20240318	8190	72.77	20240117	18480	-23.43	20240318	7240	95.44	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
47	20240423	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	10	2	0.07	4872499760	339783	37.40	14160	14550	13960	18310	9870	14090	14340.03	7.75	0	-48347	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4478	95.92	2.34	12	1.07	147.00	6020.00	18480	20240318	-23.70	7240	20231020	94.75	18480	-23.70	20240318	8190	72.16	20240117	18480	-23.70	20240318	7240	94.75	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
48	20240423	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	270	2	1.92	3295717160	229400	25.25	14160	14550	13960	18310	9870	14090	14366.68	7.75	0	-27277	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4561	97.69	2.39	12	0.72	147.00	6020.00	18480	20240318	-22.29	7240	20231020	98.34	18480	-22.29	20240318	8190	75.34	20240117	18480	-22.29	20240318	7240	98.34	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
49	20240423	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-90	5	-0.64	401494610	28525	3.14	14160	14230	13960	18310	9870	14090	14075.18	7.75	0	-9792	14870	14480	14240	13850	13610	14360	13730	159	4220	500	9290	10	1	31761048	4447	95.24	2.33	12	0.09	147.00	6020.00	18480	20240318	-24.24	7240	20231020	93.37	18480	-24.24	20240318	8190	70.94	20240117	18480	-24.24	20240318	7240	93.37	20231020	5.95	N	053030	500	158 억		2461698	N	N	3	N	00	N
50	20240422	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	130	2	0.93	12886886710	898266	83.00	14450	14630	14000	18140	9780	13960	14347.49	7.97	0	-75814	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4475	95.85	2.34	12	2.83	147.00	6020.00	18480	20240318	-23.76	7240	20231020	94.61	18480	-23.76	20240318	8190	72.04	20240117	18480	-23.76	20240318	7240	94.61	20231020	6.12	N	053030	500	158 억		2529872	N	N	3	N	00	N
51	20240422	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	120	2	0.86	12365939100	861319	79.59	14450	14630	14000	18140	9780	13960	14357.32	7.97	0	-87699	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4472	95.78	2.34	12	2.71	147.00	6020.00	18480	20240318	-23.81	7240	20231020	94.48	18480	-23.81	20240318	8190	71.92	20240117	18480	-23.81	20240318	7240	94.48	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
52	20240422	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	70	2	0.50	11546958540	803015	74.20	14450	14630	14000	18140	9780	13960	14379.89	7.97	0	-100022	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4456	95.44	2.33	12	2.53	147.00	6020.00	18480	20240318	-24.08	7240	20231020	93.78	18480	-24.08	20240318	8190	71.31	20240117	18480	-24.08	20240318	7240	93.78	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
53	20240422	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	250	2	1.79	11015391650	765322	70.72	14450	14630	14000	18140	9780	13960	14393.57	7.97	0	-97399	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4513	96.67	2.36	12	2.41	147.00	6020.00	18480	20240318	-23.11	7240	20231020	96.27	18480	-23.11	20240318	8190	73.50	20240117	18480	-23.11	20240318	7240	96.27	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
54	20240422	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	230	2	1.65	10615638050	737202	68.12	14450	14630	14000	18140	9780	13960	14400.35	7.97	0	-88895	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4507	96.53	2.36	12	2.32	147.00	6020.00	18480	20240318	-23.21	7240	20231020	95.99	18480	-23.21	20240318	8190	73.26	20240117	18480	-23.21	20240318	7240	95.99	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
55	20240422	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	190	2	1.36	9732064600	674616	62.34	14450	14630	14130	18140	9780	13960	14426.59	7.97	0	-83478	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4494	96.26	2.35	12	2.12	147.00	6020.00	18480	20240318	-23.43	7240	20231020	95.44	18480	-23.43	20240318	8190	72.77	20240117	18480	-23.43	20240318	7240	95.44	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
56	20240422	100534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	530	2	3.80	7686117940	531813	49.14	14450	14630	14200	18140	9780	13960	14453.36	7.97	0	-54369	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4602	98.57	2.41	12	1.67	147.00	6020.00	18480	20240318	-21.59	7240	20231020	100.14	18480	-21.59	20240318	8190	76.92	20240117	18480	-21.59	20240318	7240	100.14	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
57	20240422	090534	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	520	2	3.72	1726907580	119325	11.03	14450	14630	14300	18140	9780	13960	14475.51	7.97	0	-21512	14960	14460	14130	13630	13300	14295	13465	159	4180	500	9210	10	1	31761048	4599	98.50	2.41	12	0.38	147.00	6020.00	18480	20240318	-21.65	7240	20231020	100.00	18480	-21.65	20240318	8190	76.80	20240117	18480	-21.65	20240318	7240	100.00	20231020	6.12	N	053030	500	158 억		2529872	N	N	4	N	00	N
58	20240419	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-730	5	-4.97	15201198800	1074846	41.20	14330	14630	13800	19090	10290	14690	14142.67	8.14	0	-67349	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4434	94.97	2.32	12	3.38	147.00	6020.00	18480	20240318	-24.46	7240	20231020	92.82	18480	-24.46	20240318	8190	70.45	20240117	18480	-24.46	20240318	7240	92.82	20231020	6.08	N	053030	500	158 억		2585117	N	N	4	N	00	N
59	20240419	150515	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-590	5	-4.02	14619711590	1033296	39.61	14330	14630	13800	19090	10290	14690	14148.49	8.14	0	-64039	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4478	95.92	2.34	12	3.25	147.00	6020.00	18480	20240318	-23.70	7240	20231020	94.75	18480	-23.70	20240318	8190	72.16	20240117	18480	-23.70	20240318	7240	94.75	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
60	20240419	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-450	5	-3.06	13415483490	948097	36.34	14330	14630	13800	19090	10290	14690	14149.76	8.14	0	-56202	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4523	96.87	2.37	12	2.99	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
61	20240419	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-450	5	-3.06	12167543760	860385	32.98	14330	14630	13800	19090	10290	14690	14141.82	8.14	0	-17342	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4523	96.87	2.37	12	2.71	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
62	20240419	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-730	5	-4.97	10893791360	770391	29.53	14330	14630	13800	19090	10290	14690	14140.42	8.14	0	3268	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4434	94.97	2.32	12	2.43	147.00	6020.00	18480	20240318	-24.46	7240	20231020	92.82	18480	-24.46	20240318	8190	70.45	20240117	18480	-24.46	20240318	7240	92.82	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
63	20240419	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-750	5	-5.11	8881634870	625862	23.99	14330	14630	13840	19090	10290	14690	14190.84	8.14	0	-11011	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4427	94.83	2.32	12	1.97	147.00	6020.00	18480	20240318	-24.57	7240	20231020	92.54	18480	-24.57	20240318	8190	70.21	20240117	18480	-24.57	20240318	7240	92.54	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
64	20240419	100513	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-310	5	-2.11	5262691390	368765	14.13	14330	14630	13950	19090	10290	14690	14270.84	8.14	0	-21857	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4567	97.82	2.39	12	1.16	147.00	6020.00	18480	20240318	-22.19	7240	20231020	98.62	18480	-22.19	20240318	8190	75.58	20240117	18480	-22.19	20240318	7240	98.62	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
65	20240419	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-410	5	-2.79	1407178240	97632	3.74	14330	14630	14230	19090	10290	14690	14412.37	8.14	0	2803	16396	15542	14006	13152	11616	15970	13580	159	4400	500	9690	10	1	31761048	4535	97.14	2.37	12	0.31	147.00	6020.00	18480	20240318	-22.73	7240	20231020	97.24	18480	-22.73	20240318	8190	74.36	20240117	18480	-22.73	20240318	7240	97.24	20231020	6.08	N	053030	500	158 억		2585117	N	N	5	N	00	N
66	20240418	160508	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	2180	2	17.43	36626876140	2582538	753.21	12470	14860	12470	16260	8760	12510	14181.30	8.34	0	-49424	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4666	99.93	2.44	12	8.13	147.00	6020.00	18480	20240318	-20.51	7240	20231020	102.90	18480	-20.51	20240318	8190	79.37	20240117	18480	-20.51	20240318	7240	102.90	20231020	6.19	N	053030	500	158 억		2649244	N	N	5	N	00	N
67	20240418	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	2160	2	17.27	34042303520	2406975	702.00	12470	14860	12470	16260	8760	12510	14143.19	8.34	0	-47707	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4659	99.80	2.44	12	7.58	147.00	6020.00	18480	20240318	-20.62	7240	20231020	102.62	18480	-20.62	20240318	8190	79.12	20240117	18480	-20.62	20240318	7240	102.62	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
68	20240418	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	1730	2	13.83	25535285910	1823723	531.90	12470	14640	12470	16260	8760	12510	14001.74	8.34	0	-64633	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4523	96.87	2.37	12	5.74	147.00	6020.00	18480	20240318	-22.94	7240	20231020	96.69	18480	-22.94	20240318	8190	73.87	20240117	18480	-22.94	20240318	7240	96.69	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
69	20240418	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	1820	2	14.55	21574198570	1547933	451.46	12470	14640	12470	16260	8760	12510	13937.43	8.34	0	-57066	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4551	97.48	2.38	12	4.87	147.00	6020.00	18480	20240318	-22.46	7240	20231020	97.93	18480	-22.46	20240318	8190	74.97	20240117	18480	-22.46	20240318	7240	97.93	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
70	20240418	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	1840	2	14.71	18096581670	1304302	380.40	12470	14640	12470	16260	8760	12510	13874.54	8.34	0	-99704	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4558	97.62	2.38	12	4.11	147.00	6020.00	18480	20240318	-22.35	7240	20231020	98.20	18480	-22.35	20240318	8190	75.21	20240117	18480	-22.35	20240318	7240	98.20	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
71	20240418	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	1200	2	9.59	5597461890	420344	122.60	12470	13710	12470	16260	8760	12510	13316.39	8.34	0	43608	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4354	93.27	2.28	12	1.32	147.00	6020.00	18480	20240318	-25.81	7240	20231020	89.36	18480	-25.81	20240318	8190	67.40	20240117	18480	-25.81	20240318	7240	89.36	20231020	6.19	N	053030	500	158 억		2649244	Y	N	6	N	00	N
72	20240418	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	910	2	7.27	2691734530	206096	60.11	12470	13530	12470	16260	8760	12510	13060.60	8.34	0	13472	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4262	91.29	2.23	12	0.65	147.00	6020.00	18480	20240318	-27.38	7240	20231020	85.36	18480	-27.38	20240318	8190	63.86	20240117	18480	-27.38	20240318	7240	85.36	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
73	20240418	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	120	2	0.96	155721040	12416	3.62	12470	12670	12470	16260	8760	12510	12541.98	8.34	0	4503	13170	12840	12670	12340	12170	12755	12255	159	3750	500	8250	10	1	31761048	4011	85.92	2.10	12	0.04	147.00	6020.00	18480	20240318	-31.66	7240	20231020	74.45	18480	-31.66	20240318	8190	54.21	20240117	18480	-31.66	20240318	7240	74.45	20231020	6.19	N	053030	500	158 억		2649244	N	N	6	N	00	N
74	20240417	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-320	5	-2.49	4265006670	336508	73.01	12850	13000	12500	16670	8990	12830	12674.14	8.51	0	-58297	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	3973	85.10	2.08	12	1.06	147.00	6020.00	18480	20240318	-32.31	7240	20231020	72.79	18480	-32.31	20240318	8190	52.75	20240117	18480	-32.31	20240318	7240	72.79	20231020	6.05	N	053030	500	158 억		2701298	N	N	6	N	00	N
75	20240417	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-300	5	-2.34	3828885720	301662	65.45	12850	13000	12500	16670	8990	12830	12692.44	8.51	0	-68130	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	3980	85.24	2.08	12	0.95	147.00	6020.00	18480	20240318	-32.20	7240	20231020	73.07	18480	-32.20	20240318	8190	52.99	20240117	18480	-32.20	20240318	7240	73.07	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
76	20240417	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-200	5	-1.56	2970753780	233358	50.63	12850	13000	12590	16670	8990	12830	12730.27	8.51	0	-62545	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4011	85.92	2.10	12	0.73	147.00	6020.00	18480	20240318	-31.66	7240	20231020	74.45	18480	-31.66	20240318	8190	54.21	20240117	18480	-31.66	20240318	7240	74.45	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
77	20240417	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-210	5	-1.64	2683335560	210597	45.69	12850	13000	12590	16670	8990	12830	12741.38	8.51	0	-60643	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4008	85.85	2.10	12	0.66	147.00	6020.00	18480	20240318	-31.71	7240	20231020	74.31	18480	-31.71	20240318	8190	54.09	20240117	18480	-31.71	20240318	7240	74.31	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
78	20240417	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-180	5	-1.40	2482625530	194727	42.25	12850	13000	12590	16670	8990	12830	12749.08	8.51	0	-56918	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4018	86.05	2.10	12	0.61	147.00	6020.00	18480	20240318	-31.55	7240	20231020	74.72	18480	-31.55	20240318	8190	54.46	20240117	18480	-31.55	20240318	7240	74.72	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
79	20240417	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-190	5	-1.48	2073615210	162332	35.22	12850	13000	12610	16670	8990	12830	12773.76	8.51	0	-48003	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4015	85.99	2.10	12	0.51	147.00	6020.00	18480	20240318	-31.60	7240	20231020	74.59	18480	-31.60	20240318	8190	54.33	20240117	18480	-31.60	20240318	7240	74.59	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
80	20240417	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-20	5	-0.16	1270961360	99120	21.50	12850	13000	12710	16670	8990	12830	12822.42	8.51	0	-15303	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4069	87.14	2.13	12	0.31	147.00	6020.00	18480	20240318	-30.68	7240	20231020	76.93	18480	-30.68	20240318	8190	56.41	20240117	18480	-30.68	20240318	7240	76.93	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
81	20240417	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	0	3	0.00	298452870	23158	5.02	12850	13000	12800	16670	8990	12830	12888.79	8.51	0	-192	13410	13120	12850	12560	12290	12985	12425	159	3840	500	8460	10	1	31761048	4075	87.28	2.13	12	0.07	147.00	6020.00	18480	20240318	-30.57	7240	20231020	77.21	18480	-30.57	20240318	8190	56.65	20240117	18480	-30.57	20240318	7240	77.21	20231020	6.05	N	053030	500	158 억		2701298	N	N	10	N	00	N
82	20240416	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-390	5	-2.95	5857086820	457665	83.69	13100	13140	12580	17180	9260	13220	12797.66	8.07	0	127471	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4075	87.28	2.13	12	1.44	147.00	6020.00	18480	20240318	-30.57	7240	20231020	77.21	18480	-30.57	20240318	8190	56.65	20240117	18480	-30.57	20240318	7240	77.21	20231020	6.09	N	053030	500	158 억		2561703	N	N	10	N	00	N
83	20240416	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-430	5	-3.25	5527527110	431966	78.99	13100	13140	12580	17180	9260	13220	12796.21	8.07	0	116316	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4062	87.01	2.12	12	1.36	147.00	6020.00	18480	20240318	-30.79	7240	20231020	76.66	18480	-30.79	20240318	8190	56.17	20240117	18480	-30.79	20240318	7240	76.66	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
84	20240416	140507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-440	5	-3.33	5107550510	399005	72.96	13100	13140	12580	17180	9260	13220	12800.72	8.07	0	111408	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4059	86.94	2.12	12	1.26	147.00	6020.00	18480	20240318	-30.84	7240	20231020	76.52	18480	-30.84	20240318	8190	56.04	20240117	18480	-30.84	20240318	7240	76.52	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
85	20240416	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-440	5	-3.33	4548311170	355112	64.93	13100	13140	12580	17180	9260	13220	12808.10	8.07	0	105610	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4059	86.94	2.12	12	1.12	147.00	6020.00	18480	20240318	-30.84	7240	20231020	76.52	18480	-30.84	20240318	8190	56.04	20240117	18480	-30.84	20240318	7240	76.52	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
86	20240416	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-480	5	-3.63	4124024420	321865	58.85	13100	13140	12580	17180	9260	13220	12812.90	8.07	0	98076	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4046	86.67	2.12	12	1.01	147.00	6020.00	18480	20240318	-31.06	7240	20231020	75.97	18480	-31.06	20240318	8190	55.56	20240117	18480	-31.06	20240318	7240	75.97	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
87	20240416	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-530	5	-4.01	3251788290	252927	46.25	13100	13140	12670	17180	9260	13220	12856.63	8.07	0	68153	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4030	86.33	2.11	12	0.80	147.00	6020.00	18480	20240318	-31.33	7240	20231020	75.28	18480	-31.33	20240318	8190	54.95	20240117	18480	-31.33	20240318	7240	75.28	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
88	20240416	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-320	5	-2.42	1482445230	114609	20.96	13100	13140	12810	17180	9260	13220	12934.81	8.07	0	-429	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4097	87.76	2.14	12	0.36	147.00	6020.00	18480	20240318	-30.19	7240	20231020	78.18	18480	-30.19	20240318	8190	57.51	20240117	18480	-30.19	20240318	7240	78.18	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
89	20240416	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-240	5	-1.82	214541680	16470	3.01	13100	13140	12940	17180	9260	13220	13026.21	8.07	0	430	14100	13660	13300	12860	12500	13480	12680	159	3960	500	8720	10	1	31761048	4123	88.30	2.16	12	0.05	147.00	6020.00	18480	20240318	-29.76	7240	20231020	79.28	18480	-29.76	20240318	8190	58.49	20240117	18480	-29.76	20240318	7240	79.28	20231020	6.09	N	053030	500	158 억		2561703	N	N	72	N	00	N
90	20240415	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-380	5	-2.79	7146330830	541731	34.14	13270	13740	12940	17680	9520	13600	13191.58	8.13	0	-29700	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4199	89.93	2.20	12	1.71	147.00	6020.00	18480	20240318	-28.46	7240	20231020	82.60	18480	-28.46	20240318	8190	61.42	20240117	18480	-28.46	20240318	7240	82.60	20231020	5.98	N	053030	500	158 억		2581016	N	N	72	N	00	N
91	20240415	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-370	5	-2.72	6622851920	502093	31.64	13270	13740	12940	17680	9520	13600	13190.45	8.13	0	-25328	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4202	90.00	2.20	12	1.58	147.00	6020.00	18480	20240318	-28.41	7240	20231020	82.73	18480	-28.41	20240318	8190	61.54	20240117	18480	-28.41	20240318	7240	82.73	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
92	20240415	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-290	5	-2.13	6196769950	469963	29.62	13270	13740	12940	17680	9520	13600	13185.62	8.13	0	-21038	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4227	90.54	2.21	12	1.48	147.00	6020.00	18480	20240318	-27.98	7240	20231020	83.84	18480	-27.98	20240318	8190	62.52	20240117	18480	-27.98	20240318	7240	83.84	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
93	20240415	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-250	5	-1.84	5646385510	428650	27.01	13270	13740	12940	17680	9520	13600	13172.44	8.13	0	-19045	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4240	90.82	2.22	12	1.35	147.00	6020.00	18480	20240318	-27.76	7240	20231020	84.39	18480	-27.76	20240318	8190	63.00	20240117	18480	-27.76	20240318	7240	84.39	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
94	20240415	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-330	5	-2.43	5285706310	401521	25.30	13270	13740	12940	17680	9520	13600	13164.16	8.13	0	-16382	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4215	90.27	2.20	12	1.26	147.00	6020.00	18480	20240318	-28.19	7240	20231020	83.29	18480	-28.19	20240318	8190	62.03	20240117	18480	-28.19	20240318	7240	83.29	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
95	20240415	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-410	5	-3.01	4763490710	361879	22.81	13270	13740	12940	17680	9520	13600	13163.16	8.13	0	-14154	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4189	89.73	2.19	12	1.14	147.00	6020.00	18480	20240318	-28.63	7240	20231020	82.18	18480	-28.63	20240318	8190	61.05	20240117	18480	-28.63	20240318	7240	82.18	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
96	20240415	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-370	5	-2.72	4164617910	316523	19.95	13270	13740	12940	17680	9520	13600	13157.34	8.13	0	-15276	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4202	90.00	2.20	12	1.00	147.00	6020.00	18480	20240318	-28.41	7240	20231020	82.73	18480	-28.41	20240318	8190	61.54	20240117	18480	-28.41	20240318	7240	82.73	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
97	20240415	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-480	5	-3.53	905938810	68267	4.30	13270	13740	13090	17680	9520	13600	13270.32	8.13	0	3477	14693	14146	13153	12606	11613	14420	12880	159	4080	500	8970	10	1	31761048	4167	89.25	2.18	12	0.21	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	5.98	N	053030	500	158 억		2581016	N	N	221	N	00	N
98	20240412	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13600	1410	2	11.57	20562710620	1564833	272.83	12400	13700	12160	15840	8540	12190	13140.30	8.13	0	6518	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4320	92.52	2.26	12	4.93	147.00	6020.00	18480	20240318	-26.41	7240	20231020	87.85	18480	-26.41	20240318	8190	66.06	20240117	18480	-26.41	20240318	7240	87.85	20231020	5.96	N	053030	500	158 억		2581916	N	N	221	N	00	N
99	20240412	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	1340	2	10.99	19059805090	1454263	253.55	12400	13640	12160	15840	8540	12190	13106.16	8.13	0	-13013	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4297	92.04	2.25	12	4.58	147.00	6020.00	18480	20240318	-26.79	7240	20231020	86.88	18480	-26.79	20240318	8190	65.20	20240117	18480	-26.79	20240318	7240	86.88	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
100	20240412	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	1170	2	9.60	15656351610	1201513	209.48	12400	13550	12160	15840	8540	12190	13030.53	8.13	0	-30613	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4243	90.88	2.22	12	3.78	147.00	6020.00	18480	20240318	-27.71	7240	20231020	84.53	18480	-27.71	20240318	8190	63.13	20240117	18480	-27.71	20240318	7240	84.53	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
101	20240412	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	1010	2	8.29	13541839830	1043750	181.98	12400	13530	12160	15840	8540	12190	12974.22	8.13	0	-35086	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4192	89.80	2.19	12	3.29	147.00	6020.00	18480	20240318	-28.57	7240	20231020	82.32	18480	-28.57	20240318	8190	61.17	20240117	18480	-28.57	20240318	7240	82.32	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
102	20240412	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	1000	2	8.20	12891574070	994463	173.38	12400	13530	12160	15840	8540	12190	12963.36	8.13	0	-33188	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4189	89.73	2.19	12	3.13	147.00	6020.00	18480	20240318	-28.63	7240	20231020	82.18	18480	-28.63	20240318	8190	61.05	20240117	18480	-28.63	20240318	7240	82.18	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
103	20240412	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	1320	2	10.83	9837098150	763879	133.18	12400	13530	12160	15840	8540	12190	12877.83	8.13	0	-76792	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4291	91.90	2.24	12	2.41	147.00	6020.00	18480	20240318	-26.89	7240	20231020	86.60	18480	-26.89	20240318	8190	64.96	20240117	18480	-26.89	20240318	7240	86.60	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
104	20240412	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	570	2	4.68	4389342070	350319	61.08	12400	12790	12160	15840	8540	12190	12529.56	8.13	0	-58828	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	4053	86.80	2.12	12	1.10	147.00	6020.00	18480	20240318	-30.95	7240	20231020	76.24	18480	-30.95	20240318	8190	55.80	20240117	18480	-30.95	20240318	7240	76.24	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
105	20240412	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	180	2	1.48	530196460	42693	7.44	12400	12510	12360	15840	8540	12190	12418.84	8.13	0	-3331	12716	12452	12276	12012	11836	12365	11925	159	3650	500	8040	10	1	31761048	3929	84.15	2.05	12	0.13	147.00	6020.00	18480	20240318	-33.06	7240	20231020	70.86	18480	-33.06	20240318	8190	51.04	20240117	18480	-33.06	20240318	7240	70.86	20231020	5.96	N	053030	500	158 억		2581916	N	N	1	N	00	N
106	20240411	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-430	5	-3.41	6872847850	562284	143.75	12460	12540	12100	16400	8840	12620	12223.16	7.88	0	75645	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3872	82.93	2.02	12	1.77	147.00	6020.00	18480	20240318	-34.04	7240	20231020	68.37	18480	-34.04	20240318	8190	48.84	20240117	18480	-34.04	20240318	7240	68.37	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
107	20240411	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-430	5	-3.41	5983980920	489109	125.04	12460	12540	12120	16400	8840	12620	12234.45	7.88	0	66671	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3872	82.93	2.02	12	1.54	147.00	6020.00	18480	20240318	-34.04	7240	20231020	68.37	18480	-34.04	20240318	8190	48.84	20240117	18480	-34.04	20240318	7240	68.37	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
108	20240411	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	-450	5	-3.57	4849060230	396004	101.24	12460	12540	12130	16400	8840	12620	12244.98	7.88	0	46751	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3865	82.79	2.02	12	1.25	147.00	6020.00	18480	20240318	-34.15	7240	20231020	68.09	18480	-34.15	20240318	8190	48.60	20240117	18480	-34.15	20240318	7240	68.09	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
109	20240411	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-440	5	-3.49	4081594800	332996	85.13	12460	12540	12130	16400	8840	12620	12257.19	7.88	0	37840	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3868	82.86	2.02	12	1.05	147.00	6020.00	18480	20240318	-34.09	7240	20231020	68.23	18480	-34.09	20240318	8190	48.72	20240117	18480	-34.09	20240318	7240	68.23	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
110	20240411	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-390	5	-3.09	3230575990	263094	67.26	12460	12540	12130	16400	8840	12620	12279.17	7.88	0	35468	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3884	83.20	2.03	12	0.83	147.00	6020.00	18480	20240318	-33.82	7240	20231020	68.92	18480	-33.82	20240318	8190	49.33	20240117	18480	-33.82	20240318	7240	68.92	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
111	20240411	110454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-420	5	-3.33	2609437520	212349	54.29	12460	12540	12130	16400	8840	12620	12288.44	7.88	0	19281	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3875	82.99	2.03	12	0.67	147.00	6020.00	18480	20240318	-33.98	7240	20231020	68.51	18480	-33.98	20240318	8190	48.96	20240117	18480	-33.98	20240318	7240	68.51	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
112	20240411	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-380	5	-3.01	1758686500	142697	36.48	12460	12540	12200	16400	8840	12620	12324.62	7.88	0	10763	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3888	83.27	2.03	12	0.45	147.00	6020.00	18480	20240318	-33.77	7240	20231020	69.06	18480	-33.77	20240318	8190	49.45	20240117	18480	-33.77	20240318	7240	69.06	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
113	20240411	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-160	5	-1.27	201867600	16210	4.14	12460	12540	12410	16400	8840	12620	12453.28	7.88	0	3660	12926	12772	12636	12482	12346	12705	12415	159	3780	500	8320	10	1	31761048	3957	84.76	2.07	12	0.05	147.00	6020.00	18480	20240318	-32.58	7240	20231020	72.10	18480	-32.58	20240318	8190	52.14	20240117	18480	-32.58	20240318	7240	72.10	20231020	6.09	N	053030	500	158 억		2503790	N	N	1	N	00	N
114	20240409	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-70	5	-0.55	4892855580	387462	59.03	12630	12790	12500	16490	8890	12690	12627.98	8.02	0	-44868	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4008	85.85	2.10	12	1.22	147.00	6020.00	18480	20240318	-31.71	7240	20231020	74.31	18480	-31.71	20240318	8190	54.09	20240117	18480	-31.71	20240318	7240	74.31	20231020	6.10	N	053030	500	158 억		2548204	N	N	1	N	00	N
115	20240409	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	10	2	0.08	4366628030	345883	52.70	12630	12790	12500	16490	8890	12690	12624.58	8.02	0	-24986	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4034	86.39	2.11	12	1.09	147.00	6020.00	18480	20240318	-31.28	7240	20231020	75.41	18480	-31.28	20240318	8190	55.07	20240117	18480	-31.28	20240318	7240	75.41	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
116	20240409	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-70	5	-0.55	3630195870	287477	43.80	12630	12790	12500	16490	8890	12690	12627.78	8.02	0	-29612	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4008	85.85	2.10	12	0.91	147.00	6020.00	18480	20240318	-31.71	7240	20231020	74.31	18480	-31.71	20240318	8190	54.09	20240117	18480	-31.71	20240318	7240	74.31	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
117	20240409	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-150	5	-1.18	3325883880	263287	40.11	12630	12790	12500	16490	8890	12690	12632.16	8.02	0	-23741	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	3983	85.31	2.08	12	0.83	147.00	6020.00	18480	20240318	-32.14	7240	20231020	73.20	18480	-32.14	20240318	8190	53.11	20240117	18480	-32.14	20240318	7240	73.20	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
118	20240409	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-120	5	-0.95	2941455280	232676	35.45	12630	12790	12500	16490	8890	12690	12641.85	8.02	0	-27772	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	3992	85.51	2.09	12	0.73	147.00	6020.00	18480	20240318	-31.98	7240	20231020	73.62	18480	-31.98	20240318	8190	53.48	20240117	18480	-31.98	20240318	7240	73.62	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
119	20240409	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	-90	5	-0.71	2301870410	181696	27.68	12630	12790	12550	16490	8890	12690	12668.80	8.02	0	-40669	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4002	85.71	2.09	12	0.57	147.00	6020.00	18480	20240318	-31.82	7240	20231020	74.03	18480	-31.82	20240318	8190	53.85	20240117	18480	-31.82	20240318	7240	74.03	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
120	20240409	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	0	3	0.00	1312939210	103303	15.74	12630	12790	12630	16490	8890	12690	12709.59	8.02	0	-36307	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4030	86.33	2.11	12	0.33	147.00	6020.00	18480	20240318	-31.33	7240	20231020	75.28	18480	-31.33	20240318	8190	54.95	20240117	18480	-31.33	20240318	7240	75.28	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
121	20240409	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-10	5	-0.08	277667710	21938	3.34	12630	12720	12630	16490	8890	12690	12656.93	8.02	0	-5970	13316	13002	12846	12532	12376	12925	12455	159	3800	500	8370	10	1	31761048	4027	86.26	2.11	12	0.07	147.00	6020.00	18480	20240318	-31.39	7240	20231020	75.14	18480	-31.39	20240318	8190	54.82	20240117	18480	-31.39	20240318	7240	75.14	20231020	6.10	N	053030	500	158 억		2548204	N	N	0	N	00	N
122	20240408	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-460	5	-3.50	8285820140	646922	134.77	13110	13160	12690	17090	9210	13150	12808.40	7.41	0	193625	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4030	86.33	2.11	12	2.04	147.00	6020.00	18480	20240318	-31.33	7240	20231020	75.28	18480	-31.33	20240318	8190	54.95	20240117	18480	-31.33	20240318	7240	75.28	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
123	20240408	150451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-390	5	-2.97	7504242820	585426	121.96	13110	13160	12690	17090	9210	13150	12818.41	7.41	0	191762	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4053	86.80	2.12	12	1.84	147.00	6020.00	18480	20240318	-30.95	7240	20231020	76.24	18480	-30.95	20240318	8190	55.80	20240117	18480	-30.95	20240318	7240	76.24	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
124	20240408	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-380	5	-2.89	6313609610	492119	102.52	13110	13160	12690	17090	9210	13150	12829.41	7.41	0	158148	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4056	86.87	2.12	12	1.55	147.00	6020.00	18480	20240318	-30.90	7240	20231020	76.38	18480	-30.90	20240318	8190	55.92	20240117	18480	-30.90	20240318	7240	76.38	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
125	20240408	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-350	5	-2.66	5328956780	415183	86.49	13110	13160	12690	17090	9210	13150	12835.17	7.41	0	124346	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4065	87.07	2.13	12	1.31	147.00	6020.00	18480	20240318	-30.74	7240	20231020	76.80	18480	-30.74	20240318	8190	56.29	20240117	18480	-30.74	20240318	7240	76.80	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
126	20240408	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	-380	5	-2.89	4346603770	338251	70.47	13110	13160	12690	17090	9210	13150	12850.20	7.41	0	93075	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4056	86.87	2.12	12	1.06	147.00	6020.00	18480	20240318	-30.90	7240	20231020	76.38	18480	-30.90	20240318	8190	55.92	20240117	18480	-30.90	20240318	7240	76.38	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
127	20240408	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-350	5	-2.66	3323318350	258002	53.75	13110	13160	12700	17090	9210	13150	12880.94	7.41	0	58655	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4065	87.07	2.13	12	0.81	147.00	6020.00	18480	20240318	-30.74	7240	20231020	76.80	18480	-30.74	20240318	8190	56.29	20240117	18480	-30.74	20240318	7240	76.80	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
128	20240408	100448	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-290	5	-2.21	2030598170	156758	32.66	13110	13160	12800	17090	9210	13150	12953.67	7.41	0	22796	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4084	87.48	2.14	12	0.49	147.00	6020.00	18480	20240318	-30.41	7240	20231020	77.62	18480	-30.41	20240318	8190	57.02	20240117	18480	-30.41	20240318	7240	77.62	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
129	20240408	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-150	5	-1.14	236405110	18080	3.77	13110	13160	12960	17090	9210	13150	13075.36	7.41	0	-1673	13570	13360	13210	13000	12850	13285	12925	159	3940	500	8670	10	1	31761048	4129	88.44	2.16	12	0.06	147.00	6020.00	18480	20240318	-29.65	7240	20231020	79.56	18480	-29.65	20240318	8190	58.73	20240117	18480	-29.65	20240318	7240	79.56	20231020	6.11	N	053030	500	158 억		2352133	N	N	2	N	00	N
130	20240405	160451	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13150	-420	5	-3.10	6268426480	475934	84.93	13190	13420	13060	17640	9500	13570	13170.98	7.11	0	92763	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4177	89.46	2.18	12	1.50	147.00	6020.00	18480	20240318	-28.84	7240	20231020	81.63	18480	-28.84	20240318	8190	60.56	20240117	18480	-28.84	20240318	7240	81.63	20231020	6.23	N	053030	500	158 억		2258604	N	N	2	N	00	N
131	20240405	150448	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13240	-330	5	-2.43	5889295760	447156	79.80	13190	13420	13060	17640	9500	13570	13170.56	7.11	0	86343	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4205	90.07	2.20	12	1.41	147.00	6020.00	18480	20240318	-28.35	7240	20231020	82.87	18480	-28.35	20240318	8190	61.66	20240117	18480	-28.35	20240318	7240	82.87	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
132	20240405	140446	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13190	-380	5	-2.80	5250536100	398532	71.12	13190	13420	13060	17640	9500	13570	13174.69	7.11	0	66625	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4189	89.73	2.19	12	1.25	147.00	6020.00	18480	20240318	-28.63	7240	20231020	82.18	18480	-28.63	20240318	8190	61.05	20240117	18480	-28.63	20240318	7240	82.18	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
133	20240405	130447	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13120	-450	5	-3.32	4445682080	337161	60.17	13190	13420	13070	17640	9500	13570	13185.64	7.11	0	53262	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4167	89.25	2.18	12	1.06	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
134	20240405	120447	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13120	-450	5	-3.32	4116696420	312092	55.69	13190	13420	13070	17640	9500	13570	13190.65	7.11	0	51445	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4167	89.25	2.18	12	0.98	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
135	20240405	110450	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13120	-450	5	-3.32	3283988240	248691	44.38	13190	13420	13070	17640	9500	13570	13205.09	7.11	0	33028	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4167	89.25	2.18	12	0.78	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
136	20240405	100413	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13210	-360	5	-2.65	2062912590	155705	27.79	13190	13420	13120	17640	9500	13570	13248.85	7.11	0	27539	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4196	89.86	2.19	12	0.49	147.00	6020.00	18480	20240318	-28.52	7240	20231020	82.46	18480	-28.52	20240318	8190	61.29	20240117	18480	-28.52	20240318	7240	82.46	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
137	20240405	090444	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13390	-180	5	-1.33	498576370	37507	6.69	13190	13400	13190	17640	9500	13570	13292.89	7.11	0	20396	14103	13836	13683	13416	13263	13760	13340	159	4070	500	8950	10	1	31761048	4253	91.09	2.22	12	0.12	147.00	6020.00	18480	20240318	-27.54	7240	20231020	84.94	18480	-27.54	20240318	8190	63.49	20240117	18480	-27.54	20240318	7240	84.94	20231020	6.23	N	053030	500	158 억		2258604	N	N	3	N	00	N
138	20240404	160443	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13570	-170	5	-1.24	7555426820	552282	60.97	13700	13950	13530	17860	9620	13740	13680.69	7.14	0	-7746	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4310	92.31	2.25	12	1.74	147.00	6020.00	18480	20240318	-26.57	7240	20231020	87.43	18480	-26.57	20240318	8190	65.69	20240117	18480	-26.57	20240318	7240	87.43	20231020	6.00	N	053030	500	158 억		2267643	N	N	3	N	00	N
139	20240404	150442	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-120	5	-0.87	6961301950	508476	56.13	13700	13950	13550	17860	9620	13740	13690.52	7.14	0	-9234	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4326	92.65	2.26	12	1.60	147.00	6020.00	18480	20240318	-26.30	7240	20231020	88.12	18480	-26.30	20240318	8190	66.30	20240117	18480	-26.30	20240318	7240	88.12	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
140	20240404	140442	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	30	2	0.22	5351878100	391048	43.17	13700	13820	13550	17860	9620	13740	13685.98	7.14	0	13649	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4373	93.67	2.29	12	1.23	147.00	6020.00	18480	20240318	-25.49	7240	20231020	90.19	18480	-25.49	20240318	8190	68.13	20240117	18480	-25.49	20240318	7240	90.19	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
141	20240404	130439	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	-40	5	-0.29	4785877050	349900	38.63	13700	13820	13550	17860	9620	13740	13677.84	7.14	0	7883	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4351	93.20	2.28	12	1.10	147.00	6020.00	18480	20240318	-25.87	7240	20231020	89.23	18480	-25.87	20240318	8190	67.28	20240117	18480	-25.87	20240318	7240	89.23	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
142	20240404	120440	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	0	3	0.00	4149255730	303350	33.49	13700	13820	13550	17860	9620	13740	13678.11	7.14	0	9529	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4364	93.47	2.28	12	0.96	147.00	6020.00	18480	20240318	-25.65	7240	20231020	89.78	18480	-25.65	20240318	8190	67.77	20240117	18480	-25.65	20240318	7240	89.78	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
143	20240404	110441	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	30	2	0.22	3512399160	256959	28.37	13700	13820	13550	17860	9620	13740	13669.09	7.14	0	16933	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4373	93.67	2.29	12	0.81	147.00	6020.00	18480	20240318	-25.49	7240	20231020	90.19	18480	-25.49	20240318	8190	68.13	20240117	18480	-25.49	20240318	7240	90.19	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
144	20240404	100441	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-120	5	-0.87	2605781340	190598	21.04	13700	13820	13550	17860	9620	13740	13671.60	7.14	0	18945	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4326	92.65	2.26	12	0.60	147.00	6020.00	18480	20240318	-26.30	7240	20231020	88.12	18480	-26.30	20240318	8190	66.30	20240117	18480	-26.30	20240318	7240	88.12	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
145	20240404	090441	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	20	2	0.15	398801400	29084	3.21	13700	13800	13660	17860	9620	13740	13712.02	7.14	0	3402	14373	14056	13573	13256	12773	14215	13415	159	4120	500	9060	10	1	31761048	4370	93.61	2.29	12	0.09	147.00	6020.00	18480	20240318	-25.54	7240	20231020	90.06	18480	-25.54	20240318	8190	68.01	20240117	18480	-25.54	20240318	7240	90.06	20231020	6.00	N	053030	500	158 억		2267643	N	N	2	N	00	N
146	20240403	160442	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	140	2	1.03	11928019220	887086	41.18	13480	13890	13090	17680	9520	13600	13445.17	7.08	0	21238	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4364	93.47	2.28	12	2.79	147.00	6020.00	18480	20240318	-25.65	7240	20231020	89.78	18480	-25.65	20240318	8190	67.77	20240117	18480	-25.65	20240318	7240	89.78	20231020	5.81	N	053030	500	158 억		2248565	N	N	2	N	00	N
147	20240403	150438	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	140	2	1.03	10794478930	804512	37.35	13480	13890	13090	17680	9520	13600	13417.40	7.08	0	11416	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4364	93.47	2.28	12	2.53	147.00	6020.00	18480	20240318	-25.65	7240	20231020	89.78	18480	-25.65	20240318	8190	67.77	20240117	18480	-25.65	20240318	7240	89.78	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
148	20240403	140437	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13650	50	2	0.37	8887475930	665805	30.91	13480	13770	13090	17680	9520	13600	13348.42	7.08	0	-182	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4335	92.86	2.27	12	2.10	147.00	6020.00	18480	20240318	-26.14	7240	20231020	88.54	18480	-26.14	20240318	8190	66.67	20240117	18480	-26.14	20240318	7240	88.54	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
149	20240403	130437	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	-10	5	-0.07	7271476090	547567	25.42	13480	13600	13090	17680	9520	13600	13279.54	7.08	0	38439	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4316	92.45	2.26	12	1.72	147.00	6020.00	18480	20240318	-26.46	7240	20231020	87.71	18480	-26.46	20240318	8190	65.93	20240117	18480	-26.46	20240318	7240	87.71	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
150	20240403	120438	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13400	-200	5	-1.47	6449310060	486532	22.59	13480	13540	13090	17680	9520	13600	13255.59	7.08	0	50320	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4256	91.16	2.23	12	1.53	147.00	6020.00	18480	20240318	-27.49	7240	20231020	85.08	18480	-27.49	20240318	8190	63.61	20240117	18480	-27.49	20240318	7240	85.08	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
151	20240403	110437	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13120	-480	5	-3.53	5301918940	400292	18.58	13480	13540	13090	17680	9520	13600	13245.02	7.08	0	22349	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4167	89.25	2.18	12	1.26	147.00	6020.00	18480	20240318	-29.00	7240	20231020	81.22	18480	-29.00	20240318	8190	60.20	20240117	18480	-29.00	20240318	7240	81.22	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
152	20240403	100438	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13270	-330	5	-2.43	3710100000	279187	12.96	13480	13540	13110	17680	9520	13600	13288.81	7.08	0	44285	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4215	90.27	2.20	12	0.88	147.00	6020.00	18480	20240318	-28.19	7240	20231020	83.29	18480	-28.19	20240318	8190	62.03	20240117	18480	-28.19	20240318	7240	83.29	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
153	20240403	090439	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13450	-150	5	-1.10	519115340	38549	1.79	13480	13540	13400	17680	9520	13600	13465.96	7.08	0	5581	15806	14702	13996	12892	12186	14350	12540	159	4080	500	8970	10	1	31761048	4272	91.50	2.23	12	0.12	147.00	6020.00	18480	20240318	-27.22	7240	20231020	85.77	18480	-27.22	20240318	8190	64.22	20240117	18480	-27.22	20240318	7240	85.77	20231020	5.81	N	053030	500	158 억		2248565	N	N	6	N	00	N
154	20240402	160430	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13600	-1570	5	-10.35	29673482920	2139560	193.96	15090	15100	13290	19720	10620	15170	13869.06	7.27	0	-137429	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4320	92.52	2.26	12	6.74	147.00	6020.00	18480	20240318	-26.41	7240	20231020	87.85	18480	-26.41	20240318	8190	66.06	20240117	18480	-26.41	20240318	7240	87.85	20231020	5.84	N	053030	500	158 억		2310113	N	N	6	N	00	N
155	20240402	150436	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-1550	5	-10.22	28406611730	2046715	185.54	15090	15100	13290	19720	10620	15170	13878.90	7.27	0	-155651	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4326	92.65	2.26	12	6.44	147.00	6020.00	18480	20240318	-26.30	7240	20231020	88.12	18480	-26.30	20240318	8190	66.30	20240117	18480	-26.30	20240318	7240	88.12	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
156	20240402	140438	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13520	-1650	5	-10.88	25946532180	1866535	169.21	15090	15100	13290	19720	10620	15170	13900.66	7.27	0	-202397	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4294	91.97	2.25	12	5.88	147.00	6020.00	18480	20240318	-26.84	7240	20231020	86.74	18480	-26.84	20240318	8190	65.08	20240117	18480	-26.84	20240318	7240	86.74	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
157	20240402	130432	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13430	-1740	5	-11.47	23990075870	1721637	156.07	15090	15100	13290	19720	10620	15170	13934.20	7.27	0	-213103	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4266	91.36	2.23	12	5.42	147.00	6020.00	18480	20240318	-27.33	7240	20231020	85.50	18480	-27.33	20240318	8190	63.98	20240117	18480	-27.33	20240318	7240	85.50	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
158	20240402	120431	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13380	-1790	5	-11.80	22261301560	1592824	144.40	15090	15100	13290	19720	10620	15170	13975.73	7.27	0	-233321	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4250	91.02	2.22	12	5.02	147.00	6020.00	18480	20240318	-27.60	7240	20231020	84.81	18480	-27.60	20240318	8190	63.37	20240117	18480	-27.60	20240318	7240	84.81	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
159	20240402	110432	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13330	-1840	5	-12.13	19131458430	1360507	123.34	15090	15100	13330	19720	10620	15170	14061.71	7.27	0	-178298	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4234	90.68	2.21	12	4.28	147.00	6020.00	18480	20240318	-27.87	7240	20231020	84.12	18480	-27.87	20240318	8190	62.76	20240117	18480	-27.87	20240318	7240	84.12	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
160	20240402	100432	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13970	-1200	5	-7.91	12399800170	864877	78.40	15090	15100	13810	19720	10620	15170	14336.72	7.27	0	-87553	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4437	95.03	2.32	12	2.72	147.00	6020.00	18480	20240318	-24.40	7240	20231020	92.96	18480	-24.40	20240318	8190	70.57	20240117	18480	-24.40	20240318	7240	92.96	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
161	20240402	090431	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14900	-270	5	-1.78	926810460	61921	5.61	15090	15100	14880	19720	10620	15170	14966.44	7.27	0	-7054	16036	15602	15366	14932	14696	15485	14815	159	4550	500	10010	10	1	31761048	4732	101.36	2.48	12	0.19	147.00	6020.00	18480	20240318	-19.37	7240	20231020	105.80	18480	-19.37	20240318	8190	81.93	20240117	18480	-19.37	20240318	7240	105.80	20231020	5.84	N	053030	500	158 억		2310113	N	N	3	N	00	N
162	20240401	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15170	-360	5	-2.32	16958214960	1095182	21.31	15730	15800	15130	20150	10880	15530	15485.02	8.08	0	-130845	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4818	103.20	2.52	12	3.45	147.00	6020.00	18480	20240318	-17.91	7240	20231020	109.53	18480	-17.91	20240318	8190	85.23	20240117	18480	-17.91	20240318	7240	109.53	20231020	6.13	N	053030	500	158 억		2566198	N	N	3	N	00	N
163	20240401	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	-290	5	-1.87	15620795100	1007120	19.59	15730	15800	15200	20150	10880	15530	15510.27	8.08	0	-126574	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4840	103.67	2.53	12	3.17	147.00	6020.00	18480	20240318	-17.53	7240	20231020	110.50	18480	-17.53	20240318	8190	86.08	20240117	18480	-17.53	20240318	7240	110.50	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
164	20240401	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	-180	5	-1.16	13788442920	887617	17.27	15730	15800	15260	20150	10880	15530	15534.25	8.08	0	-109191	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4875	104.42	2.55	12	2.79	147.00	6020.00	18480	20240318	-16.94	7240	20231020	112.02	18480	-16.94	20240318	8190	87.42	20240117	18480	-16.94	20240318	7240	112.02	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
165	20240401	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-70	5	-0.45	12408385110	797998	15.52	15730	15800	15260	20150	10880	15530	15549.51	8.08	0	-95006	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4910	105.17	2.57	12	2.51	147.00	6020.00	18480	20240318	-16.34	7240	20231020	113.54	18480	-16.34	20240318	8190	88.77	20240117	18480	-16.34	20240318	7240	113.54	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
166	20240401	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	50	2	0.32	10710494260	688558	13.40	15730	15800	15260	20150	10880	15530	15555.13	8.08	0	-82932	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4948	105.99	2.59	12	2.17	147.00	6020.00	18480	20240318	-15.69	7240	20231020	115.19	18480	-15.69	20240318	8190	90.23	20240117	18480	-15.69	20240318	7240	115.19	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
167	20240401	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-110	5	-0.71	9534992730	613183	11.93	15730	15800	15260	20150	10880	15530	15550.15	8.08	0	-81632	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4898	104.90	2.56	12	1.93	147.00	6020.00	18480	20240318	-16.56	7240	20231020	112.98	18480	-16.56	20240318	8190	88.28	20240117	18480	-16.56	20240318	7240	112.98	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
168	20240401	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	170	2	1.09	6971351620	449068	8.74	15730	15800	15260	20150	10880	15530	15523.98	8.08	0	-60269	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4986	106.80	2.61	12	1.41	147.00	6020.00	18480	20240318	-15.04	7240	20231020	116.85	18480	-15.04	20240318	8190	91.70	20240117	18480	-15.04	20240318	7240	116.85	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N
169	20240401	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-100	5	-0.64	1750457910	112445	2.19	15730	15800	15260	20150	10880	15530	15568.84	8.08	0	-17677	18596	17062	16226	14692	13856	16645	14275	159	4620	500	10240	10	1	31761048	4901	104.97	2.56	12	0.35	147.00	6020.00	18480	20240318	-16.50	7240	20231020	113.12	18480	-16.50	20240318	8190	88.40	20240117	18480	-16.50	20240318	7240	113.12	20231020	6.13	N	053030	500	158 억		2566198	N	N	0	N	00	N