KissMeData/059210/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	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-65	5	-1.51	808954810	191516	280.00	4330	4330	4150	5590	3010	4300	4223.83	8.03	0	-33011	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1011	10.04	1.39	12	0.80	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2145	97.44	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
3	20240430	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-105	5	-2.44	724686570	171529	250.78	4330	4330	4150	5590	3010	4300	4224.86	8.03	0	-27158	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1001	9.94	1.37	12	0.72	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2145	95.57	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
4	20240430	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-100	5	-2.33	490162175	115463	168.81	4330	4330	4195	5590	3010	4300	4245.19	8.03	0	-9012	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1002	9.95	1.37	12	0.48	422.00	3055.00	5570	20240226	-24.60	2120	20230428	98.11	5570	-24.60	20240226	3815	10.09	20240201	5570	-24.60	20240226	2145	95.80	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
5	20240430	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-35	5	-0.81	264582105	61987	90.63	4330	4330	4235	5590	3010	4300	4268.35	8.03	0	-3390	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1018	10.11	1.40	12	0.26	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2145	98.83	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
6	20240430	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-30	5	-0.70	220651390	51632	75.49	4330	4330	4240	5590	3010	4300	4273.54	8.03	0	-1918	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1019	10.12	1.40	12	0.22	422.00	3055.00	5570	20240226	-23.34	2120	20230428	101.42	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2145	99.07	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
7	20240430	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-35	5	-0.81	201059600	47026	68.75	4330	4330	4240	5590	3010	4300	4275.50	8.03	0	-2958	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1018	10.11	1.40	12	0.20	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2145	98.83	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
8	20240430	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	5	2	0.12	51223980	11896	17.39	4330	4330	4290	5590	3010	4300	4305.98	8.03	0	-2155	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1027	10.20	1.41	12	0.05	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2145	100.70	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
9	20240430	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	0	3	0.00	6271130	1457	2.13	4330	4330	4300	5590	3010	4300	4304.14	8.03	0	-1265	4346	4322	4286	4262	4226	4335	4275	119	1290	500	2660	5	1	23862351	1026	10.19	1.41	12	0.01	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2145	100.47	20230502	6.11	N	059210	500	119 억		1915936	N	N	0	N	00	N
10	20240429	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	55	2	1.30	292440735	68346	38.37	4295	4310	4250	5510	2975	4245	4278.82	8.01	0	1442	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1026	10.19	1.41	12	0.29	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2145	100.47	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
11	20240429	150609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	55	2	1.30	263274000	61563	34.56	4295	4310	4250	5510	2975	4245	4276.50	8.01	0	2046	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1026	10.19	1.41	12	0.26	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2145	100.47	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
12	20240429	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	35	2	0.82	236168235	55244	31.01	4295	4310	4250	5510	2975	4245	4275.00	8.01	0	2322	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1021	10.14	1.40	12	0.23	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2145	99.53	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
13	20240429	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	55	2	1.30	202372185	47367	26.59	4295	4310	4250	5510	2975	4245	4272.43	8.01	0	3051	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1026	10.19	1.41	12	0.20	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2145	100.47	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
14	20240429	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	40	2	0.94	153659290	36012	20.22	4295	4300	4250	5510	2975	4245	4266.89	8.01	0	1364	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1023	10.15	1.40	12	0.15	422.00	3055.00	5570	20240226	-23.07	2120	20230428	102.12	5570	-23.07	20240226	3815	12.32	20240201	5570	-23.07	20240226	2145	99.77	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
15	20240429	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	20	2	0.47	146004950	34224	19.21	4295	4300	4250	5510	2975	4245	4266.16	8.01	0	2434	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1018	10.11	1.40	12	0.14	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2145	98.83	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
16	20240429	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	10	2	0.24	110501380	25892	14.53	4295	4300	4250	5510	2975	4245	4267.78	8.01	0	3392	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1015	10.08	1.39	12	0.11	422.00	3055.00	5570	20240226	-23.61	2120	20230428	100.71	5570	-23.61	20240226	3815	11.53	20240201	5570	-23.61	20240226	2145	98.37	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
17	20240429	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	15	2	0.35	6001790	1408	0.79	4295	4295	4260	5510	2975	4245	4262.63	8.01	0	627	4388	4316	4273	4201	4158	4295	4180	119	1265	500	2630	5	1	23862351	1017	10.09	1.39	12	0.01	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2145	98.60	20230502	6.06	N	059210	500	119 억		1911036	N	N	0	N	00	N
18	20240426	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-35	5	-0.82	749497090	176308	244.31	4345	4345	4230	5560	3000	4280	4251.09	8.12	0	-28868	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1013	10.06	1.39	12	0.74	422.00	3055.00	5570	20240226	-23.79	2120	20230428	100.24	5570	-23.79	20240226	3815	11.27	20240201	5570	-23.79	20240226	2120	100.24	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
19	20240426	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-40	5	-0.93	721486750	169705	235.16	4345	4345	4230	5560	3000	4280	4251.42	8.12	0	-26914	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1012	10.05	1.39	12	0.71	422.00	3055.00	5570	20240226	-23.88	2120	20230428	100.00	5570	-23.88	20240226	3815	11.14	20240201	5570	-23.88	20240226	2120	100.00	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
20	20240426	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-30	5	-0.70	537888725	126415	175.17	4345	4345	4230	5560	3000	4280	4254.94	8.12	0	-25970	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1014	10.07	1.39	12	0.53	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2120	100.47	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
21	20240426	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-35	5	-0.82	453804910	106601	147.71	4345	4345	4235	5560	3000	4280	4257.04	8.12	0	-22780	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1013	10.06	1.39	12	0.45	422.00	3055.00	5570	20240226	-23.79	2120	20230428	100.24	5570	-23.79	20240226	3815	11.27	20240201	5570	-23.79	20240226	2120	100.24	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
22	20240426	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-25	5	-0.58	441140775	103620	143.58	4345	4345	4235	5560	3000	4280	4257.29	8.12	0	-22752	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1015	10.08	1.39	12	0.43	422.00	3055.00	5570	20240226	-23.61	2120	20230428	100.71	5570	-23.61	20240226	3815	11.53	20240201	5570	-23.61	20240226	2120	100.71	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
23	20240426	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-35	5	-0.82	350140755	82160	113.85	4345	4345	4240	5560	3000	4280	4261.69	8.12	0	-26386	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1013	10.06	1.39	12	0.34	422.00	3055.00	5570	20240226	-23.79	2120	20230428	100.24	5570	-23.79	20240226	3815	11.27	20240201	5570	-23.79	20240226	2120	100.24	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
24	20240426	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-20	5	-0.47	181077470	42374	58.72	4345	4345	4245	5560	3000	4280	4273.32	8.12	0	-7993	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1017	10.09	1.39	12	0.18	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2120	100.94	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
25	20240426	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	50	2	1.17	556090	128	0.18	4345	4345	4330	5560	3000	4280	4344.45	8.12	0	-14	4363	4321	4293	4251	4223	4307	4237	119	1280	500	2650	5	1	23862351	1033	10.26	1.42	12	0.00	422.00	3055.00	5570	20240226	-22.26	2120	20230428	104.25	5570	-22.26	20240226	3815	13.50	20240201	5570	-22.26	20240226	2120	104.25	20230428	6.21	N	059210	500	119 억		1938259	N	N	0	N	00	N
26	20240425	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-50	5	-1.15	307146160	71522	39.29	4290	4335	4265	5620	3035	4330	4294.84	8.14	0	-5415	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1021	10.14	1.40	12	0.30	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2120	101.89	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
27	20240425	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-25	5	-0.58	283428920	65984	36.24	4290	4335	4265	5620	3035	4330	4295.42	8.14	0	-4709	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1027	10.20	1.41	12	0.28	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
28	20240425	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-25	5	-0.58	242544115	56454	31.01	4290	4335	4265	5620	3035	4330	4296.31	8.14	0	-5396	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1027	10.20	1.41	12	0.24	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
29	20240425	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-10	5	-0.23	181943075	42385	23.28	4290	4335	4265	5620	3035	4330	4292.63	8.14	0	-7635	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1031	10.24	1.41	12	0.18	422.00	3055.00	5570	20240226	-22.44	2120	20230428	103.77	5570	-22.44	20240226	3815	13.24	20240201	5570	-22.44	20240226	2120	103.77	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
30	20240425	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-30	5	-0.69	149196470	34790	19.11	4290	4335	4265	5620	3035	4330	4288.49	8.14	0	-6671	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1026	10.19	1.41	12	0.15	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2120	102.83	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
31	20240425	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-50	5	-1.15	98071195	22855	12.55	4290	4335	4265	5620	3035	4330	4291.02	8.14	0	-6663	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1021	10.14	1.40	12	0.10	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2120	101.89	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
32	20240425	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-25	5	-0.58	63719640	14856	8.16	4290	4335	4265	5620	3035	4330	4289.15	8.14	0	-1532	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1027	10.20	1.41	12	0.06	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
33	20240425	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-35	5	-0.81	5886775	1372	0.75	4290	4310	4285	5620	3035	4330	4290.62	8.14	0	219	4416	4372	4301	4257	4186	4395	4280	119	1290	500	2680	5	1	23862351	1025	10.18	1.41	12	0.01	422.00	3055.00	5570	20240226	-22.89	2120	20230428	102.59	5570	-22.89	20240226	3815	12.58	20240201	5570	-22.89	20240226	2120	102.59	20230428	6.36	N	059210	500	119 억		1941900	N	N	0	N	00	N
34	20240424	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	105	2	2.49	781299005	181821	126.53	4230	4345	4230	5490	2960	4225	4297.02	8.23	0	-23196	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1033	10.26	1.42	12	0.76	422.00	3055.00	5570	20240226	-22.26	2120	20230428	104.25	5570	-22.26	20240226	3815	13.50	20240201	5570	-22.26	20240226	2120	104.25	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
35	20240424	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	80	2	1.89	762893115	177562	123.57	4230	4345	4230	5490	2960	4225	4296.49	8.23	0	-21893	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1027	10.20	1.41	12	0.74	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
36	20240424	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	75	2	1.78	585416650	136453	94.96	4230	4335	4230	5490	2960	4225	4290.24	8.23	0	-18699	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1026	10.19	1.41	12	0.57	422.00	3055.00	5570	20240226	-22.80	2120	20230428	102.83	5570	-22.80	20240226	3815	12.71	20240201	5570	-22.80	20240226	2120	102.83	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
37	20240424	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	85	2	2.01	483012875	112756	78.47	4230	4330	4230	5490	2960	4225	4283.70	8.23	0	-11296	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1028	10.21	1.41	12	0.47	422.00	3055.00	5570	20240226	-22.62	2120	20230428	103.30	5570	-22.62	20240226	3815	12.98	20240201	5570	-22.62	20240226	2120	103.30	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
38	20240424	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	80	2	1.89	395136460	92394	64.30	4230	4325	4230	5490	2960	4225	4276.65	8.23	0	-9066	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1027	10.20	1.41	12	0.39	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
39	20240424	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	45	2	1.07	236037940	55435	38.58	4230	4290	4230	5490	2960	4225	4257.92	8.23	0	-8907	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1019	10.12	1.40	12	0.23	422.00	3055.00	5570	20240226	-23.34	2120	20230428	101.42	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2120	101.42	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
40	20240424	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	45	2	1.07	199735515	46909	32.65	4230	4290	4230	5490	2960	4225	4257.94	8.23	0	-9013	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1019	10.12	1.40	12	0.20	422.00	3055.00	5570	20240226	-23.34	2120	20230428	101.42	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2120	101.42	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
41	20240424	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	35	2	0.83	3442930	809	0.56	4230	4265	4230	5490	2960	4225	4255.78	8.23	0	410	4318	4271	4233	4186	4148	4295	4210	119	1265	500	2610	5	1	23862351	1017	10.09	1.39	12	0.00	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2120	100.94	20230428	6.38	N	059210	500	119 억		1964687	N	N	0	N	00	N
42	20240423	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	50	2	1.20	608373110	143415	71.87	4200	4280	4195	5420	2925	4175	4242.07	8.10	0	30749	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1008	10.01	1.38	12	0.60	422.00	3055.00	5570	20240226	-24.15	2120	20230428	99.29	5570	-24.15	20240226	3815	10.75	20240201	5570	-24.15	20240226	2120	99.29	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
43	20240423	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	55	2	1.32	586704405	138290	69.30	4200	4280	4195	5420	2925	4175	4242.57	8.10	0	31879	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1009	10.02	1.38	12	0.58	422.00	3055.00	5570	20240226	-24.06	2120	20230428	99.53	5570	-24.06	20240226	3815	10.88	20240201	5570	-24.06	20240226	2120	99.53	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
44	20240423	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	60	2	1.44	481423840	113406	56.83	4200	4280	4195	5420	2925	4175	4245.14	8.10	0	28605	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1011	10.04	1.39	12	0.48	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2120	99.76	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
45	20240423	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	75	2	1.80	365225365	86080	43.14	4200	4280	4195	5420	2925	4175	4242.86	8.10	0	20325	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1014	10.07	1.39	12	0.36	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2120	100.47	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
46	20240423	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4225	50	2	1.20	290185820	68391	34.27	4200	4280	4195	5420	2925	4175	4243.04	8.10	0	10735	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1008	10.01	1.38	12	0.29	422.00	3055.00	5570	20240226	-24.15	2120	20230428	99.29	5570	-24.15	20240226	3815	10.75	20240201	5570	-24.15	20240226	2120	99.29	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
47	20240423	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	40	2	0.96	258351440	60853	30.49	4200	4280	4195	5420	2925	4175	4245.50	8.10	0	9678	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1006	9.99	1.38	12	0.26	422.00	3055.00	5570	20240226	-24.33	2120	20230428	98.82	5570	-24.33	20240226	3815	10.48	20240201	5570	-24.33	20240226	2120	98.82	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
48	20240423	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	65	2	1.56	175652645	41326	20.71	4200	4280	4195	5420	2925	4175	4250.41	8.10	0	15467	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1012	10.05	1.39	12	0.17	422.00	3055.00	5570	20240226	-23.88	2120	20230428	100.00	5570	-23.88	20240226	3815	11.14	20240201	5570	-23.88	20240226	2120	100.00	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
49	20240423	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	60	2	1.44	13553250	3226	1.62	4200	4235	4195	5420	2925	4175	4201.26	8.10	0	1828	4301	4237	4171	4107	4041	4270	4140	119	1245	500	2580	5	1	23862351	1011	10.04	1.39	12	0.01	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2120	99.76	20230428	6.44	N	059210	500	119 억		1933938	N	N	0	N	00	N
50	20240422	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	35	2	0.85	824235410	199188	61.44	4140	4235	4105	5380	2900	4140	4137.98	8.00	0	24350	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	996	9.89	1.37	12	0.83	422.00	3055.00	5570	20240226	-25.04	2120	20230428	96.93	5570	-25.04	20240226	3815	9.44	20240201	5570	-25.04	20240226	2120	96.93	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
51	20240422	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	30	2	0.72	809759550	195707	60.37	4140	4235	4105	5380	2900	4140	4137.61	8.00	0	22891	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	995	9.88	1.36	12	0.82	422.00	3055.00	5570	20240226	-25.13	2120	20230428	96.70	5570	-25.13	20240226	3815	9.31	20240201	5570	-25.13	20240226	2120	96.70	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
52	20240422	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-30	5	-0.72	566055585	136568	42.12	4140	4235	4105	5380	2900	4140	4144.86	8.00	0	2194	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	981	9.74	1.35	12	0.57	422.00	3055.00	5570	20240226	-26.21	2120	20230428	93.87	5570	-26.21	20240226	3815	7.73	20240201	5570	-26.21	20240226	2120	93.87	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
53	20240422	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-20	5	-0.48	486328580	117193	36.15	4140	4235	4115	5380	2900	4140	4149.81	8.00	0	1638	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	983	9.76	1.35	12	0.49	422.00	3055.00	5570	20240226	-26.03	2120	20230428	94.34	5570	-26.03	20240226	3815	7.99	20240201	5570	-26.03	20240226	2120	94.34	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
54	20240422	120554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-5	5	-0.12	424791840	102272	31.55	4140	4235	4115	5380	2900	4140	4153.55	8.00	0	-684	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	987	9.80	1.35	12	0.43	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
55	20240422	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-10	5	-0.24	331641385	79766	24.60	4140	4235	4115	5380	2900	4140	4157.68	8.00	0	-2935	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	986	9.79	1.35	12	0.33	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
56	20240422	100555	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	25	2	0.60	257174650	61795	19.06	4140	4235	4115	5380	2900	4140	4161.74	8.00	0	-2486	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	994	9.87	1.36	12	0.26	422.00	3055.00	5570	20240226	-25.22	2120	20230428	96.46	5570	-25.22	20240226	3815	9.17	20240201	5570	-25.22	20240226	2120	96.46	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
57	20240422	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-10	5	-0.24	20270305	4897	1.51	4140	4170	4130	5380	2900	4140	4139.33	8.00	0	1654	4366	4252	4151	4037	3936	4202	3987	119	1240	500	2560	5	1	23862351	986	9.79	1.35	12	0.02	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.45	N	059210	500	119 억		1909588	N	N	0	N	00	N
58	20240419	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-150	5	-3.50	1343162845	322909	158.33	4230	4265	4050	5570	3005	4290	4159.72	8.04	0	-7260	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	988	9.81	1.36	12	1.35	422.00	3055.00	5570	20240226	-25.67	2120	20230428	95.28	5570	-25.67	20240226	3815	8.52	20240201	5570	-25.67	20240226	2120	95.28	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
59	20240419	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-130	5	-3.03	1296087445	311545	152.76	4230	4265	4050	5570	3005	4290	4160.19	8.04	0	-6601	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	993	9.86	1.36	12	1.31	422.00	3055.00	5570	20240226	-25.31	2120	20230428	96.23	5570	-25.31	20240226	3815	9.04	20240201	5570	-25.31	20240226	2120	96.23	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
60	20240419	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-130	5	-3.03	1099141950	264201	129.55	4230	4265	4050	5570	3005	4290	4160.25	8.04	0	-21356	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	993	9.86	1.36	12	1.11	422.00	3055.00	5570	20240226	-25.31	2120	20230428	96.23	5570	-25.31	20240226	3815	9.04	20240201	5570	-25.31	20240226	2120	96.23	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
61	20240419	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-75	5	-1.75	970487640	233342	114.42	4230	4265	4050	5570	3005	4290	4159.08	8.04	0	-3295	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	1006	9.99	1.38	12	0.98	422.00	3055.00	5570	20240226	-24.33	2120	20230428	98.82	5570	-24.33	20240226	3815	10.48	20240201	5570	-24.33	20240226	2120	98.82	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
62	20240419	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-150	5	-3.50	785595355	189141	92.74	4230	4265	4050	5570	3005	4290	4153.49	8.04	0	-10260	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	988	9.81	1.36	12	0.79	422.00	3055.00	5570	20240226	-25.67	2120	20230428	95.28	5570	-25.67	20240226	3815	8.52	20240201	5570	-25.67	20240226	2120	95.28	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
63	20240419	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	-180	5	-4.20	457908450	108971	53.43	4230	4265	4110	5570	3005	4290	4202.11	8.04	0	-19548	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	981	9.74	1.35	12	0.46	422.00	3055.00	5570	20240226	-26.21	2120	20230428	93.87	5570	-26.21	20240226	3815	7.73	20240201	5570	-26.21	20240226	2120	93.87	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
64	20240419	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-50	5	-1.17	166333970	39266	19.25	4230	4265	4215	5570	3005	4290	4236.08	8.04	0	976	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	1012	10.05	1.39	12	0.16	422.00	3055.00	5570	20240226	-23.88	2120	20230428	100.00	5570	-23.88	20240226	3815	11.14	20240201	5570	-23.88	20240226	2120	100.00	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
65	20240419	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-40	5	-0.93	4212780	994	0.49	4230	4260	4230	5570	3005	4290	4238.21	8.04	0	-238	4466	4377	4286	4197	4106	4422	4242	119	1280	500	2650	5	1	23862351	1014	10.07	1.39	12	0.00	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2120	100.47	20230428	6.44	N	059210	500	119 억		1917390	N	N	0	N	00	N
66	20240418	160527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	95	2	2.26	877699860	203640	135.96	4200	4375	4195	5450	2940	4195	4310.07	8.01	0	4737	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1024	10.17	1.40	12	0.85	422.00	3055.00	5570	20240226	-22.98	2120	20230428	102.36	5570	-22.98	20240226	3815	12.45	20240201	5570	-22.98	20240226	2120	102.36	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
67	20240418	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	85	2	2.03	853217350	197935	132.15	4200	4375	4195	5450	2940	4195	4310.59	8.01	0	7411	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1021	10.14	1.40	12	0.83	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2120	101.89	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
68	20240418	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	100	2	2.38	755773710	175193	116.97	4200	4375	4195	5450	2940	4195	4313.95	8.01	0	6750	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1025	10.18	1.41	12	0.73	422.00	3055.00	5570	20240226	-22.89	2120	20230428	102.59	5570	-22.89	20240226	3815	12.58	20240201	5570	-22.89	20240226	2120	102.59	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
69	20240418	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	110	2	2.62	659299695	152715	101.96	4200	4375	4195	5450	2940	4195	4317.19	8.01	0	-198	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1027	10.20	1.41	12	0.64	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
70	20240418	120528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	150	2	3.58	620932920	143810	96.02	4200	4375	4195	5450	2940	4195	4317.73	8.01	0	-2123	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1037	10.30	1.42	12	0.60	422.00	3055.00	5570	20240226	-21.99	2120	20230428	104.95	5570	-21.99	20240226	3815	13.89	20240201	5570	-21.99	20240226	2120	104.95	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
71	20240418	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	95	2	2.26	538393135	124728	83.28	4200	4375	4195	5450	2940	4195	4316.54	8.01	0	-183	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1024	10.17	1.40	12	0.52	422.00	3055.00	5570	20240226	-22.98	2120	20230428	102.36	5570	-22.98	20240226	3815	12.45	20240201	5570	-22.98	20240226	2120	102.36	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
72	20240418	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	155	2	3.69	423713930	98108	65.50	4200	4375	4195	5450	2940	4195	4318.85	8.01	0	-3458	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1038	10.31	1.42	12	0.41	422.00	3055.00	5570	20240226	-21.90	2120	20230428	105.19	5570	-21.90	20240226	3815	14.02	20240201	5570	-21.90	20240226	2120	105.19	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
73	20240418	090528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	35	2	0.83	11678330	2772	1.85	4200	4230	4195	5450	2940	4195	4212.96	8.01	0	-1409	4338	4266	4193	4121	4048	4302	4157	119	1255	500	2600	5	1	23862351	1009	10.02	1.38	12	0.01	422.00	3055.00	5570	20240226	-24.06	2120	20230428	99.53	5570	-24.06	20240226	3815	10.88	20240201	5570	-24.06	20240226	2120	99.53	20230428	6.40	N	059210	500	119 억		1911482	N	N	0	N	00	N
74	20240417	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	60	2	1.45	631115050	149640	49.25	4125	4265	4120	5370	2895	4135	4217.56	8.15	0	-29841	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1001	9.94	1.37	12	0.63	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
75	20240417	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	70	2	1.69	608992940	144372	47.51	4125	4265	4120	5370	2895	4135	4218.22	8.15	0	-26031	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1003	9.96	1.38	12	0.61	422.00	3055.00	5570	20240226	-24.51	2120	20230428	98.35	5570	-24.51	20240226	3815	10.22	20240201	5570	-24.51	20240226	2120	98.35	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
76	20240417	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	85	2	2.06	588120720	139419	45.88	4125	4265	4120	5370	2895	4135	4218.37	8.15	0	-25950	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1007	10.00	1.38	12	0.58	422.00	3055.00	5570	20240226	-24.24	2120	20230428	99.06	5570	-24.24	20240226	3815	10.62	20240201	5570	-24.24	20240226	2120	99.06	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
77	20240417	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	85	2	2.06	525020060	124463	40.96	4125	4265	4120	5370	2895	4135	4218.28	8.15	0	-24454	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1007	10.00	1.38	12	0.52	422.00	3055.00	5570	20240226	-24.24	2120	20230428	99.06	5570	-24.24	20240226	3815	10.62	20240201	5570	-24.24	20240226	2120	99.06	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
78	20240417	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	45	2	1.09	442743995	104996	34.55	4125	4265	4120	5370	2895	4135	4216.77	8.15	0	-15340	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	997	9.91	1.37	12	0.44	422.00	3055.00	5570	20240226	-24.96	2120	20230428	97.17	5570	-24.96	20240226	3815	9.57	20240201	5570	-24.96	20240226	2120	97.17	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
79	20240417	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	80	2	1.93	413206095	97959	32.24	4125	4265	4120	5370	2895	4135	4218.15	8.15	0	-12751	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1006	9.99	1.38	12	0.41	422.00	3055.00	5570	20240226	-24.33	2120	20230428	98.82	5570	-24.33	20240226	3815	10.48	20240201	5570	-24.33	20240226	2120	98.82	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
80	20240417	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	110	2	2.66	329877080	78241	25.75	4125	4265	4120	5370	2895	4135	4216.17	8.15	0	-4632	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	1013	10.06	1.39	12	0.33	422.00	3055.00	5570	20240226	-23.79	2120	20230428	100.24	5570	-23.79	20240226	3815	11.27	20240201	5570	-23.79	20240226	2120	100.24	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
81	20240417	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	0	3	0.00	11162415	2699	0.89	4125	4145	4120	5370	2895	4135	4135.76	8.15	0	-1386	4255	4195	4140	4080	4025	4167	4052	119	1235	500	2560	5	1	23862351	987	9.80	1.35	12	0.01	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	6.39	N	059210	500	119 억		1944667	N	N	0	N	00	N
82	20240416	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-130	5	-3.05	1255703245	303694	270.17	4160	4200	4085	5540	2990	4265	4134.76	8.17	0	-5014	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	987	9.80	1.35	12	1.27	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
83	20240416	150526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-135	5	-3.17	1220121505	295085	262.51	4160	4200	4085	5540	2990	4265	4134.81	8.17	0	-579	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	986	9.79	1.35	12	1.24	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
84	20240416	140526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-170	5	-3.99	1123410700	271502	241.53	4160	4200	4085	5540	2990	4265	4137.76	8.17	0	2105	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	977	9.70	1.34	12	1.14	422.00	3055.00	5570	20240226	-26.48	2120	20230428	93.16	5570	-26.48	20240226	3815	7.34	20240201	5570	-26.48	20240226	2120	93.16	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
85	20240416	130527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-130	5	-3.05	986156570	238049	211.77	4160	4200	4100	5540	2990	4265	4142.66	8.17	0	20391	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	987	9.80	1.35	12	1.00	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
86	20240416	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-135	5	-3.17	948352385	228910	203.64	4160	4200	4100	5540	2990	4265	4142.90	8.17	0	26305	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	986	9.79	1.35	12	0.96	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
87	20240416	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-90	5	-2.11	636071870	153131	136.23	4160	4200	4120	5540	2990	4265	4153.77	8.17	0	-6112	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	996	9.89	1.37	12	0.64	422.00	3055.00	5570	20240226	-25.04	2120	20230428	96.93	5570	-25.04	20240226	3815	9.44	20240201	5570	-25.04	20240226	2120	96.93	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
88	20240416	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-130	5	-3.05	438316380	105455	93.82	4160	4200	4130	5540	2990	4265	4156.42	8.17	0	-13229	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	987	9.80	1.35	12	0.44	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
89	20240416	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-80	5	-1.88	55054495	13227	11.77	4160	4190	4160	5540	2990	4265	4162.21	8.17	0	3896	4328	4296	4233	4201	4138	4312	4217	119	1275	500	2640	5	1	23862351	999	9.92	1.37	12	0.06	422.00	3055.00	5570	20240226	-24.87	2120	20230428	97.41	5570	-24.87	20240226	3815	9.70	20240201	5570	-24.87	20240226	2120	97.41	20230428	6.40	N	059210	500	119 억		1949197	N	N	0	N	00	N
90	20240415	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-30	5	-0.70	472390630	112164	22.65	4235	4265	4170	5580	3010	4295	4211.61	8.29	0	-32511	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1018	10.11	1.40	12	0.47	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2120	101.18	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
91	20240415	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	-40	5	-0.93	436815370	103813	20.97	4235	4265	4170	5580	3010	4295	4207.71	8.29	0	-29319	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1015	10.08	1.39	12	0.44	422.00	3055.00	5570	20240226	-23.61	2120	20230428	100.71	5570	-23.61	20240226	3815	11.53	20240201	5570	-23.61	20240226	2120	100.71	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
92	20240415	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-55	5	-1.28	380016185	90397	18.26	4235	4265	4170	5580	3010	4295	4203.86	8.29	0	-27650	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1012	10.05	1.39	12	0.38	422.00	3055.00	5570	20240226	-23.88	2120	20230428	100.00	5570	-23.88	20240226	3815	11.14	20240201	5570	-23.88	20240226	2120	100.00	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
93	20240415	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-75	5	-1.75	339606715	80815	16.32	4235	4265	4170	5580	3010	4295	4202.27	8.29	0	-27624	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1007	10.00	1.38	12	0.34	422.00	3055.00	5570	20240226	-24.24	2120	20230428	99.06	5570	-24.24	20240226	3815	10.62	20240201	5570	-24.24	20240226	2120	99.06	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
94	20240415	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	-100	5	-2.33	311083005	74031	14.95	4235	4265	4170	5580	3010	4295	4202.06	8.29	0	-28668	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1001	9.94	1.37	12	0.31	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
95	20240415	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	-80	5	-1.86	274929440	65422	13.21	4235	4265	4170	5580	3010	4295	4202.40	8.29	0	-24321	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1006	9.99	1.38	12	0.27	422.00	3055.00	5570	20240226	-24.33	2120	20230428	98.82	5570	-24.33	20240226	3815	10.48	20240201	5570	-24.33	20240226	2120	98.82	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
96	20240415	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-85	5	-1.98	190819940	45364	9.16	4235	4265	4170	5580	3010	4295	4206.42	8.29	0	-19105	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1005	9.98	1.38	12	0.19	422.00	3055.00	5570	20240226	-24.42	2120	20230428	98.58	5570	-24.42	20240226	3815	10.35	20240201	5570	-24.42	20240226	2120	98.58	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
97	20240415	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-35	5	-0.81	24878440	5880	1.19	4235	4265	4205	5580	3010	4295	4231.02	8.29	0	-2412	4545	4420	4255	4130	3965	4482	4192	119	1285	500	2660	5	1	23862351	1017	10.09	1.39	12	0.02	422.00	3055.00	5570	20240226	-23.52	2120	20230428	100.94	5570	-23.52	20240226	3815	11.66	20240201	5570	-23.52	20240226	2120	100.94	20230428	6.34	N	059210	500	119 억		1978753	N	N	0	N	00	N
98	20240412	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	195	2	4.76	2123796490	494936	468.64	4140	4380	4090	5330	2870	4100	4291.05	8.19	0	27368	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1025	10.18	1.41	12	2.07	422.00	3055.00	5570	20240226	-22.89	2120	20230428	102.59	5570	-22.89	20240226	3815	12.58	20240201	5570	-22.89	20240226	2120	102.59	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
99	20240412	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	180	2	4.39	2076294205	483857	458.15	4140	4380	4090	5330	2870	4100	4291.13	8.19	0	32122	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1021	10.14	1.40	12	2.03	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2120	101.89	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
100	20240412	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	190	2	4.63	1942754615	452595	428.55	4140	4380	4090	5330	2870	4100	4292.48	8.19	0	40202	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1024	10.17	1.40	12	1.90	422.00	3055.00	5570	20240226	-22.98	2120	20230428	102.36	5570	-22.98	20240226	3815	12.45	20240201	5570	-22.98	20240226	2120	102.36	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
101	20240412	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	180	2	4.39	1870929610	435836	412.68	4140	4380	4090	5330	2870	4100	4292.74	8.19	0	46596	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1021	10.14	1.40	12	1.83	422.00	3055.00	5570	20240226	-23.16	2120	20230428	101.89	5570	-23.16	20240226	3815	12.19	20240201	5570	-23.16	20240226	2120	101.89	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
102	20240412	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	205	2	5.00	1661511795	386895	366.34	4140	4380	4090	5330	2870	4100	4294.48	8.19	0	37795	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1027	10.20	1.41	12	1.62	422.00	3055.00	5570	20240226	-22.71	2120	20230428	103.07	5570	-22.71	20240226	3815	12.84	20240201	5570	-22.71	20240226	2120	103.07	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
103	20240412	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	225	2	5.49	1528561525	356228	337.30	4140	4380	4090	5330	2870	4100	4290.96	8.19	0	38307	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1032	10.25	1.42	12	1.49	422.00	3055.00	5570	20240226	-22.35	2120	20230428	104.01	5570	-22.35	20240226	3815	13.37	20240201	5570	-22.35	20240226	2120	104.01	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
104	20240412	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	255	2	6.22	1069403945	250429	237.12	4140	4370	4090	5330	2870	4100	4270.29	8.19	0	40079	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	1039	10.32	1.43	12	1.05	422.00	3055.00	5570	20240226	-21.81	2120	20230428	105.42	5570	-21.81	20240226	3815	14.15	20240201	5570	-21.81	20240226	2120	105.42	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
105	20240412	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	5	2	0.12	9480230	2294	2.17	4140	4140	4105	5330	2870	4100	4132.62	8.19	0	-1003	4203	4151	4093	4041	3983	4177	4067	119	1230	500	2540	5	1	23862351	980	9.73	1.34	12	0.01	422.00	3055.00	5570	20240226	-26.30	2120	20230428	93.63	5570	-26.30	20240226	3815	7.60	20240201	5570	-26.30	20240226	2120	93.63	20230428	6.21	N	059210	500	119 억		1953510	N	N	0	N	00	N
106	20240411	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	10	2	0.24	431543545	105610	29.35	4050	4145	4035	5310	2865	4090	4086.17	8.28	0	-22237	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	978	9.72	1.34	12	0.44	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
107	20240411	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	10	2	0.24	400987075	98162	27.28	4050	4145	4035	5310	2865	4090	4084.95	8.28	0	-22081	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	978	9.72	1.34	12	0.41	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
108	20240411	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	10	2	0.24	362917665	88843	24.69	4050	4145	4035	5310	2865	4090	4084.93	8.28	0	-21237	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	978	9.72	1.34	12	0.37	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
109	20240411	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	5	2	0.12	334284950	81858	22.75	4050	4145	4035	5310	2865	4090	4083.72	8.28	0	-18452	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	977	9.70	1.34	12	0.34	422.00	3055.00	5570	20240226	-26.48	2120	20230428	93.16	5570	-26.48	20240226	3815	7.34	20240201	5570	-26.48	20240226	2120	93.16	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
110	20240411	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	10	2	0.24	271531810	66517	18.49	4050	4145	4035	5310	2865	4090	4082.14	8.28	0	-16634	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	978	9.72	1.34	12	0.28	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
111	20240411	110512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	0	3	0.00	233439910	57225	15.90	4050	4145	4035	5310	2865	4090	4079.33	8.28	0	-14251	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	976	9.69	1.34	12	0.24	422.00	3055.00	5570	20240226	-26.57	2120	20230428	92.92	5570	-26.57	20240226	3815	7.21	20240201	5570	-26.57	20240226	2120	92.92	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
112	20240411	100517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-10	5	-0.24	177010335	43415	12.07	4050	4145	4035	5310	2865	4090	4077.17	8.28	0	-8980	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	974	9.67	1.34	12	0.18	422.00	3055.00	5570	20240226	-26.75	2120	20230428	92.45	5570	-26.75	20240226	3815	6.95	20240201	5570	-26.75	20240226	2120	92.45	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
113	20240411	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-30	5	-0.73	9966410	2458	0.68	4050	4070	4050	5310	2865	4090	4054.68	8.28	0	-540	4186	4137	4076	4027	3966	4162	4052	119	1220	500	2530	5	1	23862351	969	9.62	1.33	12	0.01	422.00	3055.00	5570	20240226	-27.11	2120	20230428	91.51	5570	-27.11	20240226	3815	6.42	20240201	5570	-27.11	20240226	2120	91.51	20230428	6.20	N	059210	500	119 억		1975747	N	N	0	N	00	N
114	20240409	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-5	5	-0.12	1456231245	359219	294.52	4050	4125	4015	5320	2870	4095	4053.88	8.09	0	45347	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	976	9.69	1.34	12	1.51	422.00	3055.00	5570	20240226	-26.57	2120	20230428	92.92	5570	-26.57	20240226	3815	7.21	20240201	5570	-26.57	20240226	2120	92.92	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
115	20240409	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-25	5	-0.61	1430695965	352952	289.38	4050	4125	4015	5320	2870	4095	4053.51	8.09	0	44766	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	971	9.64	1.33	12	1.48	422.00	3055.00	5570	20240226	-26.93	2120	20230428	91.98	5570	-26.93	20240226	3815	6.68	20240201	5570	-26.93	20240226	2120	91.98	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
116	20240409	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-35	5	-0.85	1267493445	312744	256.42	4050	4125	4015	5320	2870	4095	4052.81	8.09	0	35758	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	969	9.62	1.33	12	1.31	422.00	3055.00	5570	20240226	-27.11	2120	20230428	91.51	5570	-27.11	20240226	3815	6.42	20240201	5570	-27.11	20240226	2120	91.51	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
117	20240409	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-45	5	-1.10	1125597800	277799	227.77	4050	4125	4015	5320	2870	4095	4051.84	8.09	0	20485	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	966	9.60	1.33	12	1.16	422.00	3055.00	5570	20240226	-27.29	2120	20230428	91.04	5570	-27.29	20240226	3815	6.16	20240201	5570	-27.29	20240226	2120	91.04	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
118	20240409	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	-60	5	-1.47	1016541075	250831	205.65	4050	4125	4015	5320	2870	4095	4052.69	8.09	0	21	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	963	9.56	1.32	12	1.05	422.00	3055.00	5570	20240226	-27.56	2120	20230428	90.33	5570	-27.56	20240226	3815	5.77	20240201	5570	-27.56	20240226	2120	90.33	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
119	20240409	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	-55	5	-1.34	779927245	192247	157.62	4050	4125	4015	5320	2870	4095	4056.90	8.09	0	-8771	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	964	9.57	1.32	12	0.81	422.00	3055.00	5570	20240226	-27.47	2120	20230428	90.57	5570	-27.47	20240226	3815	5.90	20240201	5570	-27.47	20240226	2120	90.57	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
120	20240409	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-45	5	-1.10	489652885	120178	98.53	4050	4125	4025	5320	2870	4095	4074.40	8.09	0	-6055	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	966	9.60	1.33	12	0.50	422.00	3055.00	5570	20240226	-27.29	2120	20230428	91.04	5570	-27.29	20240226	3815	6.16	20240201	5570	-27.29	20240226	2120	91.04	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
121	20240409	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-25	5	-0.61	46885705	11511	9.44	4050	4105	4050	5320	2870	4095	4073.12	8.09	0	1083	4161	4127	4096	4062	4031	4112	4047	119	1225	500	2530	5	1	23862351	971	9.64	1.33	12	0.05	422.00	3055.00	5570	20240226	-26.93	2120	20230428	91.98	5570	-26.93	20240226	3815	6.68	20240201	5570	-26.93	20240226	2120	91.98	20230428	6.20	N	059210	500	119 억		1929785	N	N	0	N	00	N
122	20240408	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	494795105	121006	40.59	4130	4130	4065	5360	2895	4130	4089.01	8.15	0	-15171	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	977	9.70	1.34	12	0.51	422.00	3055.00	5570	20240226	-26.48	2120	20230428	93.16	5570	-26.48	20240226	3815	7.34	20240201	5570	-26.48	20240226	2120	93.16	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
123	20240408	150508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-30	5	-0.73	440102865	107605	36.09	4130	4130	4065	5360	2895	4130	4089.98	8.15	0	-20164	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	978	9.72	1.34	12	0.45	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
124	20240408	140510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-30	5	-0.73	351081175	85781	28.77	4130	4130	4075	5360	2895	4130	4092.76	8.15	0	-19886	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	978	9.72	1.34	12	0.36	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
125	20240408	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	291107060	71098	23.85	4130	4130	4075	5360	2895	4130	4094.45	8.15	0	-25964	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	977	9.70	1.34	12	0.30	422.00	3055.00	5570	20240226	-26.48	2120	20230428	93.16	5570	-26.48	20240226	3815	7.34	20240201	5570	-26.48	20240226	2120	93.16	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
126	20240408	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-45	5	-1.09	269079255	65713	22.04	4130	4130	4075	5360	2895	4130	4094.76	8.15	0	-24117	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	975	9.68	1.34	12	0.28	422.00	3055.00	5570	20240226	-26.66	2120	20230428	92.69	5570	-26.66	20240226	3815	7.08	20240201	5570	-26.66	20240226	2120	92.69	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
127	20240408	110510	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-10	5	-0.24	245340475	59922	20.10	4130	4130	4075	5360	2895	4130	4094.33	8.15	0	-22168	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	983	9.76	1.35	12	0.25	422.00	3055.00	5570	20240226	-26.03	2120	20230428	94.34	5570	-26.03	20240226	3815	7.99	20240201	5570	-26.03	20240226	2120	94.34	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
128	20240408	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-40	5	-0.97	166631605	40629	13.63	4130	4130	4080	5360	2895	4130	4101.30	8.15	0	-16745	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	976	9.69	1.34	12	0.17	422.00	3055.00	5570	20240226	-26.57	2120	20230428	92.92	5570	-26.57	20240226	3815	7.21	20240201	5570	-26.57	20240226	2120	92.92	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
129	20240408	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-35	5	-0.85	67343865	16364	5.49	4130	4130	4095	5360	2895	4130	4115.37	8.15	0	-6765	4256	4192	4131	4067	4006	4192	4067	119	1230	500	2560	5	1	23862351	977	9.70	1.34	12	0.07	422.00	3055.00	5570	20240226	-26.48	2120	20230428	93.16	5570	-26.48	20240226	3815	7.34	20240201	5570	-26.48	20240226	2120	93.16	20230428	6.30	N	059210	500	119 억		1945956	N	N	0	N	00	N
130	20240405	160508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	-65	5	-1.55	1224742825	297596	103.75	4130	4195	4070	5450	2940	4195	4115.45	8.14	0	4603	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	986	9.79	1.35	12	1.25	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
131	20240405	150505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4105	-90	5	-2.15	1140244955	277051	96.58	4130	4195	4070	5450	2940	4195	4115.65	8.14	0	7127	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	980	9.73	1.34	12	1.16	422.00	3055.00	5570	20240226	-26.30	2120	20230428	93.63	5570	-26.30	20240226	3815	7.60	20240201	5570	-26.30	20240226	2120	93.63	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
132	20240405	140503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4100	-95	5	-2.26	1004301245	243805	84.99	4130	4195	4075	5450	2940	4195	4119.28	8.14	0	8392	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	978	9.72	1.34	12	1.02	422.00	3055.00	5570	20240226	-26.39	2120	20230428	93.40	5570	-26.39	20240226	3815	7.47	20240201	5570	-26.39	20240226	2120	93.40	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
133	20240405	130504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4120	-75	5	-1.79	708067365	171413	59.76	4130	4195	4100	5450	2940	4195	4130.77	8.14	0	6597	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	983	9.76	1.35	12	0.72	422.00	3055.00	5570	20240226	-26.03	2120	20230428	94.34	5570	-26.03	20240226	3815	7.99	20240201	5570	-26.03	20240226	2120	94.34	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
134	20240405	120505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4115	-80	5	-1.91	566255085	136923	47.73	4130	4195	4105	5450	2940	4195	4135.57	8.14	0	6545	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	982	9.75	1.35	12	0.57	422.00	3055.00	5570	20240226	-26.12	2120	20230428	94.10	5570	-26.12	20240226	3815	7.86	20240201	5570	-26.12	20240226	2120	94.10	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
135	20240405	110508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	-65	5	-1.55	369140760	89065	31.05	4130	4195	4110	5450	2940	4195	4144.62	8.14	0	3261	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	986	9.79	1.35	12	0.37	422.00	3055.00	5570	20240226	-25.85	2120	20230428	94.81	5570	-25.85	20240226	3815	8.26	20240201	5570	-25.85	20240226	2120	94.81	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
136	20240405	100428	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4160	-35	5	-0.83	202794410	48931	17.06	4130	4195	4110	5450	2940	4195	4144.50	8.14	0	11745	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	993	9.86	1.36	12	0.21	422.00	3055.00	5570	20240226	-25.31	2120	20230428	96.23	5570	-25.31	20240226	3815	9.04	20240201	5570	-25.31	20240226	2120	96.23	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
137	20240405	090500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4185	-10	5	-0.24	37653855	9046	3.15	4130	4195	4130	5450	2940	4195	4162.49	8.14	0	2310	4311	4252	4206	4147	4101	4282	4177	119	1255	500	2600	5	1	23862351	999	9.92	1.37	12	0.04	422.00	3055.00	5570	20240226	-24.87	2120	20230428	97.41	5570	-24.87	20240226	3815	9.70	20240201	5570	-24.87	20240226	2120	97.41	20230428	6.05	N	059210	500	119 억		1941752	N	N	0	N	00	N
138	20240404	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	10	2	0.24	1206230090	286819	74.49	4190	4265	4160	5440	2930	4185	4205.54	8.02	0	25849	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1001	9.94	1.37	12	1.20	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
139	20240404	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	10	2	0.24	1121165410	266579	69.23	4190	4265	4160	5440	2930	4185	4205.75	8.02	0	20717	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1001	9.94	1.37	12	1.12	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
140	20240404	140458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	10	2	0.24	1000621755	237830	61.77	4190	4265	4160	5440	2930	4185	4207.30	8.02	0	30016	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1001	9.94	1.37	12	1.00	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
141	20240404	130455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	15	2	0.36	953227805	226560	58.84	4190	4265	4160	5440	2930	4185	4207.40	8.02	0	28788	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1002	9.95	1.37	12	0.95	422.00	3055.00	5570	20240226	-24.60	2120	20230428	98.11	5570	-24.60	20240226	3815	10.09	20240201	5570	-24.60	20240226	2120	98.11	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
142	20240404	120456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4210	25	2	0.60	858408370	204032	52.99	4190	4265	4160	5440	2930	4185	4207.22	8.02	0	27879	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1005	9.98	1.38	12	0.86	422.00	3055.00	5570	20240226	-24.42	2120	20230428	98.58	5570	-24.42	20240226	3815	10.35	20240201	5570	-24.42	20240226	2120	98.58	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
143	20240404	110457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4210	25	2	0.60	774652155	184206	47.84	4190	4265	4160	5440	2930	4185	4205.36	8.02	0	31813	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1005	9.98	1.38	12	0.77	422.00	3055.00	5570	20240226	-24.42	2120	20230428	98.58	5570	-24.42	20240226	3815	10.35	20240201	5570	-24.42	20240226	2120	98.58	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
144	20240404	100458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	50	2	1.19	579397635	137765	35.78	4190	4265	4160	5440	2930	4185	4205.70	8.02	0	42659	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1011	10.04	1.39	12	0.58	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2120	99.76	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
145	20240404	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4210	25	2	0.60	231600840	55610	14.44	4190	4220	4160	5440	2930	4185	4164.73	8.02	0	44342	4328	4256	4183	4111	4038	4220	4075	119	1255	500	2590	5	1	23862351	1005	9.98	1.38	12	0.23	422.00	3055.00	5570	20240226	-24.42	2120	20230428	98.58	5570	-24.42	20240226	3815	10.35	20240201	5570	-24.42	20240226	2120	98.58	20230428	5.95	N	059210	500	119 억		1914888	N	N	0	N	00	N
146	20240403	160458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4185	-50	5	-1.18	1602000425	384933	154.62	4255	4255	4110	5500	2965	4235	4161.76	7.56	0	111549	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	999	9.92	1.37	12	1.61	422.00	3055.00	5570	20240226	-24.87	2120	20230428	97.41	5570	-24.87	20240226	3815	9.70	20240201	5570	-24.87	20240226	2120	97.41	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
147	20240403	150455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4175	-60	5	-1.42	1526664735	366946	147.39	4255	4255	4110	5500	2965	4235	4160.46	7.56	0	108444	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	996	9.89	1.37	12	1.54	422.00	3055.00	5570	20240226	-25.04	2120	20230428	96.93	5570	-25.04	20240226	3815	9.44	20240201	5570	-25.04	20240226	2120	96.93	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
148	20240403	140452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4160	-75	5	-1.77	1375780480	330828	132.88	4255	4255	4110	5500	2965	4235	4158.60	7.56	0	95989	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	993	9.86	1.36	12	1.39	422.00	3055.00	5570	20240226	-25.31	2120	20230428	96.23	5570	-25.31	20240226	3815	9.04	20240201	5570	-25.31	20240226	2120	96.23	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
149	20240403	130453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4185	-50	5	-1.18	1296005300	311743	125.22	4255	4255	4110	5500	2965	4235	4157.29	7.56	0	93087	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	999	9.92	1.37	12	1.31	422.00	3055.00	5570	20240226	-24.87	2120	20230428	97.41	5570	-24.87	20240226	3815	9.70	20240201	5570	-24.87	20240226	2120	97.41	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
150	20240403	120454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	-90	5	-2.13	1166033685	280528	112.68	4255	4255	4110	5500	2965	4235	4156.57	7.56	0	80221	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	989	9.82	1.36	12	1.18	422.00	3055.00	5570	20240226	-25.58	2120	20230428	95.52	5570	-25.58	20240226	3815	8.65	20240201	5570	-25.58	20240226	2120	95.52	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
151	20240403	110453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4135	-100	5	-2.36	911390535	218915	87.93	4255	4255	4130	5500	2965	4235	4163.22	7.56	0	61522	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	987	9.80	1.35	12	0.92	422.00	3055.00	5570	20240226	-25.76	2120	20230428	95.05	5570	-25.76	20240226	3815	8.39	20240201	5570	-25.76	20240226	2120	95.05	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
152	20240403	100455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	-40	5	-0.94	306476295	73075	29.35	4255	4255	4165	5500	2965	4235	4194.00	7.56	0	-6773	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	1001	9.94	1.37	12	0.31	422.00	3055.00	5570	20240226	-24.69	2120	20230428	97.88	5570	-24.69	20240226	3815	9.96	20240201	5570	-24.69	20240226	2120	97.88	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
153	20240403	090455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4205	-30	5	-0.71	38406610	9113	3.66	4255	4255	4200	5500	2965	4235	4214.49	7.56	0	-7108	4411	4322	4271	4182	4131	4297	4157	119	1265	500	2620	5	1	23862351	1003	9.96	1.38	12	0.04	422.00	3055.00	5570	20240226	-24.51	2120	20230428	98.35	5570	-24.51	20240226	3815	10.22	20240201	5570	-24.51	20240226	2120	98.35	20230428	5.96	N	059210	500	119 억		1802982	N	N	0	N	00	N
154	20240402	160446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	-115	5	-2.64	1058748965	248956	140.90	4360	4360	4220	5650	3045	4350	4252.76	7.74	0	-39775	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1011	10.04	1.39	12	1.04	422.00	3055.00	5570	20240226	-23.97	2120	20230428	99.76	5570	-23.97	20240226	3815	11.01	20240201	5570	-23.97	20240226	2120	99.76	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
155	20240402	150453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-85	5	-1.95	1012309910	237986	134.69	4360	4360	4220	5650	3045	4350	4253.65	7.74	0	-40513	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1018	10.11	1.40	12	1.00	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2120	101.18	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
156	20240402	140454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4225	-125	5	-2.87	871820080	204741	115.88	4360	4360	4220	5650	3045	4350	4258.16	7.74	0	-36449	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1008	10.01	1.38	12	0.86	422.00	3055.00	5570	20240226	-24.15	2120	20230428	99.29	5570	-24.15	20240226	3815	10.75	20240201	5570	-24.15	20240226	2120	99.29	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
157	20240402	130447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4250	-100	5	-2.30	778008645	182582	103.34	4360	4360	4220	5650	3045	4350	4261.15	7.74	0	-35738	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1014	10.07	1.39	12	0.77	422.00	3055.00	5570	20240226	-23.70	2120	20230428	100.47	5570	-23.70	20240226	3815	11.40	20240201	5570	-23.70	20240226	2120	100.47	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
158	20240402	120447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-85	5	-1.95	724922215	170083	96.26	4360	4360	4220	5650	3045	4350	4262.17	7.74	0	-34835	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1018	10.11	1.40	12	0.71	422.00	3055.00	5570	20240226	-23.43	2120	20230428	101.18	5570	-23.43	20240226	3815	11.80	20240201	5570	-23.43	20240226	2120	101.18	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
159	20240402	110448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4230	-120	5	-2.76	639915000	150012	84.90	4360	4360	4220	5650	3045	4350	4265.76	7.74	0	-39674	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1009	10.02	1.38	12	0.63	422.00	3055.00	5570	20240226	-24.06	2120	20230428	99.53	5570	-24.06	20240226	3815	10.88	20240201	5570	-24.06	20240226	2120	99.53	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
160	20240402	100448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4270	-80	5	-1.84	462303645	108108	61.19	4360	4360	4235	5650	3045	4350	4276.31	7.74	0	-33122	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1019	10.12	1.40	12	0.45	422.00	3055.00	5570	20240226	-23.34	2120	20230428	101.42	5570	-23.34	20240226	3815	11.93	20240201	5570	-23.34	20240226	2120	101.42	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
161	20240402	090447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-30	5	-0.69	21258410	4884	2.76	4360	4360	4320	5650	3045	4350	4352.66	7.74	0	-3474	4443	4396	4338	4291	4233	4420	4315	119	1300	500	2690	5	1	23862351	1031	10.24	1.41	12	0.02	422.00	3055.00	5570	20240226	-22.44	2120	20230428	103.77	5570	-22.44	20240226	3815	13.24	20240201	5570	-22.44	20240226	2120	103.77	20230428	5.89	N	059210	500	119 억		1846902	N	N	0	N	00	N
162	20240401	160445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	70	2	1.64	757394675	174493	47.31	4295	4385	4280	5560	3000	4280	4340.53	7.69	0	12994	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1038	39.55	1.64	12	0.73	110.00	2658.00	5570	20240226	-21.90	2120	20230428	105.19	5570	-21.90	20240226	3815	14.02	20240201	5570	-21.90	20240226	2120	105.19	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
163	20240401	150448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	45	2	1.05	718909160	165628	44.91	4295	4385	4280	5560	3000	4280	4340.50	7.69	0	11089	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1032	39.32	1.63	12	0.69	110.00	2658.00	5570	20240226	-22.35	2120	20230428	104.01	5570	-22.35	20240226	3815	13.37	20240201	5570	-22.35	20240226	2120	104.01	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
164	20240401	140445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	60	2	1.40	623758950	143669	38.96	4295	4385	4280	5560	3000	4280	4341.64	7.69	0	17138	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1036	39.45	1.63	12	0.60	110.00	2658.00	5570	20240226	-22.08	2120	20230428	104.72	5570	-22.08	20240226	3815	13.76	20240201	5570	-22.08	20240226	2120	104.72	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
165	20240401	130445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4345	65	2	1.52	545149570	125605	34.06	4295	4385	4280	5560	3000	4280	4340.19	7.69	0	23860	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1037	39.50	1.63	12	0.53	110.00	2658.00	5570	20240226	-21.99	2120	20230428	104.95	5570	-21.99	20240226	3815	13.89	20240201	5570	-21.99	20240226	2120	104.95	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
166	20240401	120448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	60	2	1.40	490177165	112946	30.62	4295	4385	4280	5560	3000	4280	4339.92	7.69	0	21412	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1036	39.45	1.63	12	0.47	110.00	2658.00	5570	20240226	-22.08	2120	20230428	104.72	5570	-22.08	20240226	3815	13.76	20240201	5570	-22.08	20240226	2120	104.72	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
167	20240401	110446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	45	2	1.05	406145590	93487	25.35	4295	4385	4280	5560	3000	4280	4344.41	7.69	0	17758	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1032	39.32	1.63	12	0.39	110.00	2658.00	5570	20240226	-22.35	2120	20230428	104.01	5570	-22.35	20240226	3815	13.37	20240201	5570	-22.35	20240226	2120	104.01	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
168	20240401	100443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	75	2	1.75	345434705	79518	21.56	4295	4385	4280	5560	3000	4280	4344.11	7.69	0	24119	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1039	39.59	1.64	12	0.33	110.00	2658.00	5570	20240226	-21.81	2120	20230428	105.42	5570	-21.81	20240226	3815	14.15	20240201	5570	-21.81	20240226	2120	105.42	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N
169	20240401	090444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	10	2	0.23	70208910	16274	4.41	4295	4345	4290	5560	3000	4280	4314.18	7.69	0	-3883	4456	4367	4301	4212	4146	4335	4180	119	1280	500	2650	5	1	23862351	1024	39.00	1.61	12	0.07	110.00	2658.00	5570	20240226	-22.98	2120	20230428	102.36	5570	-22.98	20240226	3815	12.45	20240201	5570	-22.98	20240226	2120	102.36	20230428	5.86	N	059210	500	119 억		1834827	N	N	0	N	00	N