KissMeData/234690/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	161039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	20	2	0.20	432931530	42634	55.06	10290	10320	9990	13230	7130	10180	10154.61	2.75	0	-11105	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1811	26.84	1.80	12	0.24	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
3	20240430	151050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	0	3	0.00	410101910	40393	52.17	10290	10320	9990	13230	7130	10180	10152.80	2.75	0	-9712	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1807	26.79	1.80	12	0.23	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
4	20240430	141050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-30	5	-0.29	235494320	23032	29.74	10290	10320	10110	13230	7130	10180	10224.66	2.75	0	-2958	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1802	26.71	1.79	12	0.13	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
5	20240430	131051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10160	-20	5	-0.20	229273000	22420	28.95	10290	10320	10110	13230	7130	10180	10226.27	2.75	0	-2414	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1804	26.74	1.80	12	0.13	380.00	5655.00	12680	20240314	-19.87	6010	20231107	69.05	12680	-19.87	20240314	7620	33.33	20240115	12680	-19.87	20240314	6010	69.05	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
6	20240430	121048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	20	2	0.20	207637470	20290	26.20	10290	10320	10110	13230	7130	10180	10233.49	2.75	0	-1450	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1811	26.84	1.80	12	0.11	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
7	20240430	111044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10240	60	2	0.59	197556640	19300	24.92	10290	10320	10110	13230	7130	10180	10236.10	2.75	0	-1480	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1818	26.95	1.81	12	0.11	380.00	5655.00	12680	20240314	-19.24	6010	20231107	70.38	12680	-19.24	20240314	7620	34.38	20240115	12680	-19.24	20240314	6010	70.38	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
8	20240430	101046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	50	2	0.49	156015780	15244	19.69	10290	10320	10110	13230	7130	10180	10234.57	2.75	0	-1610	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1816	26.92	1.81	12	0.09	380.00	5655.00	12680	20240314	-19.32	6010	20231107	70.22	12680	-19.32	20240314	7620	34.25	20240115	12680	-19.32	20240314	6010	70.22	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
9	20240430	091055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10290	110	2	1.08	49309710	4824	6.23	10290	10290	10140	13230	7130	10180	10221.75	2.75	0	-1206	10540	10360	10220	10040	9900	10290	9970	89	3050	500	6920	10	1	17752276	1827	27.08	1.82	12	0.03	380.00	5655.00	12680	20240314	-18.85	6010	20231107	71.21	12680	-18.85	20240314	7620	35.04	20240115	12680	-18.85	20240314	6010	71.21	20231107	2.84	N	234690	500	88 억		488643	N	N	0	N	00	N
10	20240429	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	80	2	0.79	787748190	77281	80.19	10390	10400	10080	13130	7070	10100	10193.31	2.74	0	2077	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1807	26.79	1.80	12	0.44	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
11	20240429	151044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	50	2	0.50	772861070	75815	78.67	10390	10400	10080	13130	7070	10100	10194.04	2.74	0	1566	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1802	26.71	1.79	12	0.43	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
12	20240429	141001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10090	-10	5	-0.10	689743590	67587	70.13	10390	10400	10090	13130	7070	10100	10205.27	2.74	0	-38	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1791	26.55	1.78	12	0.38	380.00	5655.00	12680	20240314	-20.43	6010	20231107	67.89	12680	-20.43	20240314	7620	32.41	20240115	12680	-20.43	20240314	6010	67.89	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
13	20240429	131043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	100	2	0.99	548432710	53652	55.67	10390	10400	10100	13130	7070	10100	10222.04	2.74	0	8308	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1811	26.84	1.80	12	0.30	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
14	20240429	121043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	100	2	0.99	505752950	49463	51.32	10390	10400	10100	13130	7070	10100	10224.87	2.74	0	8565	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1811	26.84	1.80	12	0.28	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
15	20240429	111018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10240	140	2	1.39	462508320	45209	46.91	10390	10400	10100	13130	7070	10100	10230.45	2.74	0	11737	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1818	26.95	1.81	12	0.25	380.00	5655.00	12680	20240314	-19.24	6010	20231107	70.38	12680	-19.24	20240314	7620	34.38	20240115	12680	-19.24	20240314	6010	70.38	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
16	20240429	101042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	230	2	2.28	378754410	37043	38.44	10390	10390	10100	13130	7070	10100	10224.72	2.74	0	9922	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1834	27.18	1.83	12	0.21	380.00	5655.00	12680	20240314	-18.53	6010	20231107	71.88	12680	-18.53	20240314	7620	35.56	20240115	12680	-18.53	20240314	6010	71.88	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
17	20240429	091043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10260	160	2	1.58	188513420	18450	19.14	10390	10390	10100	13130	7070	10100	10217.53	2.74	0	6465	10860	10480	10270	9890	9680	10375	9785	89	3030	500	6860	10	1	17752276	1821	27.00	1.81	12	0.10	380.00	5655.00	12680	20240314	-19.09	6010	20231107	70.72	12680	-19.09	20240314	7620	34.65	20240115	12680	-19.09	20240314	6010	70.72	20231107	2.70	N	234690	500	88 억		486213	N	N	0	N	00	N
18	20240426	161038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10100	-100	5	-0.98	989739670	95700	82.68	10220	10650	10060	13260	7140	10200	10342.11	2.70	0	7268	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1793	26.58	1.79	12	0.54	380.00	5655.00	12680	20240314	-20.35	6010	20231107	68.05	12680	-20.35	20240314	7620	32.55	20240115	12680	-20.35	20240314	6010	68.05	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
19	20240426	151039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-50	5	-0.49	904525020	87291	75.42	10220	10650	10060	13260	7140	10200	10362.18	2.70	0	6847	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1802	26.71	1.79	12	0.49	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
20	20240426	141037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	100	2	0.98	729168020	70062	60.53	10220	10650	10060	13260	7140	10200	10407.47	2.70	0	6983	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1828	27.11	1.82	12	0.39	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
21	20240426	131039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10410	210	2	2.06	639961550	61452	53.09	10220	10650	10060	13260	7140	10200	10414.01	2.70	0	4588	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1848	27.39	1.84	12	0.35	380.00	5655.00	12680	20240314	-17.90	6010	20231107	73.21	12680	-17.90	20240314	7620	36.61	20240115	12680	-17.90	20240314	6010	73.21	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
22	20240426	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10420	220	2	2.16	605833350	58175	50.26	10220	10650	10060	13260	7140	10200	10413.98	2.70	0	4369	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1850	27.42	1.84	12	0.33	380.00	5655.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7620	36.75	20240115	12680	-17.82	20240314	6010	73.38	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
23	20240426	111036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10500	300	2	2.94	570713770	54816	47.36	10220	10650	10060	13260	7140	10200	10411.45	2.70	0	4057	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1864	27.63	1.86	12	0.31	380.00	5655.00	12680	20240314	-17.19	6010	20231107	74.71	12680	-17.19	20240314	7620	37.80	20240115	12680	-17.19	20240314	6010	74.71	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
24	20240426	101035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10500	300	2	2.94	368927240	35593	30.75	10220	10650	10060	13260	7140	10200	10365.16	2.70	0	4823	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1864	27.63	1.86	12	0.20	380.00	5655.00	12680	20240314	-17.19	6010	20231107	74.71	12680	-17.19	20240314	7620	37.80	20240115	12680	-17.19	20240314	6010	74.71	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
25	20240426	091040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	0	3	0.00	40231070	3943	3.41	10220	10240	10080	13260	7140	10200	10203.16	2.70	0	1404	10900	10550	10350	10000	9800	10450	9900	89	3060	500	6930	10	1	17752276	1811	26.84	1.80	12	0.02	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.64	N	234690	500	88 억		478933	N	N	0	N	00	N
26	20240425	161031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	-430	5	-4.05	1147586100	110393	153.94	10640	10700	10150	13810	7450	10630	10395.45	2.71	0	-2719	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1811	26.84	1.80	12	0.62	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
27	20240425	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10240	-390	5	-3.67	1133081990	108973	151.96	10640	10700	10150	13810	7450	10630	10397.81	2.71	0	-2098	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1818	26.95	1.81	12	0.61	380.00	5655.00	12680	20240314	-19.24	6010	20231107	70.38	12680	-19.24	20240314	7620	34.38	20240115	12680	-19.24	20240314	6010	70.38	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
28	20240425	141033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	-430	5	-4.05	1077445410	103552	144.40	10640	10700	10150	13810	7450	10630	10404.86	2.71	0	-5	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1811	26.84	1.80	12	0.58	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
29	20240425	131033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	-430	5	-4.05	923942430	88476	123.38	10640	10700	10170	13810	7450	10630	10442.85	2.71	0	-5285	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1811	26.84	1.80	12	0.50	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
30	20240425	121031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	-300	5	-2.82	696878430	66235	92.36	10640	10700	10290	13810	7450	10630	10521.30	2.71	0	-9111	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1834	27.18	1.83	12	0.37	380.00	5655.00	12680	20240314	-18.53	6010	20231107	71.88	12680	-18.53	20240314	7620	35.56	20240115	12680	-18.53	20240314	6010	71.88	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
31	20240425	111032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10370	-260	5	-2.45	587188880	55592	77.52	10640	10700	10360	13810	7450	10630	10562.47	2.71	0	-10108	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1841	27.29	1.83	12	0.31	380.00	5655.00	12680	20240314	-18.22	6010	20231107	72.55	12680	-18.22	20240314	7620	36.09	20240115	12680	-18.22	20240314	6010	72.55	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
32	20240425	101032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10500	-130	5	-1.22	407008890	38365	53.50	10640	10700	10360	13810	7450	10630	10608.86	2.71	0	-9272	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1864	27.63	1.86	12	0.22	380.00	5655.00	12680	20240314	-17.19	6010	20231107	74.71	12680	-17.19	20240314	7620	37.80	20240115	12680	-17.19	20240314	6010	74.71	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
33	20240425	091035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10530	-100	5	-0.94	170286990	16077	22.42	10640	10700	10360	13810	7450	10630	10591.95	2.71	0	-3902	10983	10806	10503	10326	10023	10895	10415	89	3180	500	7220	10	1	17752276	1869	27.71	1.86	12	0.09	380.00	5655.00	12680	20240314	-16.96	6010	20231107	75.21	12680	-16.96	20240314	7620	38.19	20240115	12680	-16.96	20240314	6010	75.21	20231107	2.63	N	234690	500	88 억		481602	N	N	0	N	00	N
34	20240424	161014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10630	350	2	3.40	740099520	70765	76.22	10290	10680	10200	13360	7200	10280	10458.40	2.66	0	7109	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1887	27.97	1.88	12	0.40	380.00	5655.00	12680	20240314	-16.17	6010	20231107	76.87	12680	-16.17	20240314	7620	39.50	20240115	12680	-16.17	20240314	6010	76.87	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
35	20240424	151030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10610	330	2	3.21	702234350	67198	72.38	10290	10680	10200	13360	7200	10280	10450.23	2.66	0	8001	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1884	27.92	1.88	12	0.38	380.00	5655.00	12680	20240314	-16.32	6010	20231107	76.54	12680	-16.32	20240314	7620	39.24	20240115	12680	-16.32	20240314	6010	76.54	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
36	20240424	141030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10460	180	2	1.75	481604530	46301	49.87	10290	10570	10200	13360	7200	10280	10401.60	2.66	0	4274	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1857	27.53	1.85	12	0.26	380.00	5655.00	12680	20240314	-17.51	6010	20231107	74.04	12680	-17.51	20240314	7620	37.27	20240115	12680	-17.51	20240314	6010	74.04	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
37	20240424	131033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10400	120	2	1.17	460797010	44307	47.72	10290	10570	10200	13360	7200	10280	10400.10	2.66	0	3068	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1846	27.37	1.84	12	0.25	380.00	5655.00	12680	20240314	-17.98	6010	20231107	73.04	12680	-17.98	20240314	7620	36.48	20240115	12680	-17.98	20240314	6010	73.04	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
38	20240424	121028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10420	140	2	1.36	354686970	34127	36.76	10290	10570	10200	13360	7200	10280	10393.15	2.66	0	2663	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1850	27.42	1.84	12	0.19	380.00	5655.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7620	36.75	20240115	12680	-17.82	20240314	6010	73.38	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
39	20240424	111027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10400	120	2	1.17	200129950	19255	20.74	10290	10570	10200	13360	7200	10280	10393.66	2.66	0	-2590	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1846	27.37	1.84	12	0.11	380.00	5655.00	12680	20240314	-17.98	6010	20231107	73.04	12680	-17.98	20240314	7620	36.48	20240115	12680	-17.98	20240314	6010	73.04	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
40	20240424	101024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10360	80	2	0.78	111276170	10691	11.51	10290	10570	10200	13360	7200	10280	10408.40	2.66	0	-3023	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1839	27.26	1.83	12	0.06	380.00	5655.00	12680	20240314	-18.30	6010	20231107	72.38	12680	-18.30	20240314	7620	35.96	20240115	12680	-18.30	20240314	6010	72.38	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
41	20240424	091029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10340	60	2	0.58	16710830	1619	1.74	10290	10360	10200	13360	7200	10280	10321.70	2.66	0	155	11073	10676	10353	9956	9633	10515	9795	89	3080	500	6990	10	1	17752276	1836	27.21	1.83	12	0.01	380.00	5655.00	12680	20240314	-18.45	6010	20231107	72.05	12680	-18.45	20240314	7620	35.70	20240115	12680	-18.45	20240314	6010	72.05	20231107	2.62	N	234690	500	88 억		473047	N	N	0	N	00	N
42	20240423	161003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10280	80	2	0.78	968767790	92843	135.00	10300	10750	10030	13260	7140	10200	10434.47	2.63	0	4163	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1825	27.05	1.82	12	0.52	380.00	5655.00	12680	20240314	-18.93	6010	20231107	71.05	12680	-18.93	20240314	7620	34.91	20240115	12680	-18.93	20240314	6010	71.05	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
43	20240423	151024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10350	150	2	1.47	942748300	90317	131.33	10300	10750	10030	13260	7140	10200	10438.22	2.63	0	4532	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1837	27.24	1.83	12	0.51	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
44	20240423	141023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10350	150	2	1.47	820410120	78514	114.17	10300	10750	10030	13260	7140	10200	10449.22	2.63	0	7792	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1837	27.24	1.83	12	0.44	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
45	20240423	131021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10310	110	2	1.08	770726840	73706	107.17	10300	10750	10030	13260	7140	10200	10456.77	2.63	0	10075	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1830	27.13	1.82	12	0.42	380.00	5655.00	12680	20240314	-18.69	6010	20231107	71.55	12680	-18.69	20240314	7620	35.30	20240115	12680	-18.69	20240314	6010	71.55	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
46	20240423	121021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10400	200	2	1.96	707335610	67581	98.27	10300	10750	10030	13260	7140	10200	10466.49	2.63	0	11432	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1846	27.37	1.84	12	0.38	380.00	5655.00	12680	20240314	-17.98	6010	20231107	73.04	12680	-17.98	20240314	7620	36.48	20240115	12680	-17.98	20240314	6010	73.04	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
47	20240423	111023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	100	2	0.98	668296060	63808	92.78	10300	10750	10030	13260	7140	10200	10473.55	2.63	0	11595	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1828	27.11	1.82	12	0.36	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
48	20240423	101020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10420	220	2	2.16	541267160	51568	74.98	10300	10750	10030	13260	7140	10200	10496.18	2.63	0	10457	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1850	27.42	1.84	12	0.29	380.00	5655.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7620	36.75	20240115	12680	-17.82	20240314	6010	73.38	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
49	20240423	091022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10140	-60	5	-0.59	15983670	1578	2.29	10300	10300	10030	13260	7140	10200	10129.07	2.63	0	260	10720	10460	10100	9840	9480	10590	9970	89	3060	500	6930	10	1	17752276	1800	26.68	1.79	12	0.01	380.00	5655.00	12680	20240314	-20.03	6010	20231107	68.72	12680	-20.03	20240314	7620	33.07	20240115	12680	-20.03	20240314	6010	68.72	20231107	2.64	N	234690	500	88 억		467538	N	N	0	N	00	N
50	20240422	161018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	300	2	3.03	701228500	68720	98.80	9840	10360	9740	12870	6930	9900	10204.14	2.63	0	1111	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1811	26.84	1.80	12	0.39	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
51	20240422	151016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10210	310	2	3.13	682874210	66911	96.20	9840	10360	9740	12870	6930	9900	10205.71	2.63	0	1037	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1813	26.87	1.81	12	0.38	380.00	5655.00	12680	20240314	-19.48	6010	20231107	69.88	12680	-19.48	20240314	7620	33.99	20240115	12680	-19.48	20240314	6010	69.88	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
52	20240422	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	280	2	2.83	609206720	59646	85.75	9840	10360	9740	12870	6930	9900	10213.71	2.63	0	-2976	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1807	26.79	1.80	12	0.34	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
53	20240422	131014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	400	2	4.04	557509760	54589	78.48	9840	10360	9740	12870	6930	9900	10212.86	2.63	0	-1438	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1828	27.11	1.82	12	0.31	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
54	20240422	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10320	420	2	4.24	483734500	47388	68.13	9840	10360	9740	12870	6930	9900	10207.95	2.63	0	-3323	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1832	27.16	1.82	12	0.27	380.00	5655.00	12680	20240314	-18.61	6010	20231107	71.71	12680	-18.61	20240314	7620	35.43	20240115	12680	-18.61	20240314	6010	71.71	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
55	20240422	111015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10250	350	2	3.54	322210690	31707	45.58	9840	10360	9740	12870	6930	9900	10162.13	2.63	0	-3932	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1820	26.97	1.81	12	0.18	380.00	5655.00	12680	20240314	-19.16	6010	20231107	70.55	12680	-19.16	20240314	7620	34.51	20240115	12680	-19.16	20240314	6010	70.55	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
56	20240422	101015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10030	130	2	1.31	151822880	14998	21.56	9840	10310	9740	12870	6930	9900	10122.88	2.63	0	-6224	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1781	26.39	1.77	12	0.08	380.00	5655.00	12680	20240314	-20.90	6010	20231107	66.89	12680	-20.90	20240314	7620	31.63	20240115	12680	-20.90	20240314	6010	66.89	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
57	20240422	091017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	40	2	0.40	21675290	2206	3.17	9840	9950	9740	12870	6930	9900	9825.61	2.63	0	1847	10693	10296	9993	9596	9293	10145	9445	89	2970	500	6730	10	1	17752276	1765	26.16	1.76	12	0.01	380.00	5655.00	12680	20240314	-21.61	6010	20231107	65.39	12680	-21.61	20240314	7620	30.45	20240115	12680	-21.61	20240314	6010	65.39	20231107	2.63	N	234690	500	88 억		466662	N	N	0	N	00	N
58	20240419	160929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	-280	5	-2.75	689106880	69460	122.76	10370	10390	9690	13230	7130	10180	9920.92	2.64	0	-2097	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1757	26.05	1.75	12	0.39	380.00	5655.00	12680	20240314	-21.92	6010	20231107	64.73	12680	-21.92	20240314	7620	29.92	20240115	12680	-21.92	20240314	6010	64.73	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
59	20240419	150936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	-280	5	-2.75	633039490	63828	112.81	10370	10390	9690	13230	7130	10180	9917.90	2.64	0	-938	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1757	26.05	1.75	12	0.36	380.00	5655.00	12680	20240314	-21.92	6010	20231107	64.73	12680	-21.92	20240314	7620	29.92	20240115	12680	-21.92	20240314	6010	64.73	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
60	20240419	140929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9890	-290	5	-2.85	560024690	56455	99.78	10370	10390	9690	13230	7130	10180	9919.84	2.64	0	-780	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1756	26.03	1.75	12	0.32	380.00	5655.00	12680	20240314	-22.00	6010	20231107	64.56	12680	-22.00	20240314	7620	29.79	20240115	12680	-22.00	20240314	6010	64.56	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
61	20240419	130930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9920	-260	5	-2.55	514533440	51849	91.64	10370	10390	9690	13230	7130	10180	9923.69	2.64	0	-1443	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1761	26.11	1.75	12	0.29	380.00	5655.00	12680	20240314	-21.77	6010	20231107	65.06	12680	-21.77	20240314	7620	30.18	20240115	12680	-21.77	20240314	6010	65.06	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
62	20240419	120925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9840	-340	5	-3.34	436248820	43959	77.69	10370	10390	9690	13230	7130	10180	9923.99	2.64	0	-2070	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1747	25.89	1.74	12	0.25	380.00	5655.00	12680	20240314	-22.40	6010	20231107	63.73	12680	-22.40	20240314	7620	29.13	20240115	12680	-22.40	20240314	6010	63.73	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
63	20240419	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	-280	5	-2.75	242620400	24156	42.69	10370	10390	9800	13230	7130	10180	10043.90	2.64	0	-5272	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1757	26.05	1.75	12	0.14	380.00	5655.00	12680	20240314	-21.92	6010	20231107	64.73	12680	-21.92	20240314	7620	29.92	20240115	12680	-21.92	20240314	6010	64.73	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
64	20240419	100933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	-30	5	-0.29	78516030	7672	13.56	10370	10390	10130	13230	7130	10180	10234.10	2.64	0	-3020	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1802	26.71	1.79	12	0.04	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
65	20240419	090924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10270	90	2	0.88	33875360	3288	5.81	10370	10390	10170	13230	7130	10180	10302.73	2.64	0	-1824	10680	10430	10240	9990	9800	10555	10115	89	3050	500	6920	10	1	17752276	1823	27.03	1.82	12	0.02	380.00	5655.00	12680	20240314	-19.01	6010	20231107	70.88	12680	-19.01	20240314	7620	34.78	20240115	12680	-19.01	20240314	6010	70.88	20231107	2.66	N	234690	500	88 억		468749	N	N	0	N	00	N
66	20240418	160926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	0	3	0.00	580272620	56474	37.35	10050	10490	10050	13230	7130	10180	10275.04	2.75	0	-20528	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1807	26.79	1.80	12	0.32	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
67	20240418	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10270	90	2	0.88	532192490	51768	34.24	10050	10490	10050	13230	7130	10180	10280.34	2.75	0	-17574	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1823	27.03	1.82	12	0.29	380.00	5655.00	12680	20240314	-19.01	6010	20231107	70.88	12680	-19.01	20240314	7620	34.78	20240115	12680	-19.01	20240314	6010	70.88	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
68	20240418	140931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	120	2	1.18	491330750	47770	31.59	10050	10490	10050	13230	7130	10180	10285.34	2.75	0	-16122	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1828	27.11	1.82	12	0.27	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
69	20240418	130924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10350	170	2	1.67	458266670	44569	29.48	10050	10490	10050	13230	7130	10180	10282.18	2.75	0	-13730	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1837	27.24	1.83	12	0.25	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
70	20240418	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10440	260	2	2.55	364549870	35540	23.50	10050	10490	10050	13230	7130	10180	10257.45	2.75	0	-8889	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1853	27.47	1.85	12	0.20	380.00	5655.00	12680	20240314	-17.67	6010	20231107	73.71	12680	-17.67	20240314	7620	37.01	20240115	12680	-17.67	20240314	6010	73.71	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
71	20240418	110928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10260	80	2	0.79	211435920	20787	13.75	10050	10290	10050	13230	7130	10180	10171.55	2.75	0	-3899	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1821	27.00	1.81	12	0.12	380.00	5655.00	12680	20240314	-19.09	6010	20231107	70.72	12680	-19.09	20240314	7620	34.65	20240115	12680	-19.09	20240314	6010	70.72	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
72	20240418	100927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10200	20	2	0.20	92082830	9040	5.98	10050	10290	10050	13230	7130	10180	10186.15	2.75	0	-1312	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1811	26.84	1.80	12	0.05	380.00	5655.00	12680	20240314	-19.56	6010	20231107	69.72	12680	-19.56	20240314	7620	33.86	20240115	12680	-19.56	20240314	6010	69.72	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
73	20240418	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10250	70	2	0.69	33174110	3270	2.16	10050	10290	10050	13230	7130	10180	10144.99	2.75	0	11	11026	10602	10326	9902	9626	10815	10115	89	3050	500	6920	10	1	17752276	1820	26.97	1.81	12	0.02	380.00	5655.00	12680	20240314	-19.16	6010	20231107	70.55	12680	-19.16	20240314	7620	34.51	20240115	12680	-19.16	20240314	6010	70.55	20231107	2.63	N	234690	500	88 억		487341	N	N	0	N	00	N
74	20240417	160916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10180	280	2	2.83	1565116950	150970	135.60	10090	10750	10050	12870	6930	9900	10367.60	2.73	0	3098	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1807	26.79	1.80	12	0.85	380.00	5655.00	12680	20240314	-19.72	6010	20231107	69.38	12680	-19.72	20240314	7620	33.60	20240115	12680	-19.72	20240314	6010	69.38	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
75	20240417	150931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10150	250	2	2.53	1497121760	144288	129.60	10090	10750	10050	12870	6930	9900	10376.36	2.73	0	3349	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1802	26.71	1.79	12	0.81	380.00	5655.00	12680	20240314	-19.95	6010	20231107	68.89	12680	-19.95	20240314	7620	33.20	20240115	12680	-19.95	20240314	6010	68.89	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
76	20240417	140926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	430	2	4.34	1341543320	129068	115.93	10090	10750	10050	12870	6930	9900	10394.58	2.73	0	11986	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1834	27.18	1.83	12	0.73	380.00	5655.00	12680	20240314	-18.53	6010	20231107	71.88	12680	-18.53	20240314	7620	35.56	20240115	12680	-18.53	20240314	6010	71.88	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
77	20240417	130928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10330	430	2	4.34	1289067700	123964	111.35	10090	10750	10050	12870	6930	9900	10399.25	2.73	0	12357	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1834	27.18	1.83	12	0.70	380.00	5655.00	12680	20240314	-18.53	6010	20231107	71.88	12680	-18.53	20240314	7620	35.56	20240115	12680	-18.53	20240314	6010	71.88	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
78	20240417	120929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10370	470	2	4.75	1189189910	114265	102.63	10090	10750	10050	12870	6930	9900	10407.88	2.73	0	6820	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1841	27.29	1.83	12	0.64	380.00	5655.00	12680	20240314	-18.22	6010	20231107	72.55	12680	-18.22	20240314	7620	36.09	20240115	12680	-18.22	20240314	6010	72.55	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
79	20240417	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10300	400	2	4.04	1052668280	100981	90.70	10090	10750	10050	12870	6930	9900	10425.10	2.73	0	7733	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1828	27.11	1.82	12	0.57	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7620	35.17	20240115	12680	-18.77	20240314	6010	71.38	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
80	20240417	100923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10430	530	2	5.35	789684460	75685	67.98	10090	10750	10050	12870	6930	9900	10434.75	2.73	0	9991	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1852	27.45	1.84	12	0.43	380.00	5655.00	12680	20240314	-17.74	6010	20231107	73.54	12680	-17.74	20240314	7620	36.88	20240115	12680	-17.74	20240314	6010	73.54	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
81	20240417	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10230	330	2	3.33	138870610	13540	12.16	10090	10480	10070	12870	6930	9900	10259.78	2.73	0	34	10646	10272	9906	9532	9166	10460	9720	89	2970	500	6730	10	1	17752276	1816	26.92	1.81	12	0.08	380.00	5655.00	12680	20240314	-19.32	6010	20231107	70.22	12680	-19.32	20240314	7620	34.25	20240115	12680	-19.32	20240314	6010	70.22	20231107	2.47	N	234690	500	88 억		484677	N	N	0	N	00	N
82	20240416	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	100	2	1.02	1095861300	111246	76.63	9730	10280	9540	12740	6860	9800	9850.77	2.81	0	-5310	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1757	26.05	1.75	12	0.63	380.00	5655.00	12680	20240314	-21.92	6010	20231107	64.73	12680	-21.92	20240314	7620	29.92	20240115	12680	-21.92	20240314	6010	64.73	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
83	20240416	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9880	80	2	0.82	1060200910	107658	74.16	9730	10280	9540	12740	6860	9800	9847.86	2.81	0	-5283	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1754	26.00	1.75	12	0.61	380.00	5655.00	12680	20240314	-22.08	6010	20231107	64.39	12680	-22.08	20240314	7620	29.66	20240115	12680	-22.08	20240314	6010	64.39	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
84	20240416	140924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9720	-80	5	-0.82	585100090	60504	41.68	9730	9850	9540	12740	6860	9800	9670.44	2.81	0	11753	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1726	25.58	1.72	12	0.34	380.00	5655.00	12680	20240314	-23.34	6010	20231107	61.73	12680	-23.34	20240314	7620	27.56	20240115	12680	-23.34	20240314	6010	61.73	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
85	20240416	130922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9640	-160	5	-1.63	538699420	55700	38.37	9730	9850	9540	12740	6860	9800	9671.44	2.81	0	10802	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1711	25.37	1.70	12	0.31	380.00	5655.00	12680	20240314	-23.97	6010	20231107	60.40	12680	-23.97	20240314	7620	26.51	20240115	12680	-23.97	20240314	6010	60.40	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
86	20240416	120924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9630	-170	5	-1.73	461914860	47719	32.87	9730	9850	9540	12740	6860	9800	9679.89	2.81	0	9867	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1710	25.34	1.70	12	0.27	380.00	5655.00	12680	20240314	-24.05	6010	20231107	60.23	12680	-24.05	20240314	7620	26.38	20240115	12680	-24.05	20240314	6010	60.23	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
87	20240416	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9680	-120	5	-1.22	419500870	43324	29.84	9730	9850	9540	12740	6860	9800	9682.87	2.81	0	9404	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1718	25.47	1.71	12	0.24	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
88	20240416	100913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9790	-10	5	-0.10	350652800	36245	24.97	9730	9800	9540	12740	6860	9800	9674.52	2.81	0	10924	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1738	25.76	1.73	12	0.20	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
89	20240416	090912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9650	-150	5	-1.53	69268960	7180	4.95	9730	9730	9600	12740	6860	9800	9647.49	2.81	0	3890	10520	10160	9940	9580	9360	10050	9470	89	2940	500	6660	10	1	17752276	1713	25.39	1.71	12	0.04	380.00	5655.00	12680	20240314	-23.90	6010	20231107	60.57	12680	-23.90	20240314	7620	26.64	20240115	12680	-23.90	20240314	6010	60.57	20231107	2.35	N	234690	500	88 억		498692	N	N	0	N	00	N
90	20240415	160910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9800	-510	5	-4.95	1440705710	145154	38.95	10300	10300	9720	13400	7220	10310	9925.22	3.00	0	-37198	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1740	25.79	1.73	12	0.82	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7620	28.61	20240115	12680	-22.71	20240314	6010	63.06	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
91	20240415	150916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9940	-370	5	-3.59	1407750410	141807	38.06	10300	10300	9720	13400	7220	10310	9926.96	3.00	0	-35940	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1765	26.16	1.76	12	0.80	380.00	5655.00	12680	20240314	-21.61	6010	20231107	65.39	12680	-21.61	20240314	7620	30.45	20240115	12680	-21.61	20240314	6010	65.39	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
92	20240415	140909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9850	-460	5	-4.46	1261185080	126953	34.07	10300	10300	9720	13400	7220	10310	9933.97	3.00	0	-34262	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1749	25.92	1.74	12	0.72	380.00	5655.00	12680	20240314	-22.32	6010	20231107	63.89	12680	-22.32	20240314	7620	29.27	20240115	12680	-22.32	20240314	6010	63.89	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
93	20240415	130900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9800	-510	5	-4.95	1166999490	117355	31.49	10300	10300	9720	13400	7220	10310	9943.87	3.00	0	-31564	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1740	25.79	1.73	12	0.66	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7620	28.61	20240115	12680	-22.71	20240314	6010	63.06	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
94	20240415	120914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	-550	5	-5.33	1066867570	107094	28.74	10300	10300	9730	13400	7220	10310	9961.65	3.00	0	-25095	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1733	25.68	1.73	12	0.60	380.00	5655.00	12680	20240314	-23.03	6010	20231107	62.40	12680	-23.03	20240314	7620	28.08	20240115	12680	-23.03	20240314	6010	62.40	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
95	20240415	110913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9810	-500	5	-4.85	982938780	98497	26.43	10300	10300	9780	13400	7220	10310	9979.05	3.00	0	-22093	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1741	25.82	1.73	12	0.55	380.00	5655.00	12680	20240314	-22.63	6010	20231107	63.23	12680	-22.63	20240314	7620	28.74	20240115	12680	-22.63	20240314	6010	63.23	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
96	20240415	100908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9900	-410	5	-3.98	753135800	75070	20.15	10300	10300	9820	13400	7220	10310	10032.08	3.00	0	-13183	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1757	26.05	1.75	12	0.42	380.00	5655.00	12680	20240314	-21.92	6010	20231107	64.73	12680	-21.92	20240314	7620	29.92	20240115	12680	-21.92	20240314	6010	64.73	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
97	20240415	090916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10170	-140	5	-1.36	355867290	35153	9.43	10300	10300	10030	13400	7220	10310	10122.86	3.00	0	-3247	11330	10820	10070	9560	8810	11075	9815	89	3090	500	7010	10	1	17752276	1805	26.76	1.80	12	0.20	380.00	5655.00	12680	20240314	-19.79	6010	20231107	69.22	12680	-19.79	20240314	7620	33.46	20240115	12680	-19.79	20240314	6010	69.22	20231107	2.34	N	234690	500	88 억		533452	N	N	0	N	00	N
98	20240412	160907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10310	1020	2	10.98	3774717840	372067	519.88	9600	10580	9320	12070	6510	9290	10145.21	3.33	0	-55945	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1830	27.13	1.82	12	2.10	380.00	5655.00	12680	20240314	-18.69	6010	20231107	71.55	12680	-18.69	20240314	7620	35.30	20240115	12680	-18.69	20240314	6010	71.55	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
99	20240412	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10250	960	2	10.33	3651378740	360074	503.12	9600	10580	9320	12070	6510	9290	10140.63	3.33	0	-54324	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1820	26.97	1.81	12	2.03	380.00	5655.00	12680	20240314	-19.16	6010	20231107	70.55	12680	-19.16	20240314	7620	34.51	20240115	12680	-19.16	20240314	6010	70.55	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
100	20240412	140906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10350	1060	2	11.41	2988584020	295813	413.33	9600	10580	9320	12070	6510	9290	10102.95	3.33	0	-42804	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1837	27.24	1.83	12	1.67	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
101	20240412	130857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10220	930	2	10.01	1835427900	184596	257.93	9600	10310	9320	12070	6510	9290	9942.95	3.33	0	-29165	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1814	26.89	1.81	12	1.04	380.00	5655.00	12680	20240314	-19.40	6010	20231107	70.05	12680	-19.40	20240314	7620	34.12	20240115	12680	-19.40	20240314	6010	70.05	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
102	20240412	120904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10070	780	2	8.40	1444574210	146122	204.17	9600	10200	9320	12070	6510	9290	9886.08	3.33	0	-26783	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1788	26.50	1.78	12	0.82	380.00	5655.00	12680	20240314	-20.58	6010	20231107	67.55	12680	-20.58	20240314	7620	32.15	20240115	12680	-20.58	20240314	6010	67.55	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
103	20240412	110901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9960	670	2	7.21	752018960	77486	108.27	9600	9970	9320	12070	6510	9290	9705.22	3.33	0	-12750	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1768	26.21	1.76	12	0.44	380.00	5655.00	12680	20240314	-21.45	6010	20231107	65.72	12680	-21.45	20240314	7620	30.71	20240115	12680	-21.45	20240314	6010	65.72	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
104	20240412	100903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9740	450	2	4.84	401684220	42075	58.79	9600	9790	9320	12070	6510	9290	9546.86	3.33	0	-11897	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1729	25.63	1.72	12	0.24	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7620	27.82	20240115	12680	-23.19	20240314	6010	62.06	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
105	20240412	090903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9430	140	2	1.51	186549510	19709	27.54	9600	9650	9340	12070	6510	9290	9465.19	3.33	0	-12848	9876	9582	9176	8882	8476	9730	9030	89	2780	500	6310	10	1	17752276	1674	24.82	1.67	12	0.11	380.00	5655.00	12680	20240314	-25.63	6010	20231107	56.91	12680	-25.63	20240314	7620	23.75	20240115	12680	-25.63	20240314	6010	56.91	20231107	2.35	N	234690	500	88 억		591527	N	N	0	N	00	N
106	20240411	160859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9290	170	2	1.86	646323660	70866	119.30	9050	9470	8770	11850	6390	9120	9120.36	3.39	0	-5550	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1649	24.45	1.64	12	0.40	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7620	21.92	20240115	12680	-26.74	20240314	6010	54.58	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
107	20240411	150904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9220	100	2	1.10	533431770	58804	98.99	9050	9370	8770	11850	6390	9120	9071.35	3.39	0	-916	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1637	24.26	1.63	12	0.33	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7620	21.00	20240115	12680	-27.29	20240314	6010	53.41	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
108	20240411	140901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9260	140	2	1.54	469840890	51927	87.42	9050	9350	8770	11850	6390	9120	9048.10	3.39	0	1226	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1644	24.37	1.64	12	0.29	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
109	20240411	130850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9160	40	2	0.44	358860420	39910	67.19	9050	9160	8770	11850	6390	9120	8991.74	3.39	0	1370	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1626	24.11	1.62	12	0.22	380.00	5655.00	12680	20240314	-27.76	6010	20231107	52.41	12680	-27.76	20240314	7620	20.21	20240115	12680	-27.76	20240314	6010	52.41	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
110	20240411	120902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9130	10	2	0.11	325829670	36283	61.08	9050	9130	8770	11850	6390	9120	8980.23	3.39	0	1157	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1621	24.03	1.61	12	0.20	380.00	5655.00	12680	20240314	-28.00	6010	20231107	51.91	12680	-28.00	20240314	7620	19.82	20240115	12680	-28.00	20240314	6010	51.91	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
111	20240411	110854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8960	-160	5	-1.75	268727850	29990	50.49	9050	9100	8770	11850	6390	9120	8960.58	3.39	0	1358	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1591	23.58	1.58	12	0.17	380.00	5655.00	12680	20240314	-29.34	6010	20231107	49.08	12680	-29.34	20240314	7620	17.59	20240115	12680	-29.34	20240314	6010	49.08	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
112	20240411	100901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	-90	5	-0.99	185764550	20799	35.01	9050	9080	8770	11850	6390	9120	8931.42	3.39	0	1848	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1603	23.76	1.60	12	0.12	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
113	20240411	090859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8930	-190	5	-2.08	39396990	4387	7.39	9050	9050	8910	11850	6390	9120	8980.39	3.39	0	224	9306	9212	9106	9012	8906	9160	8960	89	2730	500	6200	10	1	17752276	1585	23.50	1.58	12	0.02	380.00	5655.00	12680	20240314	-29.57	6010	20231107	48.59	12680	-29.57	20240314	7620	17.19	20240115	12680	-29.57	20240314	6010	48.59	20231107	2.45	N	234690	500	88 억		601466	N	N	0	N	00	N
114	20240409	160845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9120	20	2	0.22	538673440	59401	38.00	9200	9200	9000	11830	6370	9100	9068.41	3.35	0	5770	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1619	24.00	1.61	12	0.33	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
115	20240409	150850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9080	-20	5	-0.22	520115500	57364	36.70	9200	9200	9000	11830	6370	9100	9066.93	3.35	0	5872	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1612	23.89	1.61	12	0.32	380.00	5655.00	12680	20240314	-28.39	6010	20231107	51.08	12680	-28.39	20240314	7620	19.16	20240115	12680	-28.39	20240314	6010	51.08	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
116	20240409	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9120	20	2	0.22	408692500	45104	28.86	9200	9200	9000	11830	6370	9100	9061.11	3.35	0	5263	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1619	24.00	1.61	12	0.25	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
117	20240409	130848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9060	-40	5	-0.44	353849320	39060	24.99	9200	9200	9000	11830	6370	9100	9059.12	3.35	0	3372	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1608	23.84	1.60	12	0.22	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
118	20240409	120851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9050	-50	5	-0.55	294795170	32546	20.82	9200	9200	9000	11830	6370	9100	9057.80	3.35	0	1621	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1607	23.82	1.60	12	0.18	380.00	5655.00	12680	20240314	-28.63	6010	20231107	50.58	12680	-28.63	20240314	7620	18.77	20240115	12680	-28.63	20240314	6010	50.58	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
119	20240409	110849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9080	-20	5	-0.22	198892330	21960	14.05	9200	9200	9000	11830	6370	9100	9057.03	3.35	0	-1820	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1612	23.89	1.61	12	0.12	380.00	5655.00	12680	20240314	-28.39	6010	20231107	51.08	12680	-28.39	20240314	7620	19.16	20240115	12680	-28.39	20240314	6010	51.08	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
120	20240409	100843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9040	-60	5	-0.66	64117610	7062	4.52	9200	9200	9030	11830	6370	9100	9079.24	3.35	0	-873	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1605	23.79	1.60	12	0.04	380.00	5655.00	12680	20240314	-28.71	6010	20231107	50.42	12680	-28.71	20240314	7620	18.64	20240115	12680	-28.71	20240314	6010	50.42	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
121	20240409	090900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9080	-20	5	-0.22	9473760	1043	0.67	9200	9200	9060	11830	6370	9100	9083.18	3.35	0	80	9920	9510	9260	8850	8600	9385	8725	89	2730	500	6180	10	1	17752276	1612	23.89	1.61	12	0.01	380.00	5655.00	12680	20240314	-28.39	6010	20231107	51.08	12680	-28.39	20240314	7620	19.16	20240115	12680	-28.39	20240314	6010	51.08	20231107	2.48	N	234690	500	88 억		595179	N	N	0	N	00	N
122	20240408	160842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9100	-310	5	-3.29	1422721860	155752	173.76	9670	9670	9010	12230	6590	9410	9134.56	3.03	0	52140	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1615	23.95	1.61	12	0.88	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
123	20240408	150850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9060	-350	5	-3.72	1363169380	149210	166.46	9670	9670	9010	12230	6590	9410	9135.91	3.03	0	51570	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1608	23.84	1.60	12	0.84	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
124	20240408	140848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9070	-340	5	-3.61	1133818400	123849	138.17	9670	9670	9070	12230	6590	9410	9154.85	3.03	0	39626	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1610	23.87	1.60	12	0.70	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
125	20240408	130844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9180	-230	5	-2.44	926312540	101069	112.76	9670	9670	9070	12230	6590	9410	9165.15	3.03	0	31529	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1630	24.16	1.62	12	0.57	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
126	20240408	120849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9170	-240	5	-2.55	757207540	82587	92.14	9670	9670	9070	12230	6590	9410	9168.60	3.03	0	21639	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1628	24.13	1.62	12	0.47	380.00	5655.00	12680	20240314	-27.68	6010	20231107	52.58	12680	-27.68	20240314	7620	20.34	20240115	12680	-27.68	20240314	6010	52.58	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
127	20240408	110851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9150	-260	5	-2.76	558567880	60805	67.84	9670	9670	9070	12230	6590	9410	9186.22	3.03	0	12283	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1624	24.08	1.62	12	0.34	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7620	20.08	20240115	12680	-27.84	20240314	6010	52.25	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
128	20240408	100840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9210	-200	5	-2.13	344943400	37426	41.75	9670	9670	9110	12230	6590	9410	9216.68	3.03	0	8302	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1635	24.24	1.63	12	0.21	380.00	5655.00	12680	20240314	-27.37	6010	20231107	53.24	12680	-27.37	20240314	7620	20.87	20240115	12680	-27.37	20240314	6010	53.24	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
129	20240408	090849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9260	-150	5	-1.59	42809320	4540	5.06	9670	9670	9250	12230	6590	9410	9429.37	3.03	0	-741	10043	9726	9563	9246	9083	9645	9165	89	2820	500	6390	10	1	17752276	1644	24.37	1.64	12	0.03	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.54	N	234690	500	88 억		538554	N	N	0	N	00	N
130	20240405	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-390	5	-3.98	850266840	89538	93.55	9880	9880	9400	12740	6860	9800	9496.21	2.94	0	16559	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1670	24.76	1.66	12	0.50	380.00	5655.00	12680	20240314	-25.79	6010	20231107	56.57	12680	-25.79	20240314	7620	23.49	20240115	12680	-25.79	20240314	6010	56.57	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
131	20240405	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-330	5	-3.37	802131280	84430	88.21	9880	9880	9400	12740	6860	9800	9500.55	2.94	0	15929	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1681	24.92	1.67	12	0.48	380.00	5655.00	12680	20240314	-25.32	6010	20231107	57.57	12680	-25.32	20240314	7620	24.28	20240115	12680	-25.32	20240314	6010	57.57	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
132	20240405	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-320	5	-3.27	687522230	72289	75.53	9880	9880	9400	12740	6860	9800	9510.74	2.94	0	12956	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1683	24.95	1.68	12	0.41	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
133	20240405	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-290	5	-2.96	612635340	64391	67.28	9880	9880	9400	12740	6860	9800	9514.30	2.94	0	11400	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1688	25.03	1.68	12	0.36	380.00	5655.00	12680	20240314	-25.00	6010	20231107	58.24	12680	-25.00	20240314	7620	24.80	20240115	12680	-25.00	20240314	6010	58.24	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
134	20240405	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-320	5	-3.27	549284810	57748	60.34	9880	9880	9400	12740	6860	9800	9511.75	2.94	0	11441	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1683	24.95	1.68	12	0.33	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
135	20240405	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-300	5	-3.06	470015780	49434	51.65	9880	9880	9400	12740	6860	9800	9507.95	2.94	0	10329	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1686	25.00	1.68	12	0.28	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7620	24.67	20240115	12680	-25.08	20240314	6010	58.07	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
136	20240405	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-320	5	-3.27	297751580	31254	32.65	9880	9880	9410	12740	6860	9800	9526.83	2.94	0	4097	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1683	24.95	1.68	12	0.18	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7620	24.41	20240115	12680	-25.24	20240314	6010	57.74	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
137	20240405	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-170	5	-1.73	19967530	2063	2.16	9880	9880	9630	12740	6860	9800	9678.88	2.94	0	-738	10453	10126	9843	9516	9233	9985	9375	89	2940	500	6660	10	1	17752276	1710	25.34	1.70	12	0.01	380.00	5655.00	12680	20240314	-24.05	6010	20231107	60.23	12680	-24.05	20240314	7620	26.38	20240115	12680	-24.05	20240314	6010	60.23	20231107	2.59	N	234690	500	88 억		521994	N	N	0	N	00	N
138	20240404	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-200	5	-2.00	932902100	95711	147.31	10170	10170	9560	13000	7000	10000	9746.99	2.89	0	6523	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1740	25.79	1.73	12	0.54	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7620	28.61	20240115	12680	-22.71	20240314	6010	63.06	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
139	20240404	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-270	5	-2.70	893996260	91705	141.15	10170	10170	9560	13000	7000	10000	9748.61	2.89	0	6689	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1727	25.61	1.72	12	0.52	380.00	5655.00	12680	20240314	-23.26	6010	20231107	61.90	12680	-23.26	20240314	7620	27.69	20240115	12680	-23.26	20240314	6010	61.90	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
140	20240404	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-210	5	-2.10	746417550	76636	117.95	10170	10170	9560	13000	7000	10000	9739.78	2.89	0	9127	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1738	25.76	1.73	12	0.43	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
141	20240404	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-410	5	-4.10	618362660	63472	97.69	10170	10170	9560	13000	7000	10000	9742.29	2.89	0	5030	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1702	25.24	1.70	12	0.36	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7620	25.85	20240115	12680	-24.37	20240314	6010	59.57	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
142	20240404	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-320	5	-3.20	507947920	51982	80.01	10170	10170	9650	13000	7000	10000	9771.61	2.89	0	821	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1718	25.47	1.71	12	0.29	380.00	5655.00	12680	20240314	-23.66	6010	20231107	61.06	12680	-23.66	20240314	7620	27.03	20240115	12680	-23.66	20240314	6010	61.06	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
143	20240404	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-210	5	-2.10	378907700	38692	59.55	10170	10170	9700	13000	7000	10000	9792.92	2.89	0	-730	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1738	25.76	1.73	12	0.22	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7620	28.48	20240115	12680	-22.79	20240314	6010	62.90	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
144	20240404	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-220	5	-2.20	192587920	19576	30.13	10170	10170	9760	13000	7000	10000	9837.96	2.89	0	-4434	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1736	25.74	1.73	12	0.11	380.00	5655.00	12680	20240314	-22.87	6010	20231107	62.73	12680	-22.87	20240314	7620	28.35	20240115	12680	-22.87	20240314	6010	62.73	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
145	20240404	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	110	2	1.10	7283060	724	1.11	10170	10170	10000	13000	7000	10000	10059.48	2.89	0	-58	10306	10152	9996	9842	9686	10230	9920	89	3000	500	6800	10	1	17752276	1795	26.61	1.79	12	0.00	380.00	5655.00	12680	20240314	-20.27	6010	20231107	68.22	12680	-20.27	20240314	7620	32.68	20240115	12680	-20.27	20240314	6010	68.22	20231107	2.73	N	234690	500	88 억		513502	N	N	0	N	00	N
146	20240403	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	649732410	64970	36.55	9980	10150	9840	12970	6990	9980	10000.55	2.80	0	9651	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1775	26.32	1.77	12	0.37	380.00	5655.00	12680	20240314	-21.14	6010	20231107	66.39	12680	-21.14	20240314	7620	31.23	20240115	12680	-21.14	20240314	6010	66.39	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
147	20240403	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	90	2	0.90	603744480	60384	33.97	9980	10150	9840	12970	6990	9980	9998.46	2.80	0	10160	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1788	26.50	1.78	12	0.34	380.00	5655.00	12680	20240314	-20.58	6010	20231107	67.55	12680	-20.58	20240314	7620	32.15	20240115	12680	-20.58	20240314	6010	67.55	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
148	20240403	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	404109870	40564	22.82	9980	10150	9840	12970	6990	9980	9962.21	2.80	0	6879	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1775	26.32	1.77	12	0.23	380.00	5655.00	12680	20240314	-21.14	6010	20231107	66.39	12680	-21.14	20240314	7620	31.23	20240115	12680	-21.14	20240314	6010	66.39	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
149	20240403	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	10	2	0.10	393840790	39537	22.24	9980	10150	9840	12970	6990	9980	9961.25	2.80	0	7030	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1773	26.29	1.77	12	0.22	380.00	5655.00	12680	20240314	-21.21	6010	20231107	66.22	12680	-21.21	20240314	7620	31.10	20240115	12680	-21.21	20240314	6010	66.22	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
150	20240403	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	10	2	0.10	336414240	33795	19.01	9980	10150	9840	12970	6990	9980	9954.44	2.80	0	4015	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1773	26.29	1.77	12	0.19	380.00	5655.00	12680	20240314	-21.21	6010	20231107	66.22	12680	-21.21	20240314	7620	31.10	20240115	12680	-21.21	20240314	6010	66.22	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
151	20240403	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-10	5	-0.10	303616290	30506	17.16	9980	10150	9840	12970	6990	9980	9952.54	2.80	0	3491	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1770	26.24	1.76	12	0.17	380.00	5655.00	12680	20240314	-21.37	6010	20231107	65.89	12680	-21.37	20240314	7620	30.84	20240115	12680	-21.37	20240314	6010	65.89	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
152	20240403	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	20	2	0.20	192036960	19318	10.87	9980	10150	9840	12970	6990	9980	9940.52	2.80	0	97	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1775	26.32	1.77	12	0.11	380.00	5655.00	12680	20240314	-21.14	6010	20231107	66.39	12680	-21.14	20240314	7620	31.23	20240115	12680	-21.14	20240314	6010	66.39	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
153	20240403	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-130	5	-1.30	34591170	3487	1.96	9980	9980	9850	12970	6990	9980	9917.32	2.80	0	-487	10700	10340	10110	9750	9520	10225	9635	89	2990	500	6780	10	1	17752276	1749	25.92	1.74	12	0.02	380.00	5655.00	12680	20240314	-22.32	6010	20231107	63.89	12680	-22.32	20240314	7620	29.27	20240115	12680	-22.32	20240314	6010	63.89	20231107	2.76	N	234690	500	88 억		497738	N	N	0	N	00	N
154	20240402	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-560	5	-5.31	1778507060	177360	225.21	10460	10470	9880	13700	7380	10540	10027.68	2.79	0	4352	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1772	26.26	1.76	12	1.00	380.00	5655.00	12680	20240314	-21.29	6010	20231107	66.06	12680	-21.29	20240314	7620	30.97	20240115	12680	-21.29	20240314	6010	66.06	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
155	20240402	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-570	5	-5.41	1752551880	174752	221.90	10460	10470	9880	13700	7380	10540	10028.79	2.79	0	4612	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1770	26.24	1.76	12	0.98	380.00	5655.00	12680	20240314	-21.37	6010	20231107	65.89	12680	-21.37	20240314	7620	30.84	20240115	12680	-21.37	20240314	6010	65.89	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
156	20240402	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-580	5	-5.50	1435113110	142732	181.24	10460	10470	9900	13700	7380	10540	10054.60	2.79	0	2206	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1768	26.21	1.76	12	0.80	380.00	5655.00	12680	20240314	-21.45	6010	20231107	65.72	12680	-21.45	20240314	7620	30.71	20240115	12680	-21.45	20240314	6010	65.72	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
157	20240402	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-560	5	-5.31	1345312280	133709	169.78	10460	10470	9900	13700	7380	10540	10061.49	2.79	0	557	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1772	26.26	1.76	12	0.75	380.00	5655.00	12680	20240314	-21.29	6010	20231107	66.06	12680	-21.29	20240314	7620	30.97	20240115	12680	-21.29	20240314	6010	66.06	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
158	20240402	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-590	5	-5.60	1215981870	120722	153.29	10460	10470	9900	13700	7380	10540	10072.58	2.79	0	-2803	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1766	26.18	1.76	12	0.68	380.00	5655.00	12680	20240314	-21.53	6010	20231107	65.56	12680	-21.53	20240314	7620	30.58	20240115	12680	-21.53	20240314	6010	65.56	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
159	20240402	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-510	5	-4.84	1043295750	103377	131.27	10460	10470	9900	13700	7380	10540	10092.15	2.79	0	-6387	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1781	26.39	1.77	12	0.58	380.00	5655.00	12680	20240314	-20.90	6010	20231107	66.89	12680	-20.90	20240314	7620	31.63	20240115	12680	-20.90	20240314	6010	66.89	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
160	20240402	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	-460	5	-4.36	385322250	37617	47.77	10460	10470	10080	13700	7380	10540	10243.30	2.79	0	-14461	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1789	26.53	1.78	12	0.21	380.00	5655.00	12680	20240314	-20.50	6010	20231107	67.72	12680	-20.50	20240314	7620	32.28	20240115	12680	-20.50	20240314	6010	67.72	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
161	20240402	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-190	5	-1.80	59210490	5692	7.23	10460	10470	10340	13700	7380	10540	10402.41	2.79	0	-1184	11073	10806	10503	10236	9933	10940	10370	89	3160	500	7160	10	1	17752276	1837	27.24	1.83	12	0.03	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7620	35.83	20240115	12680	-18.38	20240314	6010	72.21	20231107	2.84	N	234690	500	88 억		495661	N	N	0	N	00	N
162	20240401	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10540	230	2	2.23	820593830	78244	46.98	10340	10770	10200	13400	7220	10310	10487.63	2.60	0	24729	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1871	27.74	1.86	12	0.44	380.00	5655.00	12680	20240314	-16.88	6010	20231107	75.37	12680	-16.88	20240314	7620	38.32	20240115	12680	-16.88	20240314	6010	75.37	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
163	20240401	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	90	2	0.87	804418020	76705	46.06	10340	10770	10200	13400	7220	10310	10487.17	2.60	0	24834	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1846	27.37	1.84	12	0.43	380.00	5655.00	12680	20240314	-17.98	6010	20231107	73.04	12680	-17.98	20240314	7620	36.48	20240115	12680	-17.98	20240314	6010	73.04	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
164	20240401	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	70	2	0.68	689577620	65676	39.43	10340	10770	10200	13400	7220	10310	10499.69	2.60	0	20710	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1843	27.32	1.84	12	0.37	380.00	5655.00	12680	20240314	-18.14	6010	20231107	72.71	12680	-18.14	20240314	7620	36.22	20240115	12680	-18.14	20240314	6010	72.71	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
165	20240401	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	100	2	0.97	606269770	57649	34.62	10340	10770	10200	13400	7220	10310	10516.57	2.60	0	18224	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1848	27.39	1.84	12	0.32	380.00	5655.00	12680	20240314	-17.90	6010	20231107	73.21	12680	-17.90	20240314	7620	36.61	20240115	12680	-17.90	20240314	6010	73.21	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
166	20240401	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	120	2	1.16	498294070	47265	28.38	10340	10770	10200	13400	7220	10310	10542.56	2.60	0	13957	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1852	27.45	1.84	12	0.27	380.00	5655.00	12680	20240314	-17.74	6010	20231107	73.54	12680	-17.74	20240314	7620	36.88	20240115	12680	-17.74	20240314	6010	73.54	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
167	20240401	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	180	2	1.75	424192510	40172	24.12	10340	10770	10200	13400	7220	10310	10559.41	2.60	0	10472	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1862	27.61	1.85	12	0.23	380.00	5655.00	12680	20240314	-17.27	6010	20231107	74.54	12680	-17.27	20240314	7620	37.66	20240115	12680	-17.27	20240314	6010	74.54	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
168	20240401	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	380	2	3.69	244136030	23304	13.99	10340	10760	10200	13400	7220	10310	10476.14	2.60	0	4993	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1898	28.13	1.89	12	0.13	380.00	5655.00	12680	20240314	-15.69	6010	20231107	77.87	12680	-15.69	20240314	7620	40.29	20240115	12680	-15.69	20240314	6010	77.87	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N
169	20240401	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	110	2	1.07	52151810	5055	3.04	10340	10450	10200	13400	7220	10310	10316.88	2.60	0	-482	11456	10882	10346	9772	9236	10615	9505	89	3090	500	7010	10	1	17752276	1850	27.42	1.84	12	0.03	380.00	5655.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7620	36.75	20240115	12680	-17.82	20240314	6010	73.38	20231107	2.82	N	234690	500	88 억		461686	N	N	0	N	00	N