KissMeData/054670/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	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	168800530	21227	196.67	8010	8050	7860	10410	5610	8010	7952.14	0.00	0	5475	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1148	9.15	1.02	12	0.15	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
3	20240430	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-20	5	-0.25	165729250	20843	193.12	8010	8050	7860	10410	5610	8010	7951.31	0.00	0	5616	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1147	9.14	1.02	12	0.15	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
4	20240430	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	160703800	20214	187.29	8010	8050	7860	10410	5610	8010	7950.12	0.00	0	5922	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1144	9.12	1.02	12	0.14	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
5	20240430	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	153704370	19334	179.13	8010	8050	7860	10410	5610	8010	7949.95	0.00	0	6229	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1144	9.12	1.02	12	0.13	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
6	20240430	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	152192100	19144	177.37	8010	8050	7860	10410	5610	8010	7949.86	0.00	0	6229	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1144	9.12	1.02	12	0.13	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
7	20240430	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	150438080	18924	175.34	8010	8050	7860	10410	5610	8010	7949.59	0.00	0	6305	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1144	9.12	1.02	12	0.13	874.00	7832.00	10410	20231108	-23.44	7670	20240423	3.91	9300	-14.30	20240103	7670	3.91	20240423	10410	-23.44	20231108	7670	3.91	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
8	20240430	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-20	5	-0.25	77908460	9769	90.51	8010	8050	7920	10410	5610	8010	7975.07	0.00	0	1985	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1147	9.14	1.02	12	0.07	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
9	20240430	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	30	2	0.37	1602130	200	1.85	8010	8050	8010	10410	5610	8010	8010.65	0.00	0	-4	8090	8050	8000	7960	7910	8070	7980	72	2400	500	5760	10	1	14354920	1154	9.20	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.77	7670	20240423	4.82	9300	-13.55	20240103	7670	4.82	20240423	10410	-22.77	20231108	7670	4.82	20240423	3.66	N	054670	500	71 억		0	N	N	0	N	00	N
10	20240429	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	60	2	0.75	86363500	10793	86.76	8000	8040	7950	10330	5570	7950	8001.88	0.00	0	-1234	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1150	9.16	1.02	12	0.08	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
11	20240429	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	40	2	0.50	78225730	9777	78.59	8000	8040	7950	10330	5570	7950	8001.07	0.00	0	-1069	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1147	9.14	1.02	12	0.07	874.00	7832.00	10410	20231108	-23.25	7670	20240423	4.17	9300	-14.09	20240103	7670	4.17	20240423	10410	-23.25	20231108	7670	4.17	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
12	20240429	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	69850850	8733	70.20	8000	8020	7950	10330	5570	7950	7998.58	0.00	0	-981	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1148	9.15	1.02	12	0.06	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
13	20240429	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	60	2	0.75	54116740	6763	54.36	8000	8020	7950	10330	5570	7950	8002.00	0.00	0	-1181	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1150	9.16	1.02	12	0.05	874.00	7832.00	10410	20231108	-23.05	7670	20240423	4.43	9300	-13.87	20240103	7670	4.43	20240423	10410	-23.05	20231108	7670	4.43	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
14	20240429	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	70	2	0.88	50318700	6289	50.55	8000	8020	7950	10330	5570	7950	8001.19	0.00	0	-990	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1151	9.18	1.02	12	0.04	874.00	7832.00	10410	20231108	-22.96	7670	20240423	4.56	9300	-13.76	20240103	7670	4.56	20240423	10410	-22.96	20231108	7670	4.56	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
15	20240429	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	70	2	0.88	46202930	5775	46.42	8000	8020	7950	10330	5570	7950	8000.64	0.00	0	-633	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1151	9.18	1.02	12	0.04	874.00	7832.00	10410	20231108	-22.96	7670	20240423	4.56	9300	-13.76	20240103	7670	4.56	20240423	10410	-22.96	20231108	7670	4.56	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
16	20240429	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	33834150	4231	34.01	8000	8020	7950	10330	5570	7950	7996.89	0.00	0	-138	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1148	9.15	1.02	12	0.03	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
17	20240429	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	50	2	0.63	3549200	444	3.57	8000	8000	7950	10330	5570	7950	7995.22	0.00	0	-151	8043	7996	7943	7896	7843	8020	7920	72	2380	500	5720	10	1	14354920	1148	9.15	1.02	12	0.00	874.00	7832.00	10410	20231108	-23.15	7670	20240423	4.30	9300	-13.98	20240103	7670	4.30	20240423	10410	-23.15	20231108	7670	4.30	20240423	3.65	N	054670	500	71 억		0	N	N	0	N	00	N
18	20240426	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	10	2	0.13	97544860	12280	116.18	7910	7990	7890	10320	5560	7940	7943.39	0.00	0	-4137	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1141	9.10	1.02	12	0.09	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
19	20240426	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	0	3	0.00	87095000	10965	103.74	7910	7990	7890	10320	5560	7940	7943.00	0.00	0	-3788	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1140	9.08	1.01	12	0.08	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
20	20240426	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	0	3	0.00	84587160	10649	100.75	7910	7990	7890	10320	5560	7940	7943.20	0.00	0	-3638	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1140	9.08	1.01	12	0.07	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
21	20240426	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-40	5	-0.50	78606800	9894	93.60	7910	7990	7890	10320	5560	7940	7944.90	0.00	0	-3508	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1134	9.04	1.01	12	0.07	874.00	7832.00	10410	20231108	-24.11	7670	20240423	3.00	9300	-15.05	20240103	7670	3.00	20240423	10410	-24.11	20231108	7670	3.00	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
22	20240426	120554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	10	2	0.13	62287220	7832	74.10	7910	7990	7910	10320	5560	7940	7952.91	0.00	0	-3053	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1141	9.10	1.02	12	0.05	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
23	20240426	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-30	5	-0.38	52219360	6563	62.09	7910	7990	7910	10320	5560	7940	7956.63	0.00	0	-2416	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1135	9.05	1.01	12	0.05	874.00	7832.00	10410	20231108	-24.02	7670	20240423	3.13	9300	-14.95	20240103	7670	3.13	20240423	10410	-24.02	20231108	7670	3.13	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
24	20240426	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	40	2	0.50	26132100	3281	31.04	7910	7990	7910	10320	5560	7940	7964.68	0.00	0	-622	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1146	9.13	1.02	12	0.02	874.00	7832.00	10410	20231108	-23.34	7670	20240423	4.04	9300	-14.19	20240103	7670	4.04	20240423	10410	-23.34	20231108	7670	4.04	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
25	20240426	090556	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	10	2	0.13	1408170	178	1.68	7910	7950	7910	10320	5560	7940	7911.07	0.00	0	-16	8026	7982	7916	7872	7806	8005	7895	72	2380	500	5710	10	1	14354920	1141	9.10	1.02	12	0.00	874.00	7832.00	10410	20231108	-23.63	7670	20240423	3.65	9300	-14.52	20240103	7670	3.65	20240423	10410	-23.63	20231108	7670	3.65	20240423	3.68	N	054670	500	71 억		0	N	N	0	N	00	N
26	20240425	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	83603930	10570	47.48	7850	7960	7850	10240	5520	7880	7909.54	0.00	0	-2589	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1140	9.08	1.01	12	0.07	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
27	20240425	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	80646500	10197	45.80	7850	7960	7850	10240	5520	7880	7908.85	0.00	0	-2533	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1137	9.06	1.01	12	0.07	874.00	7832.00	10410	20231108	-23.92	7670	20240423	3.26	9300	-14.84	20240103	7670	3.26	20240423	10410	-23.92	20231108	7670	3.26	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
28	20240425	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	50	2	0.63	67838750	8580	38.54	7850	7960	7850	10240	5520	7880	7906.61	0.00	0	-2044	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1138	9.07	1.01	12	0.06	874.00	7832.00	10410	20231108	-23.82	7670	20240423	3.39	9300	-14.73	20240103	7670	3.39	20240423	10410	-23.82	20231108	7670	3.39	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
29	20240425	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	56238440	7119	31.98	7850	7960	7850	10240	5520	7880	7899.77	0.00	0	-1389	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1140	9.08	1.01	12	0.05	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
30	20240425	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	30	2	0.38	33461740	4239	19.04	7850	7960	7850	10240	5520	7880	7893.78	0.00	0	-460	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1135	9.05	1.01	12	0.03	874.00	7832.00	10410	20231108	-24.02	7670	20240423	3.13	9300	-14.95	20240103	7670	3.13	20240423	10410	-24.02	20231108	7670	3.13	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
31	20240425	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	26839810	3401	15.28	7850	7960	7850	10240	5520	7880	7891.74	0.00	0	-216	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1140	9.08	1.01	12	0.02	874.00	7832.00	10410	20231108	-23.73	7670	20240423	3.52	9300	-14.62	20240103	7670	3.52	20240423	10410	-23.73	20231108	7670	3.52	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
32	20240425	100551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	10	2	0.13	20896110	2652	11.91	7850	7900	7850	10240	5520	7880	7879.38	0.00	0	79	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1133	9.03	1.01	12	0.02	874.00	7832.00	10410	20231108	-24.21	7670	20240423	2.87	9300	-15.16	20240103	7670	2.87	20240423	10410	-24.21	20231108	7670	2.87	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
33	20240425	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-10	5	-0.13	1279570	163	0.73	7850	7870	7850	10240	5520	7880	7850.12	0.00	0	-16	7980	7930	7830	7780	7680	7955	7805	72	2360	500	5670	10	1	14354920	1130	9.00	1.00	12	0.00	874.00	7832.00	10410	20231108	-24.40	7670	20240423	2.61	9300	-15.38	20240103	7670	2.61	20240423	10410	-24.40	20231108	7670	2.61	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
34	20240424	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	160	2	2.07	173532800	22243	30.53	7730	7880	7730	10030	5410	7720	7801.56	0.00	0	6951	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1131	9.02	1.01	12	0.15	874.00	7832.00	10410	20231108	-24.30	7670	20240423	2.74	9300	-15.27	20240103	7670	2.74	20240423	10410	-24.30	20231108	7670	2.74	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
35	20240424	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	140	2	1.81	156009790	20015	27.47	7730	7870	7730	10030	5410	7720	7794.64	0.00	0	5882	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1128	8.99	1.00	12	0.14	874.00	7832.00	10410	20231108	-24.50	7670	20240423	2.48	9300	-15.48	20240103	7670	2.48	20240423	10410	-24.50	20231108	7670	2.48	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
36	20240424	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	130	2	1.68	146205610	18767	25.76	7730	7850	7730	10030	5410	7720	7790.57	0.00	0	5211	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1127	8.98	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.59	7670	20240423	2.35	9300	-15.59	20240103	7670	2.35	20240423	10410	-24.59	20231108	7670	2.35	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
37	20240424	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	120	2	1.55	139541680	17917	24.59	7730	7850	7730	10030	5410	7720	7788.23	0.00	0	4463	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1125	8.97	1.00	12	0.12	874.00	7832.00	10410	20231108	-24.69	7670	20240423	2.22	9300	-15.70	20240103	7670	2.22	20240423	10410	-24.69	20231108	7670	2.22	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
38	20240424	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	100	2	1.30	131581430	16901	23.20	7730	7830	7730	10030	5410	7720	7785.42	0.00	0	4239	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1123	8.95	1.00	12	0.12	874.00	7832.00	10410	20231108	-24.88	7670	20240423	1.96	9300	-15.91	20240103	7670	1.96	20240423	10410	-24.88	20231108	7670	1.96	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
39	20240424	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	80	2	1.04	115910260	14895	20.44	7730	7820	7730	10030	5410	7720	7781.82	0.00	0	3070	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1120	8.92	1.00	12	0.10	874.00	7832.00	10410	20231108	-25.07	7670	20240423	1.69	9300	-16.13	20240103	7670	1.69	20240423	10410	-25.07	20231108	7670	1.69	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
40	20240424	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	80	2	1.04	63412180	8163	11.20	7730	7800	7730	10030	5410	7720	7768.24	0.00	0	1490	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1120	8.92	1.00	12	0.06	874.00	7832.00	10410	20231108	-25.07	7670	20240423	1.69	9300	-16.13	20240103	7670	1.69	20240423	10410	-25.07	20231108	7670	1.69	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
41	20240424	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	30	2	0.39	11010080	1422	1.95	7730	7760	7730	10030	5410	7720	7742.67	0.00	0	-181	8033	7876	7773	7616	7513	7825	7565	72	2310	500	5550	10	1	14354920	1113	8.87	0.99	12	0.01	874.00	7832.00	10410	20231108	-25.55	7670	20240423	1.04	9300	-16.67	20240103	7670	1.04	20240423	10410	-25.55	20231108	7670	1.04	20240423	3.64	N	054670	500	71 억		0	N	N	0	N	00	N
42	20240423	160527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7720	-190	5	-2.40	564714940	72608	56.98	7900	7930	7670	10280	5540	7910	7778.39	0.00	0	-237	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1108	8.83	0.99	12	0.51	874.00	7832.00	10410	20231108	-25.84	7670	20240423	0.65	9300	-16.99	20240103	7670	0.65	20240423	10410	-25.84	20231108	7670	0.65	20240423	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
43	20240423	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-160	5	-2.02	384940190	49294	38.68	7900	7930	7750	10280	5540	7910	7809.07	0.00	0	-1477	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1113	8.87	0.99	12	0.34	874.00	7832.00	10410	20231108	-25.55	7700	20240416	0.65	9300	-16.67	20240103	7700	0.65	20240416	10410	-25.55	20231108	7700	0.65	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
44	20240423	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-100	5	-1.26	289761220	37041	29.07	7900	7930	7750	10280	5540	7910	7822.72	0.00	0	-2027	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1121	8.94	1.00	12	0.26	874.00	7832.00	10410	20231108	-24.98	7700	20240416	1.43	9300	-16.02	20240103	7700	1.43	20240416	10410	-24.98	20231108	7700	1.43	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
45	20240423	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-90	5	-1.14	258418770	33033	25.92	7900	7930	7750	10280	5540	7910	7823.05	0.00	0	204	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1123	8.95	1.00	12	0.23	874.00	7832.00	10410	20231108	-24.88	7700	20240416	1.56	9300	-15.91	20240103	7700	1.56	20240416	10410	-24.88	20231108	7700	1.56	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
46	20240423	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-80	5	-1.01	202666710	25866	20.30	7900	7930	7760	10280	5540	7910	7835.26	0.00	0	490	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1124	8.96	1.00	12	0.18	874.00	7832.00	10410	20231108	-24.78	7700	20240416	1.69	9300	-15.81	20240103	7700	1.69	20240416	10410	-24.78	20231108	7700	1.69	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
47	20240423	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-70	5	-0.88	64973600	8248	6.47	7900	7930	7840	10280	5540	7910	7877.50	0.00	0	-1717	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1125	8.97	1.00	12	0.06	874.00	7832.00	10410	20231108	-24.69	7700	20240416	1.82	9300	-15.70	20240103	7700	1.82	20240416	10410	-24.69	20231108	7700	1.82	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
48	20240423	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	20	2	0.25	8854740	1119	0.88	7900	7930	7900	10280	5540	7910	7913.08	0.00	0	-114	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1138	9.07	1.01	12	0.01	874.00	7832.00	10410	20231108	-23.82	7700	20240416	2.99	9300	-14.73	20240103	7700	2.99	20240416	10410	-23.82	20231108	7700	2.99	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
49	20240423	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-10	5	-0.13	1753800	222	0.17	7900	7900	7900	10280	5540	7910	7900.00	0.00	0	-44	8063	7986	7903	7826	7743	7945	7785	72	2370	500	5690	10	1	14354920	1134	9.04	1.01	12	0.00	874.00	7832.00	10410	20231108	-24.11	7700	20240416	2.60	9300	-15.05	20240103	7700	2.60	20240416	10410	-24.11	20231108	7700	2.60	20240416	3.71	N	054670	500	71 억		0	N	N	0	N	00	N
50	20240422	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-10	5	-0.13	216503800	27425	38.73	7930	7980	7820	10290	5550	7920	7894.40	0.00	0	128	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1135	9.05	1.01	12	0.19	874.00	7832.00	10410	20231108	-24.02	7700	20240416	2.73	9300	-14.95	20240103	7700	2.73	20240416	10410	-24.02	20231108	7700	2.73	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
51	20240422	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-20	5	-0.25	196923920	24945	35.23	7930	7980	7820	10290	5550	7920	7894.32	0.00	0	164	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1134	9.04	1.01	12	0.17	874.00	7832.00	10410	20231108	-24.11	7700	20240416	2.60	9300	-15.05	20240103	7700	2.60	20240416	10410	-24.11	20231108	7700	2.60	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
52	20240422	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-50	5	-0.63	186515700	23624	33.36	7930	7980	7820	10290	5550	7920	7895.18	0.00	0	392	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1130	9.00	1.00	12	0.16	874.00	7832.00	10410	20231108	-24.40	7700	20240416	2.21	9300	-15.38	20240103	7700	2.21	20240416	10410	-24.40	20231108	7700	2.21	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
53	20240422	130543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-40	5	-0.51	170567420	21596	30.50	7930	7980	7820	10290	5550	7920	7898.10	0.00	0	998	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1131	9.02	1.01	12	0.15	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
54	20240422	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-10	5	-0.13	144238350	18252	25.78	7930	7980	7820	10290	5550	7920	7902.61	0.00	0	59	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1135	9.05	1.01	12	0.13	874.00	7832.00	10410	20231108	-24.02	7700	20240416	2.73	9300	-14.95	20240103	7700	2.73	20240416	10410	-24.02	20231108	7700	2.73	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
55	20240422	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	0	3	0.00	129438810	16379	23.13	7930	7980	7820	10290	5550	7920	7902.73	0.00	0	1630	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1137	9.06	1.01	12	0.11	874.00	7832.00	10410	20231108	-23.92	7700	20240416	2.86	9300	-14.84	20240103	7700	2.86	20240416	10410	-23.92	20231108	7700	2.86	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
56	20240422	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	0	3	0.00	48710230	6138	8.67	7930	7980	7900	10290	5550	7920	7935.85	0.00	0	-1250	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1137	9.06	1.01	12	0.04	874.00	7832.00	10410	20231108	-23.92	7700	20240416	2.86	9300	-14.84	20240103	7700	2.86	20240416	10410	-23.92	20231108	7700	2.86	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
57	20240422	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-20	5	-0.25	6533950	826	1.17	7930	7930	7900	10290	5550	7920	7910.35	0.00	0	-70	8266	8092	7946	7772	7626	8180	7860	72	2370	500	5700	10	1	14354920	1134	9.04	1.01	12	0.01	874.00	7832.00	10410	20231108	-24.11	7700	20240416	2.60	9300	-15.05	20240103	7700	2.60	20240416	10410	-24.11	20231108	7700	2.60	20240416	3.73	N	054670	500	71 억		0	N	N	0	N	00	N
58	20240419	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	50	2	0.64	559069660	70504	338.51	7860	8120	7800	10230	5510	7870	7929.75	0.00	0	11267	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1137	9.06	1.01	12	0.49	874.00	7832.00	10410	20231108	-23.92	7700	20240416	2.86	9300	-14.84	20240103	7700	2.86	20240416	10410	-23.92	20231108	7700	2.86	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
59	20240419	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	30	2	0.38	516837160	65151	312.80	7860	8120	7800	10230	5510	7870	7932.91	0.00	0	11307	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1134	9.04	1.01	12	0.45	874.00	7832.00	10410	20231108	-24.11	7700	20240416	2.60	9300	-15.05	20240103	7700	2.60	20240416	10410	-24.11	20231108	7700	2.60	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
60	20240419	140519	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	30	2	0.38	491186330	61896	297.18	7860	8120	7800	10230	5510	7870	7935.67	0.00	0	11245	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1134	9.04	1.01	12	0.43	874.00	7832.00	10410	20231108	-24.11	7700	20240416	2.60	9300	-15.05	20240103	7700	2.60	20240416	10410	-24.11	20231108	7700	2.60	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
61	20240419	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	10	2	0.13	477305120	60138	288.74	7860	8120	7800	10230	5510	7870	7936.83	0.00	0	10934	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1131	9.02	1.01	12	0.42	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
62	20240419	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	80	2	1.02	378355400	47600	228.54	7860	8120	7800	10230	5510	7870	7948.64	0.00	0	2268	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1141	9.10	1.02	12	0.33	874.00	7832.00	10410	20231108	-23.63	7700	20240416	3.25	9300	-14.52	20240103	7700	3.25	20240416	10410	-23.63	20231108	7700	3.25	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
63	20240419	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-60	5	-0.76	83927570	10719	51.46	7860	7870	7800	10230	5510	7870	7829.79	0.00	0	-719	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1121	8.94	1.00	12	0.07	874.00	7832.00	10410	20231108	-24.98	7700	20240416	1.43	9300	-16.02	20240103	7700	1.43	20240416	10410	-24.98	20231108	7700	1.43	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
64	20240419	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	44189120	5636	27.06	7860	7870	7800	10230	5510	7870	7840.51	0.00	0	804	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1128	8.99	1.00	12	0.04	874.00	7832.00	10410	20231108	-24.50	7700	20240416	2.08	9300	-15.48	20240103	7700	2.08	20240416	10410	-24.50	20231108	7700	2.08	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
65	20240419	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	3292020	419	2.01	7860	7860	7840	10230	5510	7870	7856.85	0.00	0	0	7990	7930	7850	7790	7710	7960	7820	72	2360	500	5660	10	1	14354920	1128	8.99	1.00	12	0.00	874.00	7832.00	10410	20231108	-24.50	7700	20240416	2.08	9300	-15.48	20240103	7700	2.08	20240416	10410	-24.50	20231108	7700	2.08	20240416	3.77	N	054670	500	71 억		0	N	N	124	N	00	N
66	20240418	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-10	5	-0.13	162723060	20698	97.23	7860	7910	7770	10240	5520	7880	7861.72	0.00	0	5511	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1130	9.00	1.00	12	0.14	874.00	7832.00	10410	20231108	-24.40	7700	20240416	2.21	9300	-15.38	20240103	7700	2.21	20240416	10410	-24.40	20231108	7700	2.21	20240416	3.81	N	054670	500	71 억		0	N	N	124	N	00	N
67	20240418	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	10	2	0.13	144188330	18343	86.17	7860	7910	7770	10240	5520	7880	7860.67	0.00	0	5631	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1133	9.03	1.01	12	0.13	874.00	7832.00	10410	20231108	-24.21	7700	20240416	2.47	9300	-15.16	20240103	7700	2.47	20240416	10410	-24.21	20231108	7700	2.47	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
68	20240418	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	0	3	0.00	137007550	17431	81.88	7860	7910	7770	10240	5520	7880	7859.99	0.00	0	5360	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1131	9.02	1.01	12	0.12	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
69	20240418	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	0	3	0.00	130679910	16628	78.11	7860	7910	7770	10240	5520	7880	7859.03	0.00	0	5079	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1131	9.02	1.01	12	0.12	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
70	20240418	120518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	10	2	0.13	125346820	15952	74.93	7860	7890	7770	10240	5520	7880	7857.75	0.00	0	5061	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1133	9.03	1.01	12	0.11	874.00	7832.00	10410	20231108	-24.21	7700	20240416	2.47	9300	-15.16	20240103	7700	2.47	20240416	10410	-24.21	20231108	7700	2.47	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
71	20240418	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	0	3	0.00	80102270	10193	47.88	7860	7890	7770	10240	5520	7880	7858.56	0.00	0	3359	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1131	9.02	1.01	12	0.07	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
72	20240418	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	0	3	0.00	54294400	6912	32.47	7860	7890	7770	10240	5520	7880	7855.09	0.00	0	2737	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1131	9.02	1.01	12	0.05	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
73	20240418	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-20	5	-0.25	7444140	953	4.48	7860	7860	7770	10240	5520	7880	7811.27	0.00	0	189	7960	7920	7840	7800	7720	7940	7820	72	2360	500	5670	10	1	14354920	1128	8.99	1.00	12	0.01	874.00	7832.00	10410	20231108	-24.50	7700	20240416	2.08	9300	-15.48	20240103	7700	2.08	20240416	10410	-24.50	20231108	7700	2.08	20240416	3.81	N	054670	500	71 억		0	N	N	0	N	00	N
74	20240417	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	50	2	0.64	165530730	21163	25.87	7760	7880	7760	10170	5490	7830	7821.56	0.00	0	-2516	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1131	9.02	1.01	12	0.15	874.00	7832.00	10410	20231108	-24.30	7700	20240416	2.34	9300	-15.27	20240103	7700	2.34	20240416	10410	-24.30	20231108	7700	2.34	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
75	20240417	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-10	5	-0.13	149895550	19170	23.43	7760	7870	7760	10170	5490	7830	7819.28	0.00	0	-2502	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1123	8.95	1.00	12	0.13	874.00	7832.00	10410	20231108	-24.88	7700	20240416	1.56	9300	-15.91	20240103	7700	1.56	20240416	10410	-24.88	20231108	7700	1.56	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
76	20240417	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	0	3	0.00	130246490	16658	20.36	7760	7870	7760	10170	5490	7830	7818.86	0.00	0	-2632	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1124	8.96	1.00	12	0.12	874.00	7832.00	10410	20231108	-24.78	7700	20240416	1.69	9300	-15.81	20240103	7700	1.69	20240416	10410	-24.78	20231108	7700	1.69	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
77	20240417	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-10	5	-0.13	112496590	14385	17.58	7760	7870	7760	10170	5490	7830	7820.41	0.00	0	-2632	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1123	8.95	1.00	12	0.10	874.00	7832.00	10410	20231108	-24.88	7700	20240416	1.56	9300	-15.91	20240103	7700	1.56	20240416	10410	-24.88	20231108	7700	1.56	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
78	20240417	120520	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	0	3	0.00	88986250	11381	13.91	7760	7870	7760	10170	5490	7830	7818.84	0.00	0	-2443	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1124	8.96	1.00	12	0.08	874.00	7832.00	10410	20231108	-24.78	7700	20240416	1.69	9300	-15.81	20240103	7700	1.69	20240416	10410	-24.78	20231108	7700	1.69	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
79	20240417	110522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	20	2	0.26	76655760	9803	11.98	7760	7870	7760	10170	5490	7830	7819.62	0.00	0	-2336	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1127	8.98	1.00	12	0.07	874.00	7832.00	10410	20231108	-24.59	7700	20240416	1.95	9300	-15.59	20240103	7700	1.95	20240416	10410	-24.59	20231108	7700	1.95	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
80	20240417	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	0	3	0.00	52573320	6728	8.22	7760	7870	7760	10170	5490	7830	7814.11	0.00	0	-1488	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1124	8.96	1.00	12	0.05	874.00	7832.00	10410	20231108	-24.78	7700	20240416	1.69	9300	-15.81	20240103	7700	1.69	20240416	10410	-24.78	20231108	7700	1.69	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
81	20240417	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-30	5	-0.38	3252470	419	0.51	7760	7800	7760	10170	5490	7830	7762.46	0.00	0	0	8076	7952	7826	7702	7576	7890	7640	72	2340	500	5630	10	1	14354920	1120	8.92	1.00	12	0.00	874.00	7832.00	10410	20231108	-25.07	7700	20240416	1.30	9300	-16.13	20240103	7700	1.30	20240416	10410	-25.07	20231108	7700	1.30	20240416	3.80	N	054670	500	71 억		0	N	N	0	N	00	N
82	20240416	160519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7830	-120	5	-1.51	636998180	81691	203.34	7950	7950	7700	10330	5570	7950	7797.50	0.00	0	-3539	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1124	8.96	1.00	12	0.57	874.00	7832.00	10410	20231108	-24.78	7700	20240416	1.69	9300	-15.81	20240103	7700	1.69	20240416	10410	-24.78	20231108	7700	1.69	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
83	20240416	150516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7780	-170	5	-2.14	603769010	77405	192.67	7950	7950	7700	10330	5570	7950	7800.13	0.00	0	-2741	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1117	8.90	0.99	12	0.54	874.00	7832.00	10410	20231108	-25.26	7700	20240416	1.04	9300	-16.34	20240103	7700	1.04	20240416	10410	-25.26	20231108	7700	1.04	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
84	20240416	140516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7760	-190	5	-2.39	553464760	70893	176.46	7950	7950	7700	10330	5570	7950	7807.04	0.00	0	-2636	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1114	8.88	0.99	12	0.49	874.00	7832.00	10410	20231108	-25.46	7700	20240416	0.78	9300	-16.56	20240103	7700	0.78	20240416	10410	-25.46	20231108	7700	0.78	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
85	20240416	130517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7770	-180	5	-2.26	485018460	62038	154.42	7950	7950	7710	10330	5570	7950	7818.09	0.00	0	-1642	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1115	8.89	0.99	12	0.43	874.00	7832.00	10410	20231108	-25.36	7710	20240416	0.78	9300	-16.45	20240103	7710	0.78	20240416	10410	-25.36	20231108	7710	0.78	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
86	20240416	120519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7770	-180	5	-2.26	397922630	50777	126.39	7950	7950	7710	10330	5570	7950	7836.67	0.00	0	-2054	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1115	8.89	0.99	12	0.35	874.00	7832.00	10410	20231108	-25.36	7710	20240416	0.78	9300	-16.45	20240103	7710	0.78	20240416	10410	-25.36	20231108	7710	0.78	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
87	20240416	110517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7860	-90	5	-1.13	271260980	34496	85.86	7950	7950	7840	10330	5570	7950	7863.55	0.00	0	851	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1128	8.99	1.00	12	0.24	874.00	7832.00	10410	20231108	-24.50	7840	20240416	0.26	9300	-15.48	20240103	7840	0.26	20240416	10410	-24.50	20231108	7840	0.26	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
88	20240416	100511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7910	-40	5	-0.50	44995270	5695	14.18	7950	7950	7880	10330	5570	7950	7900.84	0.00	0	203	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1135	9.05	1.01	12	0.04	874.00	7832.00	10410	20231108	-24.02	7880	20240416	0.38	9300	-14.95	20240103	7880	0.38	20240416	10410	-24.02	20231108	7880	0.38	20240416	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
89	20240416	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-30	5	-0.38	8591890	1085	2.70	7950	7950	7900	10330	5570	7950	7918.79	0.00	0	-246	8056	8002	7946	7892	7836	7975	7865	72	2380	500	5720	10	1	14354920	1137	9.06	1.01	12	0.01	874.00	7832.00	10410	20231108	-23.92	7890	20240415	0.38	9300	-14.84	20240103	7890	0.38	20240415	10410	-23.92	20231108	7890	0.38	20240415	3.85	N	054670	500	71 억		0	N	N	0	N	00	N
90	20240415	160510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7950	-100	5	-1.24	317567080	40033	115.09	8000	8000	7890	10460	5640	8050	7932.07	0.00	0	-4796	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1141	9.10	1.02	12	0.28	874.00	7832.00	10410	20231108	-23.63	7890	20240415	0.76	9300	-14.52	20240103	7890	0.76	20240415	10410	-23.63	20231108	7890	0.76	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
91	20240415	150514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7930	-120	5	-1.49	286171580	36073	103.71	8000	8000	7890	10460	5640	8050	7932.52	0.00	0	-4734	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1138	9.07	1.01	12	0.25	874.00	7832.00	10410	20231108	-23.82	7890	20240415	0.51	9300	-14.73	20240103	7890	0.51	20240415	10410	-23.82	20231108	7890	0.51	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
92	20240415	140507	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7930	-120	5	-1.49	274573300	34610	99.50	8000	8000	7890	10460	5640	8050	7932.72	0.00	0	-4634	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1138	9.07	1.01	12	0.24	874.00	7832.00	10410	20231108	-23.82	7890	20240415	0.51	9300	-14.73	20240103	7890	0.51	20240415	10410	-23.82	20231108	7890	0.51	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
93	20240415	130504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7930	-120	5	-1.49	241967570	30497	87.68	8000	8000	7890	10460	5640	8050	7933.43	0.00	0	-3100	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1138	9.07	1.01	12	0.21	874.00	7832.00	10410	20231108	-23.82	7890	20240415	0.51	9300	-14.73	20240103	7890	0.51	20240415	10410	-23.82	20231108	7890	0.51	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
94	20240415	120512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7930	-120	5	-1.49	169285370	21316	61.28	8000	8000	7910	10460	5640	8050	7940.75	0.00	0	-3512	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1138	9.07	1.01	12	0.15	874.00	7832.00	10410	20231108	-23.82	7910	20240415	0.25	9300	-14.73	20240103	7910	0.25	20240415	10410	-23.82	20231108	7910	0.25	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
95	20240415	110511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7930	-120	5	-1.49	137863370	17356	49.90	8000	8000	7910	10460	5640	8050	7942.11	0.00	0	-3970	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1138	9.07	1.01	12	0.12	874.00	7832.00	10410	20231108	-23.82	7910	20240415	0.25	9300	-14.73	20240103	7910	0.25	20240415	10410	-23.82	20231108	7910	0.25	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
96	20240415	100510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7940	-110	5	-1.37	114726160	14438	41.51	8000	8000	7910	10460	5640	8050	7944.77	0.00	0	-3377	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1140	9.08	1.01	12	0.10	874.00	7832.00	10410	20231108	-23.73	7910	20240415	0.38	9300	-14.62	20240103	7910	0.38	20240415	10410	-23.73	20231108	7910	0.38	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
97	20240415	090512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7960	-90	5	-1.12	24461510	3058	8.79	8000	8000	7950	10460	5640	8050	7995.89	0.00	0	-1143	8110	8080	8040	8010	7970	8085	8015	72	2410	500	5790	10	1	14354920	1143	9.11	1.02	12	0.02	874.00	7832.00	10410	20231108	-23.54	7950	20240415	0.13	9300	-14.41	20240103	7950	0.13	20240415	10410	-23.54	20231108	7950	0.13	20240415	3.84	N	054670	500	71 억		0	N	N	125	N	00	N
98	20240412	160509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8050	-20	5	-0.25	274065660	34180	159.45	8050	8070	8000	10490	5650	8070	8018.28	0.00	0	4304	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1156	9.21	1.03	12	0.24	874.00	7832.00	10410	20231108	-22.67	8000	20240412	0.62	9300	-13.44	20240103	8000	0.62	20240412	10410	-22.67	20231108	8000	0.62	20240412	3.87	N	054670	500	71 억		0	N	N	125	N	00	N
99	20240412	150510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-30	5	-0.37	264759490	33023	154.05	8050	8070	8000	10490	5650	8070	8017.43	0.00	0	4310	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1154	9.20	1.03	12	0.23	874.00	7832.00	10410	20231108	-22.77	8000	20240412	0.50	9300	-13.55	20240103	8000	0.50	20240412	10410	-22.77	20231108	8000	0.50	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
100	20240412	140509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-30	5	-0.37	218620370	27263	127.18	8050	8070	8000	10490	5650	8070	8018.94	0.00	0	4195	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1154	9.20	1.03	12	0.19	874.00	7832.00	10410	20231108	-22.77	8000	20240412	0.50	9300	-13.55	20240103	8000	0.50	20240412	10410	-22.77	20231108	8000	0.50	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
101	20240412	130505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-40	5	-0.50	193748220	24156	112.69	8050	8070	8000	10490	5650	8070	8020.71	0.00	0	4020	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1153	9.19	1.03	12	0.17	874.00	7832.00	10410	20231108	-22.86	8000	20240412	0.38	9300	-13.66	20240103	8000	0.38	20240412	10410	-22.86	20231108	8000	0.38	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
102	20240412	120509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-40	5	-0.50	154305500	19233	89.72	8050	8070	8000	10490	5650	8070	8022.96	0.00	0	3946	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1153	9.19	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.86	8000	20240412	0.38	9300	-13.66	20240103	8000	0.38	20240412	10410	-22.86	20231108	8000	0.38	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
103	20240412	110505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8060	-10	5	-0.12	145594030	18148	84.66	8050	8070	8000	10490	5650	8070	8022.59	0.00	0	3829	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1157	9.22	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.57	8000	20240412	0.75	9300	-13.33	20240103	8000	0.75	20240412	10410	-22.57	20231108	8000	0.75	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
104	20240412	100506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-40	5	-0.50	99147220	12371	57.71	8050	8050	8000	10490	5650	8070	8014.49	0.00	0	3827	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1153	9.19	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.86	8000	20240412	0.38	9300	-13.66	20240103	8000	0.38	20240412	10410	-22.86	20231108	8000	0.38	20240412	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
105	20240412	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-20	5	-0.25	5272750	655	3.06	8050	8050	8050	10490	5650	8070	8050.00	0.00	0	-40	8236	8152	8086	8002	7936	8120	7970	72	2420	500	5810	10	1	14354920	1156	9.21	1.03	12	0.00	874.00	7832.00	10410	20231108	-22.67	8000	20240409	0.62	9300	-13.44	20240103	8000	0.62	20240409	10410	-22.67	20231108	8000	0.62	20240409	3.87	N	054670	500	71 억		0	N	N	0	N	00	N
106	20240411	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	172875850	21435	128.58	8120	8170	8020	10470	5650	8060	8065.12	0.00	0	-1359	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1158	9.23	1.03	12	0.15	874.00	7832.00	10410	20231108	-22.48	8000	20240409	0.88	9300	-13.23	20240103	8000	0.88	20240409	10410	-22.48	20231108	8000	0.88	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
107	20240411	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	20	2	0.25	169629560	21032	126.16	8120	8170	8020	10470	5650	8060	8065.31	0.00	0	-1239	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1160	9.24	1.03	12	0.15	874.00	7832.00	10410	20231108	-22.38	8000	20240409	1.00	9300	-13.12	20240103	8000	1.00	20240409	10410	-22.38	20231108	8000	1.00	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
108	20240411	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	0	3	0.00	153240440	18998	113.96	8120	8170	8020	10470	5650	8060	8066.14	0.00	0	-1322	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1157	9.22	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.57	8000	20240409	0.75	9300	-13.33	20240103	8000	0.75	20240409	10410	-22.57	20231108	8000	0.75	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
109	20240411	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	151017710	18722	112.30	8120	8170	8020	10470	5650	8060	8066.32	0.00	0	-1322	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1158	9.23	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.48	8000	20240409	0.88	9300	-13.23	20240103	8000	0.88	20240409	10410	-22.48	20231108	8000	0.88	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
110	20240411	120507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	146957390	18218	109.28	8120	8170	8020	10470	5650	8060	8066.60	0.00	0	-872	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1158	9.23	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.48	8000	20240409	0.88	9300	-13.23	20240103	8000	0.88	20240409	10410	-22.48	20231108	8000	0.88	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
111	20240411	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-30	5	-0.37	134122320	16622	99.71	8120	8170	8020	10470	5650	8060	8068.96	0.00	0	-794	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1153	9.19	1.03	12	0.12	874.00	7832.00	10410	20231108	-22.86	8000	20240409	0.38	9300	-13.66	20240103	8000	0.38	20240409	10410	-22.86	20231108	8000	0.38	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
112	20240411	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	85859070	10617	63.69	8120	8170	8050	10470	5650	8060	8086.94	0.00	0	-1069	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1158	9.23	1.03	12	0.07	874.00	7832.00	10410	20231108	-22.48	8000	20240409	0.88	9300	-13.23	20240103	8000	0.88	20240409	10410	-22.48	20231108	8000	0.88	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
113	20240411	090504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	60	2	0.74	20594370	2530	15.18	8120	8170	8120	10470	5650	8060	8140.07	0.00	0	-595	8140	8100	8050	8010	7960	8120	8030	72	2410	500	5800	10	1	14354920	1166	9.29	1.04	12	0.02	874.00	7832.00	10410	20231108	-22.00	8000	20240409	1.50	9300	-12.69	20240103	8000	1.50	20240409	10410	-22.00	20231108	8000	1.50	20240409	3.89	N	054670	500	71 억		0	N	N	0	N	00	N
114	20240409	160457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8060	10	2	0.12	133314770	16599	62.08	8010	8090	8000	10460	5640	8050	8031.49	0.00	0	692	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1157	9.22	1.03	12	0.12	874.00	7832.00	10410	20231108	-22.57	8000	20240409	0.75	9300	-13.33	20240103	8000	0.75	20240409	10410	-22.57	20231108	8000	0.75	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
115	20240409	150459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8070	20	2	0.25	123650410	15400	57.59	8010	8090	8000	10460	5640	8050	8029.25	0.00	0	744	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1158	9.23	1.03	12	0.11	874.00	7832.00	10410	20231108	-22.48	8000	20240409	0.88	9300	-13.23	20240103	8000	0.88	20240409	10410	-22.48	20231108	8000	0.88	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
116	20240409	140502	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-10	5	-0.12	105712010	13173	49.27	8010	8090	8000	10460	5640	8050	8024.90	0.00	0	744	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1154	9.20	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.77	8000	20240409	0.50	9300	-13.55	20240103	8000	0.50	20240409	10410	-22.77	20231108	8000	0.50	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
117	20240409	130457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-10	5	-0.12	102468960	12770	47.76	8010	8090	8000	10460	5640	8050	8024.19	0.00	0	744	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1154	9.20	1.03	12	0.09	874.00	7832.00	10410	20231108	-22.77	8000	20240409	0.50	9300	-13.55	20240103	8000	0.50	20240409	10410	-22.77	20231108	8000	0.50	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
118	20240409	120501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-10	5	-0.12	90191130	11243	42.05	8010	8090	8000	10460	5640	8050	8021.98	0.00	0	744	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1154	9.20	1.03	12	0.08	874.00	7832.00	10410	20231108	-22.77	8000	20240409	0.50	9300	-13.55	20240103	8000	0.50	20240409	10410	-22.77	20231108	8000	0.50	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
119	20240409	110458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-10	5	-0.12	66812150	8326	31.14	8010	8090	8010	10460	5640	8050	8024.52	0.00	0	1336	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1154	9.20	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.77	8010	20240409	0.37	9300	-13.55	20240103	8010	0.37	20240409	10410	-22.77	20231108	8010	0.37	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
120	20240409	100456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8040	-10	5	-0.12	52112200	6493	24.28	8010	8090	8010	10460	5640	8050	8025.90	0.00	0	1756	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1154	9.20	1.03	12	0.05	874.00	7832.00	10410	20231108	-22.77	8010	20240409	0.37	9300	-13.55	20240103	8010	0.37	20240409	10410	-22.77	20231108	8010	0.37	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
121	20240409	090505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8070	20	2	0.25	24634420	3072	11.49	8010	8090	8010	10460	5640	8050	8019.02	0.00	0	1630	8170	8110	8060	8000	7950	8085	7975	72	2410	500	5790	10	1	14354920	1158	9.23	1.03	12	0.02	874.00	7832.00	10410	20231108	-22.48	8010	20240409	0.75	9300	-13.23	20240103	8010	0.75	20240409	10410	-22.48	20231108	8010	0.75	20240409	3.93	N	054670	500	71 억		0	N	N	0	N	00	N
122	20240408	160452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8050	-50	5	-0.62	214853360	26737	100.03	8120	8120	8010	10530	5670	8100	8035.78	0.00	0	-3536	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1156	9.21	1.03	12	0.19	874.00	7832.00	10410	20231108	-22.67	8010	20240408	0.50	9300	-13.44	20240103	8010	0.50	20240408	10410	-22.67	20231108	8010	0.50	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
123	20240408	150459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8020	-80	5	-0.99	192818450	23998	89.78	8120	8120	8010	10530	5670	8100	8034.77	0.00	0	-3082	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1151	9.18	1.02	12	0.17	874.00	7832.00	10410	20231108	-22.96	8010	20240408	0.12	9300	-13.76	20240103	8010	0.12	20240408	10410	-22.96	20231108	8010	0.12	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
124	20240408	140501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8020	-80	5	-0.99	181969280	22645	84.72	8120	8120	8020	10530	5670	8100	8035.74	0.00	0	-2908	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1151	9.18	1.02	12	0.16	874.00	7832.00	10410	20231108	-22.96	8020	20240408	0.00	9300	-13.76	20240103	8020	0.00	20240408	10410	-22.96	20231108	8020	0.00	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
125	20240408	130457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-70	5	-0.86	164744550	20498	76.69	8120	8120	8020	10530	5670	8100	8037.10	0.00	0	-2563	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1153	9.19	1.03	12	0.14	874.00	7832.00	10410	20231108	-22.86	8020	20240408	0.12	9300	-13.66	20240103	8020	0.12	20240408	10410	-22.86	20231108	8020	0.12	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
126	20240408	120500	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-70	5	-0.86	150901380	18773	70.23	8120	8120	8020	10530	5670	8100	8038.21	0.00	0	-2230	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1153	9.19	1.03	12	0.13	874.00	7832.00	10410	20231108	-22.86	8020	20240408	0.12	9300	-13.66	20240103	8020	0.12	20240408	10410	-22.86	20231108	8020	0.12	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
127	20240408	110501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	-70	5	-0.86	132633850	16496	61.72	8120	8120	8020	10530	5670	8100	8040.36	0.00	0	-1763	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1153	9.19	1.03	12	0.11	874.00	7832.00	10410	20231108	-22.86	8020	20240408	0.12	9300	-13.66	20240103	8020	0.12	20240408	10410	-22.86	20231108	8020	0.12	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
128	20240408	100455	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8060	-40	5	-0.49	72935320	9061	33.90	8120	8120	8020	10530	5670	8100	8049.37	0.00	0	-1427	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1157	9.22	1.03	12	0.06	874.00	7832.00	10410	20231108	-22.57	8020	20240408	0.50	9300	-13.33	20240103	8020	0.50	20240408	10410	-22.57	20231108	8020	0.50	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
129	20240408	090459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8100	0	3	0.00	9809710	1213	4.54	8120	8120	8070	10530	5670	8100	8087.15	0.00	0	-741	8233	8166	8133	8066	8033	8150	8050	72	2430	500	5830	10	1	14354920	1163	9.27	1.03	12	0.01	874.00	7832.00	10410	20231108	-22.19	8070	20240408	0.37	9300	-12.90	20240103	8070	0.37	20240408	10410	-22.19	20231108	8070	0.37	20240408	3.95	N	054670	500	71 억		0	N	N	248	N	00	N
130	20240405	160459	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8100	-70	5	-0.86	214916030	26489	131.53	8130	8200	8100	10620	5720	8170	8113.41	0.00	0	-3724	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1163	9.27	1.03	12	0.18	874.00	7832.00	10410	20231108	-22.19	8100	20240405	0.00	9300	-12.90	20240103	8100	0.00	20240405	10410	-22.19	20231108	8100	0.00	20240405	3.94	N	054670	500	71 억		0	N	N	248	N	00	N
131	20240405	150456	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8120	-50	5	-0.61	195576220	24102	119.68	8130	8200	8100	10620	5720	8170	8114.52	0.00	0	-3313	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1166	9.29	1.04	12	0.17	874.00	7832.00	10410	20231108	-22.00	8100	20240405	0.25	9300	-12.69	20240103	8100	0.25	20240405	10410	-22.00	20231108	8100	0.25	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
132	20240405	140454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8120	-50	5	-0.61	134718970	16595	82.40	8130	8200	8100	10620	5720	8170	8118.05	0.00	0	-2961	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1166	9.29	1.04	12	0.12	874.00	7832.00	10410	20231108	-22.00	8100	20240405	0.25	9300	-12.69	20240103	8100	0.25	20240405	10410	-22.00	20231108	8100	0.25	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
133	20240405	130455	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	-60	5	-0.73	123526210	15216	75.55	8130	8200	8100	10620	5720	8170	8118.18	0.00	0	-2786	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1164	9.28	1.04	12	0.11	874.00	7832.00	10410	20231108	-22.09	8100	20240405	0.12	9300	-12.80	20240103	8100	0.12	20240405	10410	-22.09	20231108	8100	0.12	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
134	20240405	120455	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	-60	5	-0.73	116004980	14289	70.95	8130	8200	8100	10620	5720	8170	8118.48	0.00	0	-2786	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1164	9.28	1.04	12	0.10	874.00	7832.00	10410	20231108	-22.09	8100	20240405	0.12	9300	-12.80	20240103	8100	0.12	20240405	10410	-22.09	20231108	8100	0.12	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
135	20240405	110458	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8120	-50	5	-0.61	96833120	11927	59.22	8130	8200	8100	10620	5720	8170	8118.82	0.00	0	-2614	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1166	9.29	1.04	12	0.08	874.00	7832.00	10410	20231108	-22.00	8100	20240405	0.25	9300	-12.69	20240103	8100	0.25	20240405	10410	-22.00	20231108	8100	0.25	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
136	20240405	100420	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8130	-40	5	-0.49	36128770	4450	22.10	8130	8200	8100	10620	5720	8170	8118.82	0.00	0	-3	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1167	9.30	1.04	12	0.03	874.00	7832.00	10410	20231108	-21.90	8100	20240405	0.37	9300	-12.58	20240103	8100	0.37	20240405	10410	-21.90	20231108	8100	0.37	20240405	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
137	20240405	090452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	-30	5	-0.37	13417180	1653	8.21	8130	8140	8110	10620	5720	8170	8116.87	0.00	0	578	8250	8210	8160	8120	8070	8185	8095	72	2450	500	5880	10	1	14354920	1168	9.31	1.04	12	0.01	874.00	7832.00	10410	20231108	-21.81	8100	20240313	0.49	9300	-12.47	20240103	8100	0.49	20240313	10410	-21.81	20231108	8100	0.49	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
138	20240404	160451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	20	2	0.25	164039420	20138	67.59	8200	8200	8110	10590	5710	8150	8145.75	0.00	0	-7846	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1173	9.35	1.04	12	0.14	874.00	7832.00	10410	20231108	-21.52	8100	20240313	0.86	9300	-12.15	20240103	8100	0.86	20240313	10410	-21.52	20231108	8100	0.86	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
139	20240404	150450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	-30	5	-0.37	117544800	14429	48.43	8200	8200	8120	10590	5710	8150	8146.43	0.00	0	-3087	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1166	9.29	1.04	12	0.10	874.00	7832.00	10410	20231108	-22.00	8100	20240313	0.25	9300	-12.69	20240103	8100	0.25	20240313	10410	-22.00	20231108	8100	0.25	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
140	20240404	140450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	-30	5	-0.37	98277940	12057	40.47	8200	8200	8120	10590	5710	8150	8151.11	0.00	0	-2793	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1166	9.29	1.04	12	0.08	874.00	7832.00	10410	20231108	-22.00	8100	20240313	0.25	9300	-12.69	20240103	8100	0.25	20240313	10410	-22.00	20231108	8100	0.25	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
141	20240404	130446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8130	-20	5	-0.25	89246040	10946	36.74	8200	8200	8120	10590	5710	8150	8153.30	0.00	0	-2588	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1167	9.30	1.04	12	0.08	874.00	7832.00	10410	20231108	-21.90	8100	20240313	0.37	9300	-12.58	20240103	8100	0.37	20240313	10410	-21.90	20231108	8100	0.37	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
142	20240404	120448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	10	2	0.12	71618530	8780	29.47	8200	8200	8140	10590	5710	8150	8157.01	0.00	0	-1397	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1171	9.34	1.04	12	0.06	874.00	7832.00	10410	20231108	-21.61	8100	20240313	0.74	9300	-12.26	20240103	8100	0.74	20240313	10410	-21.61	20231108	8100	0.74	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
143	20240404	110448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	10	2	0.12	55346540	6783	22.76	8200	8200	8140	10590	5710	8150	8159.60	0.00	0	-905	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1171	9.34	1.04	12	0.05	874.00	7832.00	10410	20231108	-21.61	8100	20240313	0.74	9300	-12.26	20240103	8100	0.74	20240313	10410	-21.61	20231108	8100	0.74	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
144	20240404	100449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8180	30	2	0.37	30251050	3704	12.43	8200	8200	8150	10590	5710	8150	8167.13	0.00	0	-494	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1174	9.36	1.04	12	0.03	874.00	7832.00	10410	20231108	-21.42	8100	20240313	0.99	9300	-12.04	20240103	8100	0.99	20240313	10410	-21.42	20231108	8100	0.99	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
145	20240404	090449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8200	50	2	0.61	4600200	561	1.88	8200	8200	8200	10590	5710	8150	8200.00	0.00	0	-136	8223	8186	8153	8116	8083	8170	8100	72	2440	500	5860	10	1	14354920	1177	9.38	1.05	12	0.00	874.00	7832.00	10410	20231108	-21.23	8100	20240313	1.23	9300	-11.83	20240103	8100	1.23	20240313	10410	-21.23	20231108	8100	1.23	20240313	3.94	N	054670	500	71 억		0	N	N	0	N	00	N
146	20240403	160449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	-60	5	-0.73	241440210	29641	77.08	8160	8190	8120	10670	5750	8210	8145.47	0.00	0	-2670	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1170	9.32	1.04	12	0.21	874.00	7832.00	10410	20231108	-21.71	8100	20240313	0.62	9300	-12.37	20240103	8100	0.62	20240313	10410	-21.71	20231108	8100	0.62	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
147	20240403	150446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	-60	5	-0.73	202212420	24823	64.55	8160	8190	8120	10670	5750	8210	8146.17	0.00	0	-2652	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1170	9.32	1.04	12	0.17	874.00	7832.00	10410	20231108	-21.71	8100	20240313	0.62	9300	-12.37	20240103	8100	0.62	20240313	10410	-21.71	20231108	8100	0.62	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
148	20240403	140444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8170	-40	5	-0.49	196822570	24162	62.83	8160	8190	8120	10670	5750	8210	8145.96	0.00	0	-2640	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1173	9.35	1.04	12	0.17	874.00	7832.00	10410	20231108	-21.52	8100	20240313	0.86	9300	-12.15	20240103	8100	0.86	20240313	10410	-21.52	20231108	8100	0.86	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
149	20240403	130445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	-70	5	-0.85	192022150	23574	61.30	8160	8190	8120	10670	5750	8210	8145.51	0.00	0	-2624	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1168	9.31	1.04	12	0.16	874.00	7832.00	10410	20231108	-21.81	8100	20240313	0.49	9300	-12.47	20240103	8100	0.49	20240313	10410	-21.81	20231108	8100	0.49	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
150	20240403	120446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	-70	5	-0.85	133702130	16428	42.72	8160	8170	8120	10670	5750	8210	8138.67	0.00	0	-2702	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1168	9.31	1.04	12	0.11	874.00	7832.00	10410	20231108	-21.81	8100	20240313	0.49	9300	-12.47	20240103	8100	0.49	20240313	10410	-21.81	20231108	8100	0.49	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
151	20240403	110444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	-70	5	-0.85	107237980	13175	34.26	8160	8170	8120	10670	5750	8210	8139.51	0.00	0	-2412	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1168	9.31	1.04	12	0.09	874.00	7832.00	10410	20231108	-21.81	8100	20240313	0.49	9300	-12.47	20240103	8100	0.49	20240313	10410	-21.81	20231108	8100	0.49	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
152	20240403	100446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	-70	5	-0.85	92424580	11356	29.53	8160	8170	8120	10670	5750	8210	8138.83	0.00	0	-2069	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1168	9.31	1.04	12	0.08	874.00	7832.00	10410	20231108	-21.81	8100	20240313	0.49	9300	-12.47	20240103	8100	0.49	20240313	10410	-21.81	20231108	8100	0.49	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
153	20240403	090447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	-50	5	-0.61	16420290	2012	5.23	8160	8170	8160	10670	5750	8210	8161.18	0.00	0	-192	8430	8320	8250	8140	8070	8285	8105	72	2460	500	5910	10	1	14354920	1171	9.34	1.04	12	0.01	874.00	7832.00	10410	20231108	-21.61	8100	20240313	0.74	9300	-12.26	20240103	8100	0.74	20240313	10410	-21.61	20231108	8100	0.74	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
154	20240402	160437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8210	-140	5	-1.68	315414100	38260	140.34	8310	8360	8180	10850	5850	8350	8244.01	0.00	0	-10936	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1179	9.39	1.05	12	0.27	874.00	7832.00	10410	20231108	-21.13	8100	20240313	1.36	9300	-11.72	20240103	8100	1.36	20240313	10410	-21.13	20231108	8100	1.36	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
155	20240402	150444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8210	-140	5	-1.68	273072810	33101	121.42	8310	8360	8180	10850	5850	8350	8249.68	0.00	0	-8933	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1179	9.39	1.05	12	0.23	874.00	7832.00	10410	20231108	-21.13	8100	20240313	1.36	9300	-11.72	20240103	8100	1.36	20240313	10410	-21.13	20231108	8100	1.36	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
156	20240402	140446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8230	-120	5	-1.44	226283390	27400	100.51	8310	8360	8230	10850	5850	8350	8258.52	0.00	0	-8037	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1181	9.42	1.05	12	0.19	874.00	7832.00	10410	20231108	-20.94	8100	20240313	1.60	9300	-11.51	20240103	8100	1.60	20240313	10410	-20.94	20231108	8100	1.60	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
157	20240402	130439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8270	-80	5	-0.96	156382960	18916	69.39	8310	8360	8240	10850	5850	8350	8267.23	0.00	0	-7368	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1187	9.46	1.06	12	0.13	874.00	7832.00	10410	20231108	-20.56	8100	20240313	2.10	9300	-11.08	20240103	8100	2.10	20240313	10410	-20.56	20231108	8100	2.10	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
158	20240402	120439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8250	-100	5	-1.20	112887370	13641	50.04	8310	8360	8240	10850	5850	8350	8275.59	0.00	0	-7423	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1184	9.44	1.05	12	0.10	874.00	7832.00	10410	20231108	-20.75	8100	20240313	1.85	9300	-11.29	20240103	8100	1.85	20240313	10410	-20.75	20231108	8100	1.85	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
159	20240402	110439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8290	-60	5	-0.72	98594280	11912	43.69	8310	8360	8240	10850	5850	8350	8276.89	0.00	0	-7291	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1190	9.49	1.06	12	0.08	874.00	7832.00	10410	20231108	-20.37	8100	20240313	2.35	9300	-10.86	20240103	8100	2.35	20240313	10410	-20.37	20231108	8100	2.35	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
160	20240402	100440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8260	-90	5	-1.08	65468980	7898	28.97	8310	8360	8250	10850	5850	8350	8289.31	0.00	0	-5914	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1186	9.45	1.05	12	0.06	874.00	7832.00	10410	20231108	-20.65	8100	20240313	1.98	9300	-11.18	20240103	8100	1.98	20240313	10410	-20.65	20231108	8100	1.98	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
161	20240402	090439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8360	10	2	0.12	2497640	300	1.10	8310	8360	8310	10850	5850	8350	8325.47	0.00	0	-90	8390	8370	8330	8310	8270	8380	8320	72	2500	500	6010	10	1	14354920	1200	9.57	1.07	12	0.00	874.00	7832.00	10410	20231108	-19.69	8100	20240313	3.21	9300	-10.11	20240103	8100	3.21	20240313	10410	-19.69	20231108	8100	3.21	20240313	4.03	N	054670	500	71 억		0	N	N	1	N	00	N
162	20240401	160437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8350	30	2	0.36	226946740	27262	110.36	8340	8350	8290	10810	5830	8320	8324.65	0.00	0	11542	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1199	9.55	1.07	12	0.19	874.00	7832.00	10410	20231108	-19.79	8100	20240313	3.09	9300	-10.22	20240103	8100	3.09	20240313	10410	-19.79	20231108	8100	3.09	20240313	4.02	N	054670	500	71 억		0	N	N	1	N	00	N
163	20240401	150439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8330	10	2	0.12	216051350	25956	105.08	8340	8350	8290	10810	5830	8320	8323.75	0.00	0	11528	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1196	9.53	1.06	12	0.18	874.00	7832.00	10410	20231108	-19.98	8100	20240313	2.84	9300	-10.43	20240103	8100	2.84	20240313	10410	-19.98	20231108	8100	2.84	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
164	20240401	140437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8330	10	2	0.12	194885100	23413	94.78	8340	8350	8290	10810	5830	8320	8323.80	0.00	0	11096	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1196	9.53	1.06	12	0.16	874.00	7832.00	10410	20231108	-19.98	8100	20240313	2.84	9300	-10.43	20240103	8100	2.84	20240313	10410	-19.98	20231108	8100	2.84	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
165	20240401	130437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8320	0	3	0.00	176594510	21217	85.89	8340	8350	8290	10810	5830	8320	8323.26	0.00	0	9696	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1194	9.52	1.06	12	0.15	874.00	7832.00	10410	20231108	-20.08	8100	20240313	2.72	9300	-10.54	20240103	8100	2.72	20240313	10410	-20.08	20231108	8100	2.72	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
166	20240401	120440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8320	0	3	0.00	108592840	13054	52.85	8340	8350	8290	10810	5830	8320	8318.74	0.00	0	3356	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1194	9.52	1.06	12	0.09	874.00	7832.00	10410	20231108	-20.08	8100	20240313	2.72	9300	-10.54	20240103	8100	2.72	20240313	10410	-20.08	20231108	8100	2.72	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
167	20240401	110438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8330	10	2	0.12	61181060	7350	29.75	8340	8350	8310	10810	5830	8320	8323.95	0.00	0	1166	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1196	9.53	1.06	12	0.05	874.00	7832.00	10410	20231108	-19.98	8100	20240313	2.84	9300	-10.43	20240103	8100	2.84	20240313	10410	-19.98	20231108	8100	2.84	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
168	20240401	100435	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8340	20	2	0.24	28368000	3407	13.79	8340	8350	8320	10810	5830	8320	8326.39	0.00	0	1206	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1197	9.54	1.06	12	0.02	874.00	7832.00	10410	20231108	-19.88	8100	20240313	2.96	9300	-10.32	20240103	8100	2.96	20240313	10410	-19.88	20231108	8100	2.96	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N
169	20240401	090436	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8340	20	2	0.24	558780	67	0.27	8340	8340	8340	10810	5830	8320	8340.00	0.00	0	-6	8433	8376	8323	8266	8213	8405	8295	72	2490	500	5990	10	1	14354920	1197	9.54	1.06	12	0.00	874.00	7832.00	10410	20231108	-19.88	8100	20240313	2.96	9300	-10.32	20240103	8100	2.96	20240313	10410	-19.88	20231108	8100	2.96	20240313	4.02	N	054670	500	71 억		0	N	N	0	N	00	N