KissMeData/138610/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	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	80	2	0.46	520267900	29745	173.07	17330	17690	17330	22650	12210	17430	17490.82	0.58	0	4749	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1791	-28.24	6.15	12	0.29	-620.00	2846.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16290	7.49	20240306	25900	-32.39	20230911	11430	53.19	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
3	20240430	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	120	2	0.69	500179060	28596	166.38	17330	17690	17330	22650	12210	17430	17491.22	0.58	0	4632	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1795	-28.31	6.17	12	0.28	-620.00	2846.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16290	7.73	20240306	25900	-32.24	20230911	11430	53.54	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
4	20240430	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	90	2	0.52	409360210	23394	136.11	17330	17690	17330	22650	12210	17430	17498.51	0.58	0	4314	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1792	-28.26	6.16	12	0.23	-620.00	2846.00	25900	20230911	-32.36	11430	20230717	53.28	25750	-31.96	20240105	16290	7.55	20240306	25900	-32.36	20230911	11430	53.28	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
5	20240430	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	90	2	0.52	342412730	19571	113.87	17330	17690	17330	22650	12210	17430	17495.92	0.58	0	4507	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1792	-28.26	6.16	12	0.19	-620.00	2846.00	25900	20230911	-32.36	11430	20230717	53.28	25750	-31.96	20240105	16290	7.55	20240306	25900	-32.36	20230911	11430	53.28	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
6	20240430	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	40	2	0.23	278700350	15933	92.70	17330	17690	17330	22650	12210	17430	17492.02	0.58	0	3747	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1787	-28.18	6.14	12	0.16	-620.00	2846.00	25900	20230911	-32.55	11430	20230717	52.84	25750	-32.16	20240105	16290	7.24	20240306	25900	-32.55	20230911	11430	52.84	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
7	20240430	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	10	2	0.06	250770150	14331	83.38	17330	17690	17330	22650	12210	17430	17498.44	0.58	0	3238	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1784	-28.13	6.13	12	0.14	-620.00	2846.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16290	7.06	20240306	25900	-32.66	20230911	11430	52.58	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
8	20240430	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	60	2	0.34	194785560	11117	64.68	17330	17690	17330	22650	12210	17430	17521.41	0.58	0	2799	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1789	-28.21	6.15	12	0.11	-620.00	2846.00	25900	20230911	-32.47	11430	20230717	53.02	25750	-32.08	20240105	16290	7.37	20240306	25900	-32.47	20230911	11430	53.02	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
9	20240430	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	10	2	0.06	22707520	1309	7.62	17330	17500	17330	22650	12210	17430	17347.23	0.58	0	234	17756	17592	17386	17222	17016	17675	17305	51	5220	500	12540	10	1	10230743	1784	-28.13	6.13	12	0.01	-620.00	2846.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16290	7.06	20240306	25900	-32.66	20230911	11430	52.58	20230717	1.77	N	138610	500	51 억		59558	N	N	0	N	00	N
10	20240429	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	240	2	1.40	299207200	17185	45.38	17180	17550	17180	22300	12040	17190	17410.95	0.54	0	3851	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1783	-28.11	6.12	12	0.17	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
11	20240429	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	230	2	1.34	281942190	16191	42.75	17180	17550	17180	22300	12040	17190	17413.51	0.54	0	3770	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1782	-28.10	6.12	12	0.16	-620.00	2846.00	25900	20230911	-32.74	11430	20230717	52.41	25750	-32.35	20240105	16290	6.94	20240306	25900	-32.74	20230911	11430	52.41	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
12	20240429	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	220	2	1.28	246139400	14133	37.32	17180	17550	17180	22300	12040	17190	17415.93	0.54	0	2993	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1781	-28.08	6.12	12	0.14	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
13	20240429	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	290	2	1.69	201333780	11566	30.54	17180	17550	17180	22300	12040	17190	17407.38	0.54	0	2826	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1788	-28.19	6.14	12	0.11	-620.00	2846.00	25900	20230911	-32.51	11430	20230717	52.93	25750	-32.12	20240105	16290	7.31	20240306	25900	-32.51	20230911	11430	52.93	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
14	20240429	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	170	2	0.99	152283570	8749	23.10	17180	17550	17180	22300	12040	17190	17405.83	0.54	0	2746	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1776	-28.00	6.10	12	0.09	-620.00	2846.00	25900	20230911	-32.97	11430	20230717	51.88	25750	-32.58	20240105	16290	6.57	20240306	25900	-32.97	20230911	11430	51.88	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
15	20240429	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	210	2	1.22	138199070	7939	20.96	17180	17550	17180	22300	12040	17190	17407.62	0.54	0	2826	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1780	-28.06	6.11	12	0.08	-620.00	2846.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16290	6.81	20240306	25900	-32.82	20230911	11430	52.23	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
16	20240429	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	210	2	1.22	124943020	7177	18.95	17180	17550	17180	22300	12040	17190	17408.81	0.54	0	2533	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1780	-28.06	6.11	12	0.07	-620.00	2846.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16290	6.81	20240306	25900	-32.82	20230911	11430	52.23	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
17	20240429	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	60	2	0.35	23169640	1345	3.55	17180	17390	17180	22300	12040	17190	17226.50	0.54	0	113	17643	17416	17273	17046	16903	17345	16975	51	5110	500	12370	10	1	10230743	1765	-27.82	6.06	12	0.01	-620.00	2846.00	25900	20230911	-33.40	11430	20230717	50.92	25750	-33.01	20240105	16290	5.89	20240306	25900	-33.40	20230911	11430	50.92	20230717	1.78	N	138610	500	51 억		55720	N	N	0	N	00	N
18	20240426	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-110	5	-0.64	650273680	37753	122.80	17310	17500	17130	22450	12110	17300	17224.42	0.56	0	-1626	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1759	-27.73	6.04	12	0.37	-620.00	2846.00	25900	20230911	-33.63	11430	20230717	50.39	25750	-33.24	20240105	16290	5.52	20240306	25900	-33.63	20230911	11430	50.39	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
19	20240426	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-130	5	-0.75	599045080	34773	113.10	17310	17500	17130	22450	12110	17300	17227.31	0.56	0	-1802	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1757	-27.69	6.03	12	0.34	-620.00	2846.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16290	5.40	20240306	25900	-33.71	20230911	11430	50.22	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
20	20240426	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-70	5	-0.40	478998710	27802	90.43	17310	17500	17130	22450	12110	17300	17228.93	0.56	0	-3620	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1763	-27.79	6.05	12	0.27	-620.00	2846.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16290	5.77	20240306	25900	-33.47	20230911	11430	50.74	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
21	20240426	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-20	5	-0.12	384045420	22274	72.45	17310	17500	17130	22450	12110	17300	17241.87	0.56	0	-2740	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1768	-27.87	6.07	12	0.22	-620.00	2846.00	25900	20230911	-33.28	11430	20230717	51.18	25750	-32.89	20240105	16290	6.08	20240306	25900	-33.28	20230911	11430	51.18	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
22	20240426	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	-120	5	-0.69	337705050	19579	63.68	17310	17500	17130	22450	12110	17300	17248.33	0.56	0	-2711	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1758	-27.71	6.04	12	0.19	-620.00	2846.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16290	5.46	20240306	25900	-33.67	20230911	11430	50.31	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
23	20240426	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-130	5	-0.75	305947850	17729	57.67	17310	17500	17130	22450	12110	17300	17256.92	0.56	0	-1924	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1757	-27.69	6.03	12	0.17	-620.00	2846.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16290	5.40	20240306	25900	-33.71	20230911	11430	50.22	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
24	20240426	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	100	2	0.58	111421650	6428	20.91	17310	17500	17250	22450	12110	17300	17333.80	0.56	0	1619	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1780	-28.06	6.11	12	0.06	-620.00	2846.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16290	6.81	20240306	25900	-32.82	20230911	11430	52.23	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
25	20240426	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	200	2	1.16	29997140	1725	5.61	17310	17500	17310	22450	12110	17300	17389.65	0.56	0	561	17713	17506	17373	17166	17033	17440	17100	51	5150	500	12450	10	1	10230743	1790	-28.23	6.15	12	0.02	-620.00	2846.00	25900	20230911	-32.43	11430	20230717	53.11	25750	-32.04	20240105	16290	7.43	20240306	25900	-32.43	20230911	11430	53.11	20230717	1.80	N	138610	500	51 억		57193	N	N	0	N	00	N
26	20240425	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-340	5	-1.93	532204170	30684	70.47	17500	17580	17240	22900	12350	17640	17344.68	0.58	0	-2369	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1770	-27.90	6.08	12	0.30	-620.00	2846.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16290	6.20	20240306	25900	-33.20	20230911	11430	51.36	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
27	20240425	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-390	5	-2.21	475888010	27423	62.98	17500	17580	17250	22900	12350	17640	17353.61	0.58	0	-2516	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1765	-27.82	6.06	12	0.27	-620.00	2846.00	25900	20230911	-33.40	11430	20230717	50.92	25750	-33.01	20240105	16290	5.89	20240306	25900	-33.40	20230911	11430	50.92	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
28	20240425	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-360	5	-2.04	427243050	24606	56.51	17500	17580	17260	22900	12350	17640	17363.37	0.58	0	-2387	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1768	-27.87	6.07	12	0.24	-620.00	2846.00	25900	20230911	-33.28	11430	20230717	51.18	25750	-32.89	20240105	16290	6.08	20240306	25900	-33.28	20230911	11430	51.18	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
29	20240425	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	-300	5	-1.70	379497130	21848	50.17	17500	17580	17260	22900	12350	17640	17369.88	0.58	0	-3055	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1774	-27.97	6.09	12	0.21	-620.00	2846.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16290	6.45	20240306	25900	-33.05	20230911	11430	51.71	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
30	20240425	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-310	5	-1.76	319474120	18380	42.21	17500	17580	17260	22900	12350	17640	17381.62	0.58	0	-2999	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1773	-27.95	6.09	12	0.18	-620.00	2846.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16290	6.38	20240306	25900	-33.09	20230911	11430	51.62	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
31	20240425	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	17320	-320	5	-1.81	285042140	16390	37.64	17500	17580	17260	22900	12350	17640	17391.22	0.58	0	-3183	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1772	-27.94	6.09	12	0.16	-620.00	2846.00	25900	20230911	-33.13	11430	20230717	51.53	25750	-32.74	20240105	16290	6.32	20240306	25900	-33.13	20230911	11430	51.53	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
32	20240425	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	-230	5	-1.30	152628250	8749	20.09	17500	17580	17340	22900	12350	17640	17445.22	0.58	0	-1433	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1781	-28.08	6.12	12	0.09	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
33	20240425	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	-170	5	-0.96	20307110	1161	2.67	17500	17560	17470	22900	12350	17640	17491.05	0.58	0	524	17960	17800	17590	17430	17220	17880	17510	51	5260	500	12700	10	1	10230743	1787	-28.18	6.14	12	0.01	-620.00	2846.00	25900	20230911	-32.55	11430	20230717	52.84	25750	-32.16	20240105	16290	7.24	20240306	25900	-32.55	20230911	11430	52.84	20230717	1.80	N	138610	500	51 억		59540	N	N	0	N	00	N
34	20240424	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	130	2	0.74	760971930	43328	149.20	17520	17750	17380	22750	12260	17510	17562.83	0.51	0	6970	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1805	-28.45	6.20	12	0.42	-620.00	2846.00	25900	20230911	-31.89	11430	20230717	54.33	25750	-31.50	20240105	16290	8.29	20240306	25900	-31.89	20230911	11430	54.33	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
35	20240424	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	80	2	0.46	722758700	41157	141.72	17520	17750	17380	22750	12260	17510	17561.02	0.51	0	5972	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1800	-28.37	6.18	12	0.40	-620.00	2846.00	25900	20230911	-32.08	11430	20230717	53.89	25750	-31.69	20240105	16290	7.98	20240306	25900	-32.08	20230911	11430	53.89	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
36	20240424	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	40	2	0.23	667141580	37993	130.83	17520	17750	17380	22750	12260	17510	17559.59	0.51	0	5062	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1795	-28.31	6.17	12	0.37	-620.00	2846.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16290	7.73	20240306	25900	-32.24	20230911	11430	53.54	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
37	20240424	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	70	2	0.40	460793570	26282	90.50	17520	17750	17380	22750	12260	17510	17532.67	0.51	0	2957	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1799	-28.35	6.18	12	0.26	-620.00	2846.00	25900	20230911	-32.12	11430	20230717	53.81	25750	-31.73	20240105	16290	7.92	20240306	25900	-32.12	20230911	11430	53.81	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
38	20240424	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	0	3	0.00	439758200	25082	86.37	17520	17750	17380	22750	12260	17510	17532.82	0.51	0	2570	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1791	-28.24	6.15	12	0.25	-620.00	2846.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16290	7.49	20240306	25900	-32.39	20230911	11430	53.19	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
39	20240424	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	40	2	0.23	276727200	15785	54.35	17520	17750	17410	22750	12260	17510	17531.02	0.51	0	268	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1795	-28.31	6.17	12	0.15	-620.00	2846.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16290	7.73	20240306	25900	-32.24	20230911	11430	53.54	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
40	20240424	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	30	2	0.17	179505960	10228	35.22	17520	17750	17480	22750	12260	17510	17550.45	0.51	0	1037	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1794	-28.29	6.16	12	0.10	-620.00	2846.00	25900	20230911	-32.28	11430	20230717	53.46	25750	-31.88	20240105	16290	7.67	20240306	25900	-32.28	20230911	11430	53.46	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
41	20240424	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	0	3	0.00	31110290	1775	6.11	17520	17750	17510	22750	12260	17510	17526.92	0.51	0	598	17956	17732	17526	17302	17096	17630	17200	51	5240	500	12600	10	1	10230743	1791	-28.24	6.15	12	0.02	-620.00	2846.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16290	7.49	20240306	25900	-32.39	20230911	11430	53.19	20230717	1.78	N	138610	500	51 억		52605	N	N	0	N	00	N
42	20240423	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	60	2	0.34	507809950	29031	64.56	17680	17750	17320	22650	12220	17450	17491.99	0.54	0	-2193	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1791	-28.24	6.15	12	0.28	-620.00	2846.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16290	7.49	20240306	25900	-32.39	20230911	11430	53.19	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
43	20240423	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	0	3	0.00	476709630	27254	60.61	17680	17750	17320	22650	12220	17450	17491.37	0.54	0	-2494	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1785	-28.15	6.13	12	0.27	-620.00	2846.00	25900	20230911	-32.63	11430	20230717	52.67	25750	-32.23	20240105	16290	7.12	20240306	25900	-32.63	20230911	11430	52.67	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
44	20240423	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-60	5	-0.34	400702130	22907	50.94	17680	17750	17320	22650	12220	17450	17492.57	0.54	0	-2228	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1779	-28.05	6.11	12	0.22	-620.00	2846.00	25900	20230911	-32.86	11430	20230717	52.14	25750	-32.47	20240105	16290	6.75	20240306	25900	-32.86	20230911	11430	52.14	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
45	20240423	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-70	5	-0.40	351617940	20082	44.66	17680	17750	17320	22650	12220	17450	17509.12	0.54	0	-2900	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1778	-28.03	6.11	12	0.20	-620.00	2846.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16290	6.69	20240306	25900	-32.90	20230911	11430	52.06	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
46	20240423	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-60	5	-0.34	345494320	19730	43.88	17680	17750	17320	22650	12220	17450	17511.13	0.54	0	-2837	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1779	-28.05	6.11	12	0.19	-620.00	2846.00	25900	20230911	-32.86	11430	20230717	52.14	25750	-32.47	20240105	16290	6.75	20240306	25900	-32.86	20230911	11430	52.14	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
47	20240423	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-20	5	-0.11	313537480	17891	39.79	17680	17750	17320	22650	12220	17450	17524.89	0.54	0	-1980	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1783	-28.11	6.12	12	0.17	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
48	20240423	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	70	2	0.40	187968420	10688	23.77	17680	17750	17410	22650	12220	17450	17586.92	0.54	0	718	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1792	-28.26	6.16	12	0.10	-620.00	2846.00	25900	20230911	-32.36	11430	20230717	53.28	25750	-31.96	20240105	16290	7.55	20240306	25900	-32.36	20230911	11430	53.28	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
49	20240423	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	17620	170	2	0.97	12612880	718	1.60	17680	17680	17470	22650	12220	17450	17567.34	0.54	0	316	18050	17750	17380	17080	16710	17900	17230	51	5200	500	12560	10	1	10230743	1803	-28.42	6.19	12	0.01	-620.00	2846.00	25900	20230911	-31.97	11430	20230717	54.16	25750	-31.57	20240105	16290	8.16	20240306	25900	-31.97	20230911	11430	54.16	20230717	1.79	N	138610	500	51 억		54793	N	N	0	N	00	N
50	20240422	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	17450	510	2	3.01	772223950	44312	81.56	17010	17680	17010	22000	11860	16940	17426.97	0.47	0	6278	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1785	-28.15	6.13	12	0.43	-620.00	2846.00	25900	20230911	-32.63	11430	20230717	52.67	25750	-32.23	20240105	16290	7.12	20240306	25900	-32.63	20230911	11430	52.67	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
51	20240422	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	470	2	2.77	745648020	42786	78.75	17010	17680	17010	22000	11860	16940	17427.38	0.47	0	5659	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1781	-28.08	6.12	12	0.42	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
52	20240422	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	430	2	2.54	646127310	37035	68.17	17010	17680	17010	22000	11860	16940	17446.40	0.47	0	4192	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1777	-28.02	6.10	12	0.36	-620.00	2846.00	25900	20230911	-32.93	11430	20230717	51.97	25750	-32.54	20240105	16290	6.63	20240306	25900	-32.93	20230911	11430	51.97	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
53	20240422	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	610	2	3.60	562133340	32206	59.28	17010	17680	17010	22000	11860	16940	17454.30	0.47	0	3277	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1795	-28.31	6.17	12	0.31	-620.00	2846.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16290	7.73	20240306	25900	-32.24	20230911	11430	53.54	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
54	20240422	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	540	2	3.19	517039250	29632	54.54	17010	17680	17010	22000	11860	16940	17448.68	0.47	0	2483	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1788	-28.19	6.14	12	0.29	-620.00	2846.00	25900	20230911	-32.51	11430	20230717	52.93	25750	-32.12	20240105	16290	7.31	20240306	25900	-32.51	20230911	11430	52.93	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
55	20240422	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	520	2	3.07	457756090	26230	48.28	17010	17680	17010	22000	11860	16940	17451.62	0.47	0	3408	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1786	-28.16	6.13	12	0.26	-620.00	2846.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16290	7.18	20240306	25900	-32.59	20230911	11430	52.76	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
56	20240422	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	470	2	2.77	324651360	18591	34.22	17010	17680	17010	22000	11860	16940	17462.82	0.47	0	4395	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1781	-28.08	6.12	12	0.18	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
57	20240422	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	17240	300	2	1.77	29732970	1717	3.16	17010	17500	17010	22000	11860	16940	17316.81	0.47	0	65	17733	17336	16993	16596	16253	17165	16425	51	5060	500	12190	10	1	10230743	1764	-27.81	6.06	12	0.02	-620.00	2846.00	25900	20230911	-33.44	11430	20230717	50.83	25750	-33.05	20240105	16290	5.83	20240306	25900	-33.44	20230911	11430	50.83	20230717	1.81	N	138610	500	51 억		48505	N	N	0	N	00	N
58	20240419	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-500	5	-2.87	920154130	54140	142.12	17390	17390	16650	22650	12210	17440	16995.87	0.48	0	-1037	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1733	-27.32	5.95	12	0.53	-620.00	2846.00	25900	20230911	-34.59	11430	20230717	48.21	25750	-34.21	20240105	16290	3.99	20240306	25900	-34.59	20230911	11430	48.21	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
59	20240419	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-400	5	-2.29	899543070	52925	138.93	17390	17390	16650	22650	12210	17440	16996.56	0.48	0	-1295	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1743	-27.48	5.99	12	0.52	-620.00	2846.00	25900	20230911	-34.21	11430	20230717	49.08	25750	-33.83	20240105	16290	4.60	20240306	25900	-34.21	20230911	11430	49.08	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
60	20240419	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-440	5	-2.52	870696360	51227	134.48	17390	17390	16650	22650	12210	17440	16996.83	0.48	0	-847	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1739	-27.42	5.97	12	0.50	-620.00	2846.00	25900	20230911	-34.36	11430	20230717	48.73	25750	-33.98	20240105	16290	4.36	20240306	25900	-34.36	20230911	11430	48.73	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
61	20240419	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	-430	5	-2.47	828003630	48716	127.88	17390	17390	16650	22650	12210	17440	16996.54	0.48	0	-904	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1740	-27.44	5.98	12	0.48	-620.00	2846.00	25900	20230911	-34.32	11430	20230717	48.82	25750	-33.94	20240105	16290	4.42	20240306	25900	-34.32	20230911	11430	48.82	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
62	20240419	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-570	5	-3.27	762488750	44828	117.68	17390	17390	16650	22650	12210	17440	17009.21	0.48	0	-939	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1726	-27.21	5.93	12	0.44	-620.00	2846.00	25900	20230911	-34.86	11430	20230717	47.59	25750	-34.49	20240105	16290	3.56	20240306	25900	-34.86	20230911	11430	47.59	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
63	20240419	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	16890	-550	5	-3.15	531261170	31005	81.39	17390	17390	16880	22650	12210	17440	17134.69	0.48	0	-3701	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1728	-27.24	5.93	12	0.30	-620.00	2846.00	25900	20230911	-34.79	11430	20230717	47.77	25750	-34.41	20240105	16290	3.68	20240306	25900	-34.79	20230911	11430	47.77	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
64	20240419	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	17390	-50	5	-0.29	213998440	12401	32.55	17390	17390	17150	22650	12210	17440	17256.55	0.48	0	1374	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1779	-28.05	6.11	12	0.12	-620.00	2846.00	25900	20230911	-32.86	11430	20230717	52.14	25750	-32.47	20240105	16290	6.75	20240306	25900	-32.86	20230911	11430	52.14	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
65	20240419	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17290	-150	5	-0.86	51994180	3008	7.90	17390	17390	17230	22650	12210	17440	17285.30	0.48	0	-318	17940	17690	17280	17030	16620	17815	17155	51	5210	500	12550	10	1	10230743	1769	-27.89	6.08	12	0.03	-620.00	2846.00	25900	20230911	-33.24	11430	20230717	51.27	25750	-32.85	20240105	16290	6.14	20240306	25900	-33.24	20230911	11430	51.27	20230717	1.85	N	138610	500	51 억		49543	N	N	51	N	00	N
66	20240418	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	580	2	3.44	657064710	37782	82.00	16870	17530	16870	21900	11810	16860	17390.88	0.32	0	16366	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1784	-28.13	6.13	12	0.37	-620.00	2846.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16290	7.06	20240306	25900	-32.66	20230911	11430	52.58	20230717	1.94	N	138610	500	51 억		32657	N	N	51	N	00	N
67	20240418	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	650	2	3.86	589334350	33887	73.55	16870	17530	16870	21900	11810	16860	17391.16	0.32	0	15473	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1791	-28.24	6.15	12	0.33	-620.00	2846.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16290	7.49	20240306	25900	-32.39	20230911	11430	53.19	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
68	20240418	140806	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	560	2	3.32	499699940	28745	62.39	16870	17530	16870	21900	11810	16860	17383.89	0.32	0	13518	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1782	-28.10	6.12	12	0.28	-620.00	2846.00	25900	20230911	-32.74	11430	20230717	52.41	25750	-32.35	20240105	16290	6.94	20240306	25900	-32.74	20230911	11430	52.41	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
69	20240418	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17410	550	2	3.26	460842960	26517	57.55	16870	17530	16870	21900	11810	16860	17379.15	0.32	0	13815	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1781	-28.08	6.12	12	0.26	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16290	6.88	20240306	25900	-32.78	20230911	11430	52.32	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
70	20240418	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	660	2	3.91	436432000	25118	54.52	16870	17530	16870	21900	11810	16860	17375.27	0.32	0	13711	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1792	-28.26	6.16	12	0.25	-620.00	2846.00	25900	20230911	-32.36	11430	20230717	53.28	25750	-31.96	20240105	16290	7.55	20240306	25900	-32.36	20230911	11430	53.28	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
71	20240418	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	520	2	3.08	286938470	16555	35.93	16870	17490	16870	21900	11810	16860	17332.44	0.32	0	7877	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1778	-28.03	6.11	12	0.16	-620.00	2846.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16290	6.69	20240306	25900	-32.90	20230911	11430	52.06	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
72	20240418	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	510	2	3.02	232535160	13437	29.16	16870	17460	16870	21900	11810	16860	17305.59	0.32	0	6259	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1777	-28.02	6.10	12	0.13	-620.00	2846.00	25900	20230911	-32.93	11430	20230717	51.97	25750	-32.54	20240105	16290	6.63	20240306	25900	-32.93	20230911	11430	51.97	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
73	20240418	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	130	2	0.77	3950610	234	0.51	16870	16990	16870	21900	11810	16860	16882.95	0.32	0	30	17580	17220	17010	16650	16440	17115	16545	51	5040	500	12130	10	1	10230743	1738	-27.40	5.97	12	0.00	-620.00	2846.00	25900	20230911	-34.40	11430	20230717	48.64	25750	-34.02	20240105	16290	4.30	20240306	25900	-34.40	20230911	11430	48.64	20230717	1.94	N	138610	500	51 억		32657	N	N	0	N	00	N
74	20240417	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-130	5	-0.77	771876610	45297	41.10	17100	17370	16800	22050	11900	16990	17041.21	0.38	0	-6304	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1725	-27.19	5.92	12	0.44	-620.00	2846.00	25900	20230911	-34.90	11430	20230717	47.51	25750	-34.52	20240105	16290	3.50	20240306	25900	-34.90	20230911	11430	47.51	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
75	20240417	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-90	5	-0.53	652443390	38222	34.68	17100	17370	16900	22050	11900	16990	17069.86	0.38	0	-7193	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1729	-27.26	5.94	12	0.37	-620.00	2846.00	25900	20230911	-34.75	11430	20230717	47.86	25750	-34.37	20240105	16290	3.74	20240306	25900	-34.75	20230911	11430	47.86	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
76	20240417	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	70	2	0.41	489662540	28633	25.98	17100	17370	16990	22050	11900	16990	17101.38	0.38	0	-3531	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1745	-27.52	5.99	12	0.28	-620.00	2846.00	25900	20230911	-34.13	11430	20230717	49.26	25750	-33.75	20240105	16290	4.73	20240306	25900	-34.13	20230911	11430	49.26	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
77	20240417	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	10	2	0.06	440527200	25745	23.36	17100	17370	16990	22050	11900	16990	17111.23	0.38	0	-3731	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1739	-27.42	5.97	12	0.25	-620.00	2846.00	25900	20230911	-34.36	11430	20230717	48.73	25750	-33.98	20240105	16290	4.36	20240306	25900	-34.36	20230911	11430	48.73	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
78	20240417	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	17020	30	2	0.18	370238000	21614	19.61	17100	17370	16990	22050	11900	16990	17129.62	0.38	0	-3969	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1741	-27.45	5.98	12	0.21	-620.00	2846.00	25900	20230911	-34.29	11430	20230717	48.91	25750	-33.90	20240105	16290	4.48	20240306	25900	-34.29	20230911	11430	48.91	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
79	20240417	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	17100	110	2	0.65	269474520	15706	14.25	17100	17370	17000	22050	11900	16990	17157.54	0.38	0	-1626	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1749	-27.58	6.01	12	0.15	-620.00	2846.00	25900	20230911	-33.98	11430	20230717	49.61	25750	-33.59	20240105	16290	4.97	20240306	25900	-33.98	20230911	11430	49.61	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
80	20240417	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	170	2	1.00	205913700	11996	10.89	17100	17370	17000	22050	11900	16990	17165.36	0.38	0	-1218	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1756	-27.68	6.03	12	0.12	-620.00	2846.00	25900	20230911	-33.75	11430	20230717	50.13	25750	-33.36	20240105	16290	5.34	20240306	25900	-33.75	20230911	11430	50.13	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
81	20240417	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	20	2	0.12	39101560	2292	2.08	17100	17100	17010	22050	11900	16990	17060.36	0.38	0	-27	18250	17620	17260	16630	16270	17440	16450	51	5060	500	12230	10	1	10230743	1740	-27.44	5.98	12	0.02	-620.00	2846.00	25900	20230911	-34.32	11430	20230717	48.82	25750	-33.94	20240105	16290	4.42	20240306	25900	-34.32	20230911	11430	48.82	20230717	1.98	N	138610	500	51 억		38946	N	N	0	N	00	N
82	20240416	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	-920	5	-5.14	1887154580	109620	145.65	17790	17890	16900	23250	12540	17910	17215.64	0.62	0	-24315	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1738	-27.40	5.97	12	1.07	-620.00	2846.00	25900	20230911	-34.40	11430	20230717	48.64	25750	-34.02	20240105	16290	4.30	20240306	25900	-34.40	20230911	11430	48.64	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
83	20240416	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-880	5	-4.91	1774276820	102979	136.83	17790	17890	16900	23250	12540	17910	17229.50	0.62	0	-24524	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1742	-27.47	5.98	12	1.01	-620.00	2846.00	25900	20230911	-34.25	11430	20230717	48.99	25750	-33.86	20240105	16290	4.54	20240306	25900	-34.25	20230911	11430	48.99	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
84	20240416	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-960	5	-5.36	1670870530	96891	128.74	17790	17890	16900	23250	12540	17910	17244.85	0.62	0	-24908	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1734	-27.34	5.96	12	0.95	-620.00	2846.00	25900	20230911	-34.56	11430	20230717	48.29	25750	-34.17	20240105	16290	4.05	20240306	25900	-34.56	20230911	11430	48.29	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
85	20240416	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-820	5	-4.58	1419260950	82074	109.05	17790	17890	17010	23250	12540	17910	17292.45	0.62	0	-19959	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1748	-27.56	6.00	12	0.80	-620.00	2846.00	25900	20230911	-34.02	11430	20230717	49.52	25750	-33.63	20240105	16290	4.91	20240306	25900	-34.02	20230911	11430	49.52	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
86	20240416	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	17060	-850	5	-4.75	1287077880	74317	98.75	17790	17890	17020	23250	12540	17910	17318.75	0.62	0	-18092	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1745	-27.52	5.99	12	0.73	-620.00	2846.00	25900	20230911	-34.13	11430	20230717	49.26	25750	-33.75	20240105	16290	4.73	20240306	25900	-34.13	20230911	11430	49.26	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
87	20240416	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-770	5	-4.30	1004580150	57769	76.76	17790	17890	17110	23250	12540	17910	17389.61	0.62	0	-15372	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1754	-27.65	6.02	12	0.56	-620.00	2846.00	25900	20230911	-33.82	11430	20230717	49.96	25750	-33.44	20240105	16290	5.22	20240306	25900	-33.82	20230911	11430	49.96	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
88	20240416	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	-600	5	-3.35	609992460	34857	46.31	17790	17890	17300	23250	12540	17910	17499.86	0.62	0	-8616	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1771	-27.92	6.08	12	0.34	-620.00	2846.00	25900	20230911	-33.17	11430	20230717	51.44	25750	-32.78	20240105	16290	6.26	20240306	25900	-33.17	20230911	11430	51.44	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
89	20240416	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	17610	-300	5	-1.68	89746350	5080	6.75	17790	17890	17590	23250	12540	17910	17666.60	0.62	0	1072	18556	18232	17976	17652	17396	18105	17525	51	5340	500	12890	10	1	10230743	1802	-28.40	6.19	12	0.05	-620.00	2846.00	25900	20230911	-32.01	11430	20230717	54.07	25750	-31.61	20240105	16290	8.10	20240306	25900	-32.01	20230911	11430	54.07	20230717	2.14	N	138610	500	51 억		63542	N	N	0	N	00	N
90	20240415	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	-440	5	-2.40	1347608220	74962	40.77	18220	18300	17720	23850	12850	18350	17977.22	0.72	0	-9516	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1832	-28.89	6.29	12	0.73	-620.00	2846.00	25900	20230911	-30.85	11430	20230717	56.69	25750	-30.45	20240105	16290	9.94	20240306	25900	-30.85	20230911	11430	56.69	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
91	20240415	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	17870	-480	5	-2.62	1246904050	69333	37.71	18220	18300	17720	23850	12850	18350	17983.33	0.72	0	-9537	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1828	-28.82	6.28	12	0.68	-620.00	2846.00	25900	20230911	-31.00	11430	20230717	56.34	25750	-30.60	20240105	16290	9.70	20240306	25900	-31.00	20230911	11430	56.34	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
92	20240415	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-370	5	-2.02	1085315300	60331	32.81	18220	18300	17720	23850	12850	18350	17988.27	0.72	0	-9551	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1839	-29.00	6.32	12	0.59	-620.00	2846.00	25900	20230911	-30.58	11430	20230717	57.31	25750	-30.17	20240105	16290	10.37	20240306	25900	-30.58	20230911	11430	57.31	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
93	20240415	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-350	5	-1.91	1048979390	58311	31.72	18220	18300	17720	23850	12850	18350	17988.28	0.72	0	-9429	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1842	-29.03	6.32	12	0.57	-620.00	2846.00	25900	20230911	-30.50	11430	20230717	57.48	25750	-30.10	20240105	16290	10.50	20240306	25900	-30.50	20230911	11430	57.48	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
94	20240415	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17900	-450	5	-2.45	1006592890	55945	30.43	18220	18300	17720	23850	12850	18350	17991.40	0.72	0	-9413	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1831	-28.87	6.29	12	0.55	-620.00	2846.00	25900	20230911	-30.89	11430	20230717	56.61	25750	-30.49	20240105	16290	9.88	20240306	25900	-30.89	20230911	11430	56.61	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
95	20240415	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17950	-400	5	-2.18	899683670	49973	27.18	18220	18300	17720	23850	12850	18350	18002.15	0.72	0	-7504	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1836	-28.95	6.31	12	0.49	-620.00	2846.00	25900	20230911	-30.69	11430	20230717	57.04	25750	-30.29	20240105	16290	10.19	20240306	25900	-30.69	20230911	11430	57.04	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
96	20240415	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	-170	5	-0.93	698675970	38793	21.10	18220	18300	17720	23850	12850	18350	18008.79	0.72	0	-2644	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1860	-29.32	6.39	12	0.38	-620.00	2846.00	25900	20230911	-29.81	11430	20230717	59.06	25750	-29.40	20240105	16290	11.60	20240306	25900	-29.81	20230911	11430	59.06	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
97	20240415	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	-380	5	-2.07	319226190	17790	9.68	18220	18300	17720	23850	12850	18350	17940.01	0.72	0	2300	19550	18950	18330	17730	17110	19250	18030	51	5500	500	13210	10	1	10230743	1838	-28.98	6.31	12	0.17	-620.00	2846.00	25900	20230911	-30.62	11430	20230717	57.22	25750	-30.21	20240105	16290	10.31	20240306	25900	-30.62	20230911	11430	57.22	20230717	2.07	N	138610	500	51 억		73579	N	N	50	N	00	N
98	20240412	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	18350	560	2	3.15	3388145050	183031	197.94	17980	18930	17710	23100	12460	17790	18511.68	0.46	0	26003	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1877	-29.60	6.45	12	1.79	-620.00	2846.00	25900	20230911	-29.15	11430	20230717	60.54	25750	-28.74	20240105	16290	12.65	20240306	25900	-29.15	20230911	11430	60.54	20230717	2.01	N	138610	500	51 억		47262	N	N	50	N	00	N
99	20240412	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	18380	590	2	3.32	3255146290	175791	190.11	17980	18930	17710	23100	12460	17790	18517.14	0.46	0	22580	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1880	-29.65	6.46	12	1.72	-620.00	2846.00	25900	20230911	-29.03	11430	20230717	60.80	25750	-28.62	20240105	16290	12.83	20240306	25900	-29.03	20230911	11430	60.80	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
100	20240412	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	18440	650	2	3.65	3032630350	163700	177.03	17980	18930	17710	23100	12460	17790	18525.54	0.46	0	19736	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1887	-29.74	6.48	12	1.60	-620.00	2846.00	25900	20230911	-28.80	11430	20230717	61.33	25750	-28.39	20240105	16290	13.20	20240306	25900	-28.80	20230911	11430	61.33	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
101	20240412	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	710	2	3.99	2884284940	155677	168.35	17980	18930	17710	23100	12460	17790	18527.37	0.46	0	16267	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1893	-29.84	6.50	12	1.52	-620.00	2846.00	25900	20230911	-28.57	11430	20230717	61.85	25750	-28.16	20240105	16290	13.57	20240306	25900	-28.57	20230911	11430	61.85	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
102	20240412	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	18620	830	2	4.67	2687504910	145044	156.86	17980	18930	17710	23100	12460	17790	18528.89	0.46	0	15064	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1905	-30.03	6.54	12	1.42	-620.00	2846.00	25900	20230911	-28.11	11430	20230717	62.90	25750	-27.69	20240105	16290	14.30	20240306	25900	-28.11	20230911	11430	62.90	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
103	20240412	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	18600	810	2	4.55	2253152200	121757	131.67	17980	18930	17710	23100	12460	17790	18505.32	0.46	0	13506	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1903	-30.00	6.54	12	1.19	-620.00	2846.00	25900	20230911	-28.19	11430	20230717	62.73	25750	-27.77	20240105	16290	14.18	20240306	25900	-28.19	20230911	11430	62.73	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
104	20240412	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	18340	550	2	3.09	1113377490	60637	65.57	17980	18660	17710	23100	12460	17790	18361.36	0.46	0	11523	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1876	-29.58	6.44	12	0.59	-620.00	2846.00	25900	20230911	-29.19	11430	20230717	60.45	25750	-28.78	20240105	16290	12.58	20240306	25900	-29.19	20230911	11430	60.45	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
105	20240412	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	17720	-70	5	-0.39	46477160	2603	2.81	17980	18120	17710	23100	12460	17790	17855.23	0.46	0	-1008	18270	18030	17720	17480	17170	17875	17325	51	5310	500	12800	10	1	10230743	1813	-28.58	6.23	12	0.03	-620.00	2846.00	25900	20230911	-31.58	11430	20230717	55.03	25750	-31.18	20240105	16290	8.78	20240306	25900	-31.58	20230911	11430	55.03	20230717	2.01	N	138610	500	51 억		47262	N	N	0	N	00	N
106	20240411	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17790	-320	5	-1.77	1618484680	91685	6.54	17890	17960	17410	23500	12680	18110	17652.65	0.46	0	-1627	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1820	-28.69	6.25	12	0.90	-620.00	2846.00	25900	20230911	-31.31	11430	20230717	55.64	25750	-30.91	20240105	16290	9.21	20240306	25900	-31.31	20230911	11430	55.64	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
107	20240411	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17630	-480	5	-2.65	1529316090	86645	6.18	17890	17960	17410	23500	12680	18110	17650.37	0.46	0	-2119	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1804	-28.44	6.19	12	0.85	-620.00	2846.00	25900	20230911	-31.93	11430	20230717	54.24	25750	-31.53	20240105	16290	8.23	20240306	25900	-31.93	20230911	11430	54.24	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
108	20240411	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17720	-390	5	-2.15	1364905140	77346	5.52	17890	17960	17410	23500	12680	18110	17646.75	0.46	0	-4389	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1813	-28.58	6.23	12	0.76	-620.00	2846.00	25900	20230911	-31.58	11430	20230717	55.03	25750	-31.18	20240105	16290	8.78	20240306	25900	-31.58	20230911	11430	55.03	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
109	20240411	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-470	5	-2.60	1178266380	66788	4.76	17890	17960	17410	23500	12680	18110	17641.89	0.46	0	-7570	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1805	-28.45	6.20	12	0.65	-620.00	2846.00	25900	20230911	-31.89	11430	20230717	54.33	25750	-31.50	20240105	16290	8.29	20240306	25900	-31.89	20230911	11430	54.33	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
110	20240411	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17640	-470	5	-2.60	1095141270	62073	4.43	17890	17960	17410	23500	12680	18110	17642.80	0.46	0	-6615	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1805	-28.45	6.20	12	0.61	-620.00	2846.00	25900	20230911	-31.89	11430	20230717	54.33	25750	-31.50	20240105	16290	8.29	20240306	25900	-31.89	20230911	11430	54.33	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
111	20240411	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17760	-350	5	-1.93	939551350	53301	3.80	17890	17960	17410	23500	12680	18110	17627.27	0.46	0	-3703	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1817	-28.65	6.24	12	0.52	-620.00	2846.00	25900	20230911	-31.43	11430	20230717	55.38	25750	-31.03	20240105	16290	9.02	20240306	25900	-31.43	20230911	11430	55.38	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
112	20240411	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17520	-590	5	-3.26	758051090	43006	3.07	17890	17960	17410	23500	12680	18110	17626.64	0.46	0	-4071	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1792	-28.26	6.16	12	0.42	-620.00	2846.00	25900	20230911	-32.36	11430	20230717	53.28	25750	-31.96	20240105	16290	7.55	20240306	25900	-32.36	20230911	11430	53.28	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
113	20240411	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17670	-440	5	-2.43	251655340	14144	1.01	17890	17960	17630	23500	12680	18110	17792.37	0.46	0	-1238	21850	19980	18630	16760	15410	20915	17695	51	5390	500	13030	10	1	10230743	1808	-28.50	6.21	12	0.14	-620.00	2846.00	25900	20230911	-31.78	11430	20230717	54.59	25750	-31.38	20240105	16290	8.47	20240306	25900	-31.78	20230911	11430	54.59	20230717	2.01	N	138610	500	51 억		46696	N	N	29	N	00	N
114	20240409	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	18110	730	2	4.20	26764965760	1397369	2712.92	17280	20500	17280	22550	12170	17380	19154.37	0.74	0	-26478	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1853	-29.21	6.36	12	13.66	-620.00	2846.00	25900	20230911	-30.08	11430	20230717	58.44	25750	-29.67	20240105	16290	11.17	20240306	25900	-30.08	20230911	11430	58.44	20230717	2.12	N	138610	500	51 억		75632	N	N	29	N	00	N
115	20240409	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	18180	800	2	4.60	26426288000	1378681	2676.63	17280	20500	17280	22550	12170	17380	19167.80	0.74	0	-32020	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1860	-29.32	6.39	12	13.48	-620.00	2846.00	25900	20230911	-29.81	11430	20230717	59.06	25750	-29.40	20240105	16290	11.60	20240306	25900	-29.81	20230911	11430	59.06	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
116	20240409	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	860	2	4.95	26074921550	1359413	2639.23	17280	20500	17280	22550	12170	17380	19181.02	0.74	0	-37715	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1866	-29.42	6.41	12	13.29	-620.00	2846.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16290	11.97	20240306	25900	-29.58	20230911	11430	59.58	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
117	20240409	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	18420	1040	2	5.98	25241449480	1313507	2550.10	17280	20500	17280	22550	12170	17380	19216.84	0.74	0	-45256	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1885	-29.71	6.47	12	12.84	-620.00	2846.00	25900	20230911	-28.88	11430	20230717	61.15	25750	-28.47	20240105	16290	13.08	20240306	25900	-28.88	20230911	11430	61.15	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
118	20240409	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	18280	900	2	5.18	24723202220	1285313	2495.37	17280	20500	17280	22550	12170	17380	19235.16	0.74	0	-47578	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1870	-29.48	6.42	12	12.56	-620.00	2846.00	25900	20230911	-29.42	11430	20230717	59.93	25750	-29.01	20240105	16290	12.22	20240306	25900	-29.42	20230911	11430	59.93	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
119	20240409	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	18580	1200	2	6.90	23072954280	1195617	2321.23	17280	20500	17280	22550	12170	17380	19297.95	0.74	0	-46210	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1901	-29.97	6.53	12	11.69	-620.00	2846.00	25900	20230911	-28.26	11430	20230717	62.55	25750	-27.84	20240105	16290	14.06	20240306	25900	-28.26	20230911	11430	62.55	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
120	20240409	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	1120	2	6.44	1832145240	99508	193.19	17280	18940	17280	22550	12170	17380	18412.04	0.74	0	4093	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1893	-29.84	6.50	12	0.97	-620.00	2846.00	25900	20230911	-28.57	11430	20230717	61.85	25750	-28.16	20240105	16290	13.57	20240306	25900	-28.57	20230911	11430	61.85	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
121	20240409	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	17970	590	2	3.39	240279800	13518	26.24	17280	17980	17280	22550	12170	17380	17774.80	0.74	0	1260	18220	17800	17450	17030	16680	17625	16855	51	5170	500	12510	10	1	10230743	1838	-28.98	6.31	12	0.13	-620.00	2846.00	25900	20230911	-30.62	11430	20230717	57.22	25750	-30.21	20240105	16290	10.31	20240306	25900	-30.62	20230911	11430	57.22	20230717	2.12	N	138610	500	51 억		75632	N	N	49	N	00	N
122	20240408	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-150	5	-0.86	895302880	51255	54.51	17490	17870	17100	22750	12280	17530	17467.64	0.75	0	-615	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1778	-28.03	6.11	12	0.50	-620.00	2846.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16290	6.69	20240306	25900	-32.90	20230911	11430	52.06	20230717	2.19	N	138610	500	51 억		76263	N	N	49	N	00	N
123	20240408	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-100	5	-0.57	822129880	47054	50.04	17490	17870	17100	22750	12280	17530	17472.05	0.75	0	-1857	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1783	-28.11	6.12	12	0.46	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
124	20240408	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	10	2	0.06	727363490	41613	44.26	17490	17870	17100	22750	12280	17530	17479.24	0.75	0	-2315	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1794	-28.29	6.16	12	0.41	-620.00	2846.00	25900	20230911	-32.28	11430	20230717	53.46	25750	-31.88	20240105	16290	7.67	20240306	25900	-32.28	20230911	11430	53.46	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
125	20240408	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	17430	-100	5	-0.57	611203970	34992	37.21	17490	17870	17100	22750	12280	17530	17466.96	0.75	0	-3698	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1783	-28.11	6.12	12	0.34	-620.00	2846.00	25900	20230911	-32.70	11430	20230717	52.49	25750	-32.31	20240105	16290	7.00	20240306	25900	-32.70	20230911	11430	52.49	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
126	20240408	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17420	-110	5	-0.63	564174090	32298	34.35	17490	17870	17100	22750	12280	17530	17467.77	0.75	0	-3524	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1782	-28.10	6.12	12	0.32	-620.00	2846.00	25900	20230911	-32.74	11430	20230717	52.41	25750	-32.35	20240105	16290	6.94	20240306	25900	-32.74	20230911	11430	52.41	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
127	20240408	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	10	2	0.06	467711610	26780	28.48	17490	17870	17100	22750	12280	17530	17464.96	0.75	0	-1672	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1794	-28.29	6.16	12	0.26	-620.00	2846.00	25900	20230911	-32.28	11430	20230717	53.46	25750	-31.88	20240105	16290	7.67	20240306	25900	-32.28	20230911	11430	53.46	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
128	20240408	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	50	2	0.29	238708330	13821	14.70	17490	17580	17100	22750	12280	17530	17271.42	0.75	0	-1398	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1799	-28.35	6.18	12	0.14	-620.00	2846.00	25900	20230911	-32.12	11430	20230717	53.81	25750	-31.73	20240105	16290	7.92	20240306	25900	-32.12	20230911	11430	53.81	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
129	20240408	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-300	5	-1.71	63041950	3642	3.87	17490	17530	17100	22750	12280	17530	17309.71	0.75	0	-1162	18103	17816	17513	17226	16923	17665	17075	51	5220	500	12620	10	1	10230743	1763	-27.79	6.05	12	0.04	-620.00	2846.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16290	5.77	20240306	25900	-33.47	20230911	11430	50.74	20230717	2.19	N	138610	500	51 억		76263	N	N	102	N	00	N
130	20240405	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-430	5	-2.39	1624322040	92913	130.76	17660	17800	17210	23300	12580	17960	17482.18	0.71	0	3585	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1793	-28.27	6.16	12	0.91	-620.00	2846.00	25900	20230911	-32.32	11430	20230717	53.37	25750	-31.92	20240105	16290	7.61	20240306	25900	-32.32	20230911	11430	53.37	20230717	2.23	N	138610	500	51 억		72320	N	N	102	N	00	N
131	20240405	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	-470	5	-2.62	1570581960	89842	126.44	17660	17800	17210	23300	12580	17960	17481.60	0.71	0	2085	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1789	-28.21	6.15	12	0.88	-620.00	2846.00	25900	20230911	-32.47	11430	20230717	53.02	25750	-32.08	20240105	16290	7.37	20240306	25900	-32.47	20230911	11430	53.02	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
132	20240405	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	-380	5	-2.12	1493460580	85429	120.23	17660	17800	17210	23300	12580	17960	17481.89	0.71	0	719	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1799	-28.35	6.18	12	0.84	-620.00	2846.00	25900	20230911	-32.12	11430	20230717	53.81	25750	-31.73	20240105	16290	7.92	20240306	25900	-32.12	20230911	11430	53.81	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
133	20240405	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17580	-380	5	-2.12	1357590780	77691	109.34	17660	17800	17210	23300	12580	17960	17474.23	0.71	0	-398	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1799	-28.35	6.18	12	0.76	-620.00	2846.00	25900	20230911	-32.12	11430	20230717	53.81	25750	-31.73	20240105	16290	7.92	20240306	25900	-32.12	20230911	11430	53.81	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
134	20240405	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	-630	5	-3.51	1248830590	71450	100.56	17660	17800	17210	23300	12580	17960	17478.38	0.71	0	-1792	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1773	-27.95	6.09	12	0.70	-620.00	2846.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16290	6.38	20240306	25900	-33.09	20230911	11430	51.62	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
135	20240405	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17310	-650	5	-3.62	1107201680	63285	89.07	17660	17800	17210	23300	12580	17960	17495.48	0.71	0	-1522	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1771	-27.92	6.08	12	0.62	-620.00	2846.00	25900	20230911	-33.17	11430	20230717	51.44	25750	-32.78	20240105	16290	6.26	20240306	25900	-33.17	20230911	11430	51.44	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
136	20240405	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	-430	5	-2.39	498851340	28342	39.89	17660	17800	17510	23300	12580	17960	17601.13	0.71	0	2084	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1793	-28.27	6.16	12	0.28	-620.00	2846.00	25900	20230911	-32.32	11430	20230717	53.37	25750	-31.92	20240105	16290	7.61	20240306	25900	-32.32	20230911	11430	53.37	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
137	20240405	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	17590	-370	5	-2.06	70255970	3986	5.61	17660	17710	17520	23300	12580	17960	17625.68	0.71	0	177	18546	18252	18096	17802	17646	18175	17725	51	5340	500	12930	10	1	10230743	1800	-28.37	6.18	12	0.04	-620.00	2846.00	25900	20230911	-32.08	11430	20230717	53.89	25750	-31.69	20240105	16290	7.98	20240306	25900	-32.08	20230911	11430	53.89	20230717	2.23	N	138610	500	51 억		72320	N	N	0	N	00	N
138	20240404	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	17960	-210	5	-1.16	1275907250	70640	90.71	18360	18390	17940	23600	12720	18170	18062.11	0.76	0	-5426	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1837	-28.97	6.31	12	0.69	-620.00	2846.00	25900	20230911	-30.66	11430	20230717	57.13	25750	-30.25	20240105	16290	10.25	20240306	25900	-30.66	20230911	11430	57.13	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
139	20240404	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-170	5	-0.94	1153920450	63850	81.99	18360	18390	17940	23600	12720	18170	18072.36	0.76	0	-5953	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1842	-29.03	6.32	12	0.62	-620.00	2846.00	25900	20230911	-30.50	11430	20230717	57.48	25750	-30.10	20240105	16290	10.50	20240306	25900	-30.50	20230911	11430	57.48	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
140	20240404	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	18030	-140	5	-0.77	990438470	54764	70.33	18360	18390	17940	23600	12720	18170	18085.58	0.76	0	-6024	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1845	-29.08	6.34	12	0.54	-620.00	2846.00	25900	20230911	-30.39	11430	20230717	57.74	25750	-29.98	20240105	16290	10.68	20240306	25900	-30.39	20230911	11430	57.74	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
141	20240404	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18000	-170	5	-0.94	800031150	44171	56.72	18360	18390	18000	23600	12720	18170	18112.14	0.76	0	-9010	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1842	-29.03	6.32	12	0.43	-620.00	2846.00	25900	20230911	-30.50	11430	20230717	57.48	25750	-30.10	20240105	16290	10.50	20240306	25900	-30.50	20230911	11430	57.48	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
142	20240404	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	-100	5	-0.55	606663550	33445	42.95	18360	18390	18010	23600	12720	18170	18139.14	0.76	0	-5144	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1849	-29.15	6.35	12	0.33	-620.00	2846.00	25900	20230911	-30.23	11430	20230717	58.09	25750	-29.83	20240105	16290	10.93	20240306	25900	-30.23	20230911	11430	58.09	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
143	20240404	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	18120	-50	5	-0.28	512777700	28252	36.28	18360	18390	18010	23600	12720	18170	18150.14	0.76	0	-5521	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1854	-29.23	6.37	12	0.28	-620.00	2846.00	25900	20230911	-30.04	11430	20230717	58.53	25750	-29.63	20240105	16290	11.23	20240306	25900	-30.04	20230911	11430	58.53	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
144	20240404	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	18070	-100	5	-0.55	296534050	16286	20.91	18360	18390	18070	23600	12720	18170	18207.91	0.76	0	-4265	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1849	-29.15	6.35	12	0.16	-620.00	2846.00	25900	20230911	-30.23	11430	20230717	58.09	25750	-29.83	20240105	16290	10.93	20240306	25900	-30.23	20230911	11430	58.09	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
145	20240404	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	130	2	0.72	27675350	1521	1.95	18360	18360	18150	23600	12720	18170	18195.50	0.76	0	-334	18956	18562	18326	17932	17696	18445	17815	51	5430	500	13080	10	1	10230743	1872	-29.52	6.43	12	0.01	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16290	12.34	20240306	25900	-29.34	20230911	11430	60.10	20230717	2.18	N	138610	500	51 억		77746	N	N	0	N	00	N
146	20240403	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	18170	-540	5	-2.89	1396525060	76437	70.69	18720	18720	18090	24300	13100	18710	18270.30	0.80	0	-3894	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1859	-29.31	6.38	12	0.75	-620.00	2846.00	25900	20230911	-29.85	11430	20230717	58.97	25750	-29.44	20240105	16290	11.54	20240306	25900	-29.85	20230911	11430	58.97	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
147	20240403	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	-520	5	-2.78	1256414970	68764	63.59	18720	18720	18090	24300	13100	18710	18271.41	0.80	0	-1137	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1861	-29.34	6.39	12	0.67	-620.00	2846.00	25900	20230911	-29.77	11430	20230717	59.14	25750	-29.36	20240105	16290	11.66	20240306	25900	-29.77	20230911	11430	59.14	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
148	20240403	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-410	5	-2.19	1012173420	55365	51.20	18720	18720	18090	24300	13100	18710	18281.83	0.80	0	-1956	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1872	-29.52	6.43	12	0.54	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16290	12.34	20240306	25900	-29.34	20230911	11430	60.10	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
149	20240403	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	-340	5	-1.82	911509670	49900	46.15	18720	18720	18090	24300	13100	18710	18266.73	0.80	0	-2309	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1879	-29.63	6.45	12	0.49	-620.00	2846.00	25900	20230911	-29.07	11430	20230717	60.72	25750	-28.66	20240105	16290	12.77	20240306	25900	-29.07	20230911	11430	60.72	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
150	20240403	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-410	5	-2.19	831491240	45525	42.10	18720	18720	18090	24300	13100	18710	18264.50	0.80	0	-3770	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1872	-29.52	6.43	12	0.44	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16290	12.34	20240306	25900	-29.34	20230911	11430	60.10	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
151	20240403	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-410	5	-2.19	749860130	41068	37.98	18720	18720	18090	24300	13100	18710	18258.99	0.80	0	-5902	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1872	-29.52	6.43	12	0.40	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16290	12.34	20240306	25900	-29.34	20230911	11430	60.10	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
152	20240403	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	18370	-340	5	-1.82	588948170	32281	29.85	18720	18720	18090	24300	13100	18710	18244.42	0.80	0	-4961	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1879	-29.63	6.45	12	0.32	-620.00	2846.00	25900	20230911	-29.07	11430	20230717	60.72	25750	-28.66	20240105	16290	12.77	20240306	25900	-29.07	20230911	11430	60.72	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
153	20240403	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	-410	5	-2.19	89767260	4855	4.49	18720	18720	18280	24300	13100	18710	18489.65	0.80	0	-1321	19856	19282	18956	18382	18056	19120	18220	51	5590	500	13470	10	1	10230743	1872	-29.52	6.43	12	0.05	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16290	12.34	20240306	25900	-29.34	20230911	11430	60.10	20230717	2.13	N	138610	500	51 억		81548	N	N	0	N	00	N
154	20240402	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-730	5	-3.76	2020865420	107340	68.59	19370	19530	18630	25250	13610	19440	18826.78	0.99	0	-19751	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1914	-30.18	6.57	12	1.05	-620.00	2846.00	25900	20230911	-27.76	11430	20230717	63.69	25750	-27.34	20240105	16290	14.86	20240306	25900	-27.76	20230911	11430	63.69	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
155	20240402	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-690	5	-3.55	1897317490	100740	64.38	19370	19530	18630	25250	13610	19440	18833.80	0.99	0	-19743	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1918	-30.24	6.59	12	0.98	-620.00	2846.00	25900	20230911	-27.61	11430	20230717	64.04	25750	-27.18	20240105	16290	15.10	20240306	25900	-27.61	20230911	11430	64.04	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
156	20240402	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	18710	-730	5	-3.76	1781961690	94572	60.43	19370	19530	18630	25250	13610	19440	18842.38	0.99	0	-18951	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1914	-30.18	6.57	12	0.92	-620.00	2846.00	25900	20230911	-27.76	11430	20230717	63.69	25750	-27.34	20240105	16290	14.86	20240306	25900	-27.76	20230911	11430	63.69	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
157	20240402	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	18750	-690	5	-3.55	1705601510	90494	57.83	19370	19530	18630	25250	13610	19440	18847.68	0.99	0	-17730	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1918	-30.24	6.59	12	0.88	-620.00	2846.00	25900	20230911	-27.61	11430	20230717	64.04	25750	-27.18	20240105	16290	15.10	20240306	25900	-27.61	20230911	11430	64.04	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
158	20240402	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-720	5	-3.70	1601609190	84948	54.28	19370	19530	18630	25250	13610	19440	18854.00	0.99	0	-17436	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1915	-30.19	6.58	12	0.83	-620.00	2846.00	25900	20230911	-27.72	11430	20230717	63.78	25750	-27.30	20240105	16290	14.92	20240306	25900	-27.72	20230911	11430	63.78	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
159	20240402	110657	57	100.00	KOSDAQ		제약	N	N	N	N		N	18720	-720	5	-3.70	1399672050	74158	47.39	19370	19530	18630	25250	13610	19440	18874.19	0.99	0	-17157	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1915	-30.19	6.58	12	0.72	-620.00	2846.00	25900	20230911	-27.72	11430	20230717	63.78	25750	-27.30	20240105	16290	14.92	20240306	25900	-27.72	20230911	11430	63.78	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
160	20240402	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	18700	-740	5	-3.81	1078365380	56967	36.40	19370	19530	18700	25250	13610	19440	18929.65	0.99	0	-17477	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1913	-30.16	6.57	12	0.56	-620.00	2846.00	25900	20230911	-27.80	11430	20230717	63.60	25750	-27.38	20240105	16290	14.79	20240306	25900	-27.80	20230911	11430	63.60	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
161	20240402	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	19160	-280	5	-1.44	189624330	9842	6.29	19370	19530	19100	25250	13610	19440	19266.85	0.99	0	-2021	20320	19880	19340	18900	18360	20100	19120	51	5810	500	13990	10	1	10230743	1960	-30.90	6.73	12	0.10	-620.00	2846.00	25900	20230911	-26.02	11430	20230717	67.63	25750	-25.59	20240105	16290	17.62	20240306	25900	-26.02	20230911	11430	67.63	20230717	2.23	N	138610	500	51 억		101495	N	N	0	N	00	N
162	20240401	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	19440	840	2	4.52	2926387120	151470	52.93	18950	19780	18800	24150	13020	18600	19322.54	0.72	0	27457	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1989	-31.35	6.83	12	1.48	-620.00	2846.00	25900	20230911	-24.94	11430	20230717	70.08	25750	-24.50	20240105	16290	19.34	20240306	25900	-24.94	20230911	11430	70.08	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
163	20240401	150657	57	100.00	KOSDAQ		제약	N	N	N	N		N	19420	820	2	4.41	2785659940	144227	50.40	18950	19780	18800	24150	13020	18600	19317.20	0.72	0	24306	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1987	-31.32	6.82	12	1.41	-620.00	2846.00	25900	20230911	-25.02	11430	20230717	69.90	25750	-24.58	20240105	16290	19.21	20240306	25900	-25.02	20230911	11430	69.90	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
164	20240401	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	19450	850	2	4.57	2588028860	134021	46.84	18950	19780	18800	24150	13020	18600	19313.61	0.72	0	22011	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1990	-31.37	6.83	12	1.31	-620.00	2846.00	25900	20230911	-24.90	11430	20230717	70.17	25750	-24.47	20240105	16290	19.40	20240306	25900	-24.90	20230911	11430	70.17	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
165	20240401	130650	57	100.00	KOSDAQ		제약	N	N	N	N		N	19520	920	2	4.95	2448487220	126851	44.33	18950	19780	18800	24150	13020	18600	19305.19	0.72	0	20608	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1997	-31.48	6.86	12	1.24	-620.00	2846.00	25900	20230911	-24.63	11430	20230717	70.78	25750	-24.19	20240105	16290	19.83	20240306	25900	-24.63	20230911	11430	70.78	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
166	20240401	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	19380	780	2	4.19	2244603300	116331	40.65	18950	19780	18800	24150	13020	18600	19298.34	0.72	0	18703	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1983	-31.26	6.81	12	1.14	-620.00	2846.00	25900	20230911	-25.17	11430	20230717	69.55	25750	-24.74	20240105	16290	18.97	20240306	25900	-25.17	20230911	11430	69.55	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
167	20240401	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	19350	750	2	4.03	2058839140	106762	37.31	18950	19780	18800	24150	13020	18600	19288.00	0.72	0	14408	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1980	-31.21	6.80	12	1.04	-620.00	2846.00	25900	20230911	-25.29	11430	20230717	69.29	25750	-24.85	20240105	16290	18.78	20240306	25900	-25.29	20230911	11430	69.29	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
168	20240401	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	810	2	4.35	1744830910	90627	31.67	18950	19780	18800	24150	13020	18600	19256.95	0.72	0	10880	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1986	-31.31	6.82	12	0.89	-620.00	2846.00	25900	20230911	-25.06	11430	20230717	69.82	25750	-24.62	20240105	16290	19.15	20240306	25900	-25.06	20230911	11430	69.82	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N
169	20240401	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	19090	490	2	2.63	438308790	23132	8.08	18950	19100	18800	24150	13020	18600	18956.81	0.72	0	3344	20600	19600	19100	18100	17600	19350	17850	51	5550	500	13390	10	1	10230743	1953	-30.79	6.71	12	0.23	-620.00	2846.00	25900	20230911	-26.29	11430	20230717	67.02	25750	-25.86	20240105	16290	17.19	20240306	25900	-26.29	20230911	11430	67.02	20230717	2.22	N	138610	500	51 억		74063	N	N	0	N	00	N