KissMeData/298060/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	161145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	20	2	0.73	118237275	43238	45.42	2745	2765	2710	3545	1915	2730	2734.57	3.19	0	-265	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	563	-1.99	2.75	12	0.21	-1379.00	1001.00	10598	20230424	-74.05	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	13380	-79.45	20230519	2060	33.50	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
3	20240430	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	10	2	0.37	115167745	42120	44.25	2745	2765	2710	3545	1915	2730	2734.28	3.19	0	-724	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	561	-1.99	2.74	12	0.21	-1379.00	1001.00	10598	20230424	-74.15	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	13380	-79.52	20230519	2060	33.01	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
4	20240430	141203	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	5	2	0.18	102530195	37496	39.39	2745	2765	2710	3545	1915	2730	2734.43	3.19	0	-778	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	560	-1.98	2.73	12	0.18	-1379.00	1001.00	10598	20230424	-74.19	2060	20231020	32.77	4300	-36.40	20240221	2520	8.53	20240415	13380	-79.56	20230519	2060	32.77	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
5	20240430	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	15	2	0.55	88890105	32511	34.15	2745	2765	2710	3545	1915	2730	2734.15	3.19	0	-705	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	562	-1.99	2.74	12	0.16	-1379.00	1001.00	10598	20230424	-74.10	2060	20231020	33.25	4300	-36.16	20240221	2520	8.93	20240415	13380	-79.48	20230519	2060	33.25	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
6	20240430	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	20	2	0.73	86259390	31554	33.15	2745	2765	2710	3545	1915	2730	2733.71	3.19	0	-705	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	563	-1.99	2.75	12	0.15	-1379.00	1001.00	10598	20230424	-74.05	2060	20231020	33.50	4300	-36.05	20240221	2520	9.13	20240415	13380	-79.45	20230519	2060	33.50	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
7	20240430	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	10	2	0.37	67551230	24751	26.00	2745	2765	2710	3545	1915	2730	2729.23	3.19	0	-859	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	561	-1.99	2.74	12	0.12	-1379.00	1001.00	10598	20230424	-74.15	2060	20231020	33.01	4300	-36.28	20240221	2520	8.73	20240415	13380	-79.52	20230519	2060	33.01	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
8	20240430	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	5	2	0.18	54251175	19873	20.88	2745	2765	2715	3545	1915	2730	2729.89	3.19	0	244	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	560	-1.98	2.73	12	0.10	-1379.00	1001.00	10598	20230424	-74.19	2060	20231020	32.77	4300	-36.40	20240221	2520	8.53	20240415	13380	-79.56	20230519	2060	32.77	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
9	20240430	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	0	3	0.00	11991480	4391	4.61	2745	2745	2730	3545	1915	2730	2730.92	3.19	0	-40	2960	2845	2765	2650	2570	2805	2610	102	815	500	1850	5	1	20467248	559	-1.98	2.73	12	0.02	-1379.00	1001.00	10598	20230424	-74.24	2060	20231020	32.52	4300	-36.51	20240221	2520	8.33	20240415	13380	-79.60	20230519	2060	32.52	20231020	0.23	N	298060	500	102 억		653755	N	N	0	N	00	N
10	20240429	161140	54	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-165	5	-5.70	254268305	93366	210.91	2880	2880	2685	3760	2030	2895	2723.26	3.27	0	-15526	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	559	-1.98	2.73	12	0.46	-1379.00	1001.00	10598	20230424	-74.24	2060	20231020	32.52	4300	-36.51	20240221	2520	8.33	20240415	13380	-79.60	20230519	2060	32.52	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
11	20240429	151151	54	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-150	5	-5.18	215226555	79109	178.70	2880	2880	2685	3760	2030	2895	2720.54	3.27	0	-15755	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	562	-1.99	2.74	12	0.39	-1379.00	1001.00	10598	20230424	-74.10	2060	20231020	33.25	4300	-36.16	20240221	2520	8.93	20240415	13380	-79.48	20230519	2060	33.25	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
12	20240429	141105	54	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-165	5	-5.70	183865375	67618	152.75	2880	2880	2685	3760	2030	2895	2719.07	3.27	0	-15866	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	559	-1.98	2.73	12	0.33	-1379.00	1001.00	10598	20230424	-74.24	2060	20231020	32.52	4300	-36.51	20240221	2520	8.33	20240415	13380	-79.60	20230519	2060	32.52	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
13	20240429	131149	54	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-170	5	-5.87	164667385	60571	136.83	2880	2880	2685	3760	2030	2895	2718.47	3.27	0	-14320	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	558	-1.98	2.72	12	0.30	-1379.00	1001.00	10598	20230424	-74.29	2060	20231020	32.28	4300	-36.63	20240221	2520	8.13	20240415	13380	-79.63	20230519	2060	32.28	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
14	20240429	121148	54	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-180	5	-6.22	143553190	52815	119.31	2880	2880	2685	3760	2030	2895	2717.90	3.27	0	-13067	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	556	-1.97	2.71	12	0.26	-1379.00	1001.00	10598	20230424	-74.38	2060	20231020	31.80	4300	-36.86	20240221	2520	7.74	20240415	13380	-79.71	20230519	2060	31.80	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
15	20240429	111124	54	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-170	5	-5.87	134945455	49644	112.14	2880	2880	2685	3760	2030	2895	2718.12	3.27	0	-12589	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	558	-1.98	2.72	12	0.24	-1379.00	1001.00	10598	20230424	-74.29	2060	20231020	32.28	4300	-36.63	20240221	2520	8.13	20240415	13380	-79.63	20230519	2060	32.28	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
16	20240429	101149	54	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-200	5	-6.91	113964905	41888	94.62	2880	2880	2685	3760	2030	2895	2720.54	3.27	0	-9798	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	552	-1.95	2.69	12	0.20	-1379.00	1001.00	10598	20230424	-74.57	2060	20231020	30.83	4300	-37.33	20240221	2520	6.94	20240415	13380	-79.86	20230519	2060	30.83	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
17	20240429	091148	54	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-195	5	-6.74	43288810	15703	35.47	2880	2880	2685	3760	2030	2895	2756.37	3.27	0	-2633	3105	3000	2790	2685	2475	3052	2737	102	865	500	1960	5	1	20467248	553	-1.96	2.70	12	0.08	-1379.00	1001.00	10598	20230424	-74.52	2060	20231020	31.07	4300	-37.21	20240221	2520	7.14	20240415	13380	-79.82	20230519	2060	31.07	20231020	0.24	N	298060	500	102 억		669098	N	N	0	N	01	N
18	20240426	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	305	2	11.78	102143895	38206	133.38	2580	2895	2580	3365	1815	2590	2671.55	3.26	0	2386	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	593	-2.10	2.89	12	0.19	-1379.00	1001.00	10598	20230424	-72.68	2060	20231020	40.53	4300	-32.67	20240221	2520	14.88	20240415	13380	-78.36	20230519	2060	40.53	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
19	20240426	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	20	2	0.77	74205445	28469	99.39	2580	2640	2580	3365	1815	2590	2606.54	3.26	0	2284	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	534	-1.89	2.61	12	0.14	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
20	20240426	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	45	2	1.74	62713460	24081	84.07	2580	2635	2580	3365	1815	2590	2604.27	3.26	0	2108	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	539	-1.91	2.63	12	0.12	-1379.00	1001.00	10598	20230424	-75.14	2060	20231020	27.91	4300	-38.72	20240221	2520	4.56	20240415	13380	-80.31	20230519	2060	27.91	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
21	20240426	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	10	2	0.39	54109235	20786	72.56	2580	2625	2580	3365	1815	2590	2603.16	3.26	0	973	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	532	-1.89	2.60	12	0.10	-1379.00	1001.00	10598	20230424	-75.47	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13380	-80.57	20230519	2060	26.21	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
22	20240426	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	25	2	0.97	45874460	17620	61.51	2580	2625	2580	3365	1815	2590	2603.54	3.26	0	798	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	535	-1.90	2.61	12	0.09	-1379.00	1001.00	10598	20230424	-75.33	2060	20231020	26.94	4300	-39.19	20240221	2520	3.77	20240415	13380	-80.46	20230519	2060	26.94	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
23	20240426	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	20	2	0.77	37196420	14289	49.88	2580	2625	2580	3365	1815	2590	2603.15	3.26	0	603	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	534	-1.89	2.61	12	0.07	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
24	20240426	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	20	2	0.77	23104770	8885	31.02	2580	2625	2580	3365	1815	2590	2600.42	3.26	0	731	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	534	-1.89	2.61	12	0.04	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
25	20240426	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	0	3	0.00	1882780	725	2.53	2580	2600	2580	3365	1815	2590	2596.94	3.26	0	227	2646	2617	2601	2572	2556	2610	2565	102	775	500	1760	5	1	20467248	530	-1.88	2.59	12	0.00	-1379.00	1001.00	10598	20230424	-75.56	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	13380	-80.64	20230519	2060	25.73	20231020	0.24	N	298060	500	102 억		666718	N	N	0	N	00	N
26	20240425	161135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-40	5	-1.52	72839825	27973	81.78	2630	2630	2585	3415	1845	2630	2603.93	3.29	0	-7262	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	530	-1.88	2.59	12	0.14	-1379.00	1001.00	10598	20230424	-75.56	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	13380	-80.64	20230519	2060	25.73	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
27	20240425	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-30	5	-1.14	65477200	25132	73.47	2630	2630	2585	3415	1845	2630	2605.33	3.29	0	-7261	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	532	-1.89	2.60	12	0.12	-1379.00	1001.00	10598	20230424	-75.47	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13380	-80.57	20230519	2060	26.21	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
28	20240425	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-20	5	-0.76	58182155	22325	65.26	2630	2630	2585	3415	1845	2630	2606.14	3.29	0	-5986	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	534	-1.89	2.61	12	0.11	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
29	20240425	131137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-20	5	-0.76	51288275	19672	57.51	2630	2630	2585	3415	1845	2630	2607.17	3.29	0	-5889	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	534	-1.89	2.61	12	0.10	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
30	20240425	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-40	5	-1.52	50136160	19230	56.22	2630	2630	2585	3415	1845	2630	2607.18	3.29	0	-5512	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	530	-1.88	2.59	12	0.09	-1379.00	1001.00	10598	20230424	-75.56	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	13380	-80.64	20230519	2060	25.73	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
31	20240425	111136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-40	5	-1.52	45139770	17306	50.59	2630	2630	2590	3415	1845	2630	2608.33	3.29	0	-4880	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	530	-1.88	2.59	12	0.08	-1379.00	1001.00	10598	20230424	-75.56	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	13380	-80.64	20230519	2060	25.73	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
32	20240425	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-20	5	-0.76	35014270	13411	39.21	2630	2630	2600	3415	1845	2630	2610.86	3.29	0	-4801	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	534	-1.89	2.61	12	0.07	-1379.00	1001.00	10598	20230424	-75.37	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13380	-80.49	20230519	2060	26.70	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
33	20240425	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-5	5	-0.19	2712110	1036	3.03	2630	2630	2610	3415	1845	2630	2617.87	3.29	0	-113	2696	2662	2626	2592	2556	2645	2575	102	785	500	1780	5	1	20467248	537	-1.90	2.62	12	0.01	-1379.00	1001.00	10598	20230424	-75.23	2060	20231020	27.43	4300	-38.95	20240221	2520	4.17	20240415	13380	-80.38	20230519	2060	27.43	20231020	0.25	N	298060	500	102 억		673980	N	N	0	N	00	N
34	20240424	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	5	2	0.19	89110580	33904	87.71	2655	2660	2590	3410	1840	2625	2628.32	3.30	0	-1097	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	538	-1.91	2.63	12	0.17	-1379.00	1001.00	11185	20230418	-76.49	2060	20231020	27.67	4300	-38.84	20240221	2520	4.37	20240415	13900	-81.08	20230424	2060	27.67	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
35	20240424	151134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-20	5	-0.76	86851330	33041	85.48	2655	2660	2590	3410	1840	2625	2628.59	3.30	0	-813	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	533	-1.89	2.60	12	0.16	-1379.00	1001.00	11185	20230418	-76.71	2060	20231020	26.46	4300	-39.42	20240221	2520	3.37	20240415	13900	-81.26	20230424	2060	26.46	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
36	20240424	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	0	3	0.00	84435685	32115	83.08	2655	2660	2590	3410	1840	2625	2629.17	3.30	0	-699	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	537	-1.90	2.62	12	0.16	-1379.00	1001.00	11185	20230418	-76.53	2060	20231020	27.43	4300	-38.95	20240221	2520	4.17	20240415	13900	-81.12	20230424	2060	27.43	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
37	20240424	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-30	5	-1.14	76029880	28892	74.75	2655	2660	2590	3410	1840	2625	2631.52	3.30	0	-620	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	531	-1.88	2.59	12	0.14	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	13900	-81.33	20230424	2060	25.97	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
38	20240424	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-25	5	-0.95	62923480	23850	61.70	2655	2660	2600	3410	1840	2625	2638.30	3.30	0	-713	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	532	-1.89	2.60	12	0.12	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
39	20240424	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	0	3	0.00	47184245	17829	46.12	2655	2660	2625	3410	1840	2625	2646.49	3.30	0	-2560	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	537	-1.90	2.62	12	0.09	-1379.00	1001.00	11185	20230418	-76.53	2060	20231020	27.43	4300	-38.95	20240221	2520	4.17	20240415	13900	-81.12	20230424	2060	27.43	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
40	20240424	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	20	2	0.76	35228055	13280	34.36	2655	2660	2640	3410	1840	2625	2652.71	3.30	0	-2142	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	541	-1.92	2.64	12	0.06	-1379.00	1001.00	11185	20230418	-76.35	2060	20231020	28.40	4300	-38.49	20240221	2520	4.96	20240415	13900	-80.97	20230424	2060	28.40	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
41	20240424	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	25	2	0.95	9342720	3522	9.11	2655	2660	2650	3410	1840	2625	2652.67	3.30	0	-1468	2695	2660	2625	2590	2555	2677	2607	102	785	500	1780	5	1	20467248	542	-1.92	2.65	12	0.02	-1379.00	1001.00	11185	20230418	-76.31	2060	20231020	28.64	4300	-38.37	20240221	2520	5.16	20240415	13900	-80.94	20230424	2060	28.64	20231020	0.15	N	298060	500	102 억		675073	N	N	0	N	00	N
42	20240423	161105	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	10	2	0.38	101078410	38535	85.49	2590	2660	2590	3395	1835	2615	2623.03	3.25	0	10058	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	537	-1.90	2.62	12	0.19	-1379.00	1001.00	11185	20230418	-76.53	2060	20231020	27.43	4300	-38.95	20240221	2520	4.17	20240415	13900	-81.12	20230424	2060	27.43	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
43	20240423	151128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-15	5	-0.57	96108910	36633	81.27	2590	2660	2590	3395	1835	2615	2623.56	3.25	0	10102	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	532	-1.89	2.60	12	0.18	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
44	20240423	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-10	5	-0.38	88627965	33757	74.89	2590	2660	2590	3395	1835	2615	2625.47	3.25	0	10031	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	533	-1.89	2.60	12	0.16	-1379.00	1001.00	11185	20230418	-76.71	2060	20231020	26.46	4300	-39.42	20240221	2520	3.37	20240415	13900	-81.26	20230424	2060	26.46	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
45	20240423	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	5	2	0.19	82511255	31415	69.70	2590	2660	2590	3395	1835	2615	2626.49	3.25	0	11402	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	536	-1.90	2.62	12	0.15	-1379.00	1001.00	11185	20230418	-76.58	2060	20231020	27.18	4300	-39.07	20240221	2520	3.97	20240415	13900	-81.15	20230424	2060	27.18	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
46	20240423	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-20	5	-0.76	77472355	29487	65.42	2590	2660	2590	3395	1835	2615	2627.34	3.25	0	12385	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	531	-1.88	2.59	12	0.14	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	13900	-81.33	20230424	2060	25.97	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
47	20240423	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	5	2	0.19	71920340	27351	60.68	2590	2660	2590	3395	1835	2615	2629.53	3.25	0	13252	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	536	-1.90	2.62	12	0.13	-1379.00	1001.00	11185	20230418	-76.58	2060	20231020	27.18	4300	-39.07	20240221	2520	3.97	20240415	13900	-81.15	20230424	2060	27.18	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
48	20240423	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	5	2	0.19	61635045	23420	51.96	2590	2660	2590	3395	1835	2615	2631.73	3.25	0	15562	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	536	-1.90	2.62	12	0.11	-1379.00	1001.00	11185	20230418	-76.58	2060	20231020	27.18	4300	-39.07	20240221	2520	3.97	20240415	13900	-81.15	20230424	2060	27.18	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
49	20240423	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	45	2	1.72	48802055	18535	41.12	2590	2660	2590	3395	1835	2615	2632.97	3.25	0	15724	2658	2636	2598	2576	2538	2647	2587	102	780	500	1770	5	1	20467248	544	-1.93	2.66	12	0.09	-1379.00	1001.00	11185	20230418	-76.22	2060	20231020	29.13	4300	-38.14	20240221	2520	5.56	20240415	13900	-80.86	20230424	2060	29.13	20231020	0.17	N	298060	500	102 억		665015	N	N	0	N	00	N
50	20240422	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	55	2	2.15	115799955	44659	114.54	2560	2620	2560	3325	1795	2560	2592.96	3.20	0	8956	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	535	-1.90	2.61	12	0.22	-1379.00	1001.00	11185	20230418	-76.62	2060	20231020	26.94	4300	-39.19	20240221	2520	3.77	20240415	13900	-81.19	20230424	2060	26.94	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
51	20240422	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	50	2	1.95	114084785	44003	112.86	2560	2620	2560	3325	1795	2560	2592.66	3.20	0	8906	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	534	-1.89	2.61	12	0.21	-1379.00	1001.00	11185	20230418	-76.67	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	13900	-81.22	20230424	2060	26.70	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
52	20240422	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	35	2	1.37	107448100	41448	106.31	2560	2620	2560	3325	1795	2560	2592.36	3.20	0	8114	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	531	-1.88	2.59	12	0.20	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	13900	-81.33	20230424	2060	25.97	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
53	20240422	131117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	40	2	1.56	55442060	21372	54.82	2560	2620	2560	3325	1795	2560	2594.14	3.20	0	8103	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	532	-1.89	2.60	12	0.10	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
54	20240422	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	30	2	1.17	47367985	18266	46.85	2560	2620	2560	3325	1795	2560	2593.23	3.20	0	5742	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	530	-1.88	2.59	12	0.09	-1379.00	1001.00	11185	20230418	-76.84	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	13900	-81.37	20230424	2060	25.73	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
55	20240422	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	40	2	1.56	39468835	15222	39.04	2560	2620	2560	3325	1795	2560	2592.88	3.20	0	5166	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	532	-1.89	2.60	12	0.07	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
56	20240422	101118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	45	2	1.76	26050595	10081	25.86	2560	2620	2560	3325	1795	2560	2584.13	3.20	0	5207	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	533	-1.89	2.60	12	0.05	-1379.00	1001.00	11185	20230418	-76.71	2060	20231020	26.46	4300	-39.42	20240221	2520	3.37	20240415	13900	-81.26	20230424	2060	26.46	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
57	20240422	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	20	2	0.78	14715200	5715	14.66	2560	2605	2560	3325	1795	2560	2574.84	3.20	0	4290	2656	2607	2571	2522	2486	2590	2505	102	765	500	1740	5	1	20467248	528	-1.87	2.58	12	0.03	-1379.00	1001.00	11185	20230418	-76.93	2060	20231020	25.24	4300	-40.00	20240221	2520	2.38	20240415	13900	-81.44	20230424	2060	25.24	20231020	0.17	N	298060	500	102 억		655519	N	N	0	N	00	N
58	20240419	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-35	5	-1.35	100337140	38964	149.82	2605	2620	2535	3370	1820	2595	2575.18	3.21	0	-1449	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	524	-1.86	2.56	12	0.19	-1379.00	1001.00	11185	20230418	-77.11	2060	20231020	24.27	4300	-40.47	20240221	2520	1.59	20240415	13900	-81.58	20230424	2060	24.27	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
59	20240419	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-15	5	-0.58	95010895	36887	141.83	2605	2620	2535	3370	1820	2595	2575.73	3.21	0	-1449	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	528	-1.87	2.58	12	0.18	-1379.00	1001.00	11185	20230418	-76.93	2060	20231020	25.24	4300	-40.00	20240221	2520	2.38	20240415	13900	-81.44	20230424	2060	25.24	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
60	20240419	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-35	5	-1.35	73750825	28644	110.14	2605	2620	2535	3370	1820	2595	2574.74	3.21	0	-1366	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	524	-1.86	2.56	12	0.14	-1379.00	1001.00	11185	20230418	-77.11	2060	20231020	24.27	4300	-40.47	20240221	2520	1.59	20240415	13900	-81.58	20230424	2060	24.27	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
61	20240419	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-20	5	-0.77	69558805	27010	103.85	2605	2620	2535	3370	1820	2595	2575.30	3.21	0	-1600	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	527	-1.87	2.57	12	0.13	-1379.00	1001.00	11185	20230418	-76.98	2060	20231020	25.00	4300	-40.12	20240221	2520	2.18	20240415	13900	-81.47	20230424	2060	25.00	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
62	20240419	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-25	5	-0.96	61701575	23951	92.09	2605	2620	2535	3370	1820	2595	2576.16	3.21	0	-1981	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	526	-1.86	2.57	12	0.12	-1379.00	1001.00	11185	20230418	-77.02	2060	20231020	24.76	4300	-40.23	20240221	2520	1.98	20240415	13900	-81.51	20230424	2060	24.76	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
63	20240419	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	5	2	0.19	44372260	17178	66.05	2605	2620	2535	3370	1820	2595	2583.09	3.21	0	550	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	532	-1.89	2.60	12	0.08	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
64	20240419	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	5	2	0.19	18706095	7213	27.73	2605	2620	2580	3370	1820	2595	2593.39	3.21	0	1321	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	532	-1.89	2.60	12	0.04	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	13900	-81.29	20230424	2060	26.21	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
65	20240419	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	0	3	0.00	3558485	1365	5.25	2605	2620	2595	3370	1820	2595	2606.95	3.21	0	-342	2648	2621	2593	2566	2538	2635	2580	102	775	500	1760	5	1	20467248	531	-1.88	2.59	12	0.01	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	13900	-81.33	20230424	2060	25.97	20231020	0.17	N	298060	500	102 억		656968	N	N	0	N	00	N
66	20240418	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	30	2	1.17	66934040	25858	68.54	2565	2620	2565	3330	1800	2565	2588.52	3.20	0	1012	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	531	-1.88	2.59	12	0.13	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	14670	-82.31	20230418	2060	25.97	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
67	20240418	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	25	2	0.97	65251650	25210	66.82	2565	2620	2565	3330	1800	2565	2588.32	3.20	0	1421	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	530	-1.88	2.59	12	0.12	-1379.00	1001.00	11185	20230418	-76.84	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	14670	-82.34	20230418	2060	25.73	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
68	20240418	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	25	2	0.97	59595900	23029	61.04	2565	2620	2565	3330	1800	2565	2587.86	3.20	0	2167	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	530	-1.88	2.59	12	0.11	-1379.00	1001.00	11185	20230418	-76.84	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	14670	-82.34	20230418	2060	25.73	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
69	20240418	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	25	2	0.97	52331265	20226	53.61	2565	2620	2565	3330	1800	2565	2587.33	3.20	0	1877	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	530	-1.88	2.59	12	0.10	-1379.00	1001.00	11185	20230418	-76.84	2060	20231020	25.73	4300	-39.77	20240221	2520	2.78	20240415	14670	-82.34	20230418	2060	25.73	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
70	20240418	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	35	2	1.36	49122905	18992	50.34	2565	2620	2565	3330	1800	2565	2586.51	3.20	0	2480	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	532	-1.89	2.60	12	0.09	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	14670	-82.28	20230418	2060	26.21	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
71	20240418	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	45	2	1.75	39987835	15456	40.97	2565	2620	2565	3330	1800	2565	2587.20	3.20	0	2475	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	534	-1.89	2.61	12	0.08	-1379.00	1001.00	11185	20230418	-76.67	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	14670	-82.21	20230418	2060	26.70	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
72	20240418	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	35	2	1.36	26441125	10219	27.09	2565	2620	2565	3330	1800	2565	2587.45	3.20	0	2471	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	532	-1.89	2.60	12	0.05	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	14670	-82.28	20230418	2060	26.21	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
73	20240418	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	55	2	2.14	1673895	652	1.73	2565	2620	2565	3330	1800	2565	2567.32	3.20	0	0	2718	2641	2603	2526	2488	2622	2507	102	765	500	1740	5	1	20467248	536	-1.90	2.62	12	0.00	-1379.00	1001.00	11185	20230418	-76.58	2060	20231020	27.18	4300	-39.07	20240221	2520	3.97	20240415	14670	-82.14	20230418	2060	27.18	20231020	0.18	N	298060	500	102 억		655956	N	N	0	N	00	N
74	20240417	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-65	5	-2.47	97759410	37627	63.88	2630	2680	2565	3415	1845	2630	2598.22	3.21	0	-913	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	525	-1.86	2.56	12	0.18	-1379.00	1001.00	11185	20230418	-77.07	2060	20231020	24.51	4300	-40.35	20240221	2520	1.79	20240415	14670	-82.52	20230418	2060	24.51	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
75	20240417	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-60	5	-2.28	83604235	32109	54.52	2630	2680	2565	3415	1845	2630	2603.76	3.21	0	-853	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	526	-1.86	2.57	12	0.16	-1379.00	1001.00	11185	20230418	-77.02	2060	20231020	24.76	4300	-40.23	20240221	2520	1.98	20240415	14670	-82.48	20230418	2060	24.76	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
76	20240417	141024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-25	5	-0.95	48220300	18405	31.25	2630	2680	2580	3415	1845	2630	2619.96	3.21	0	1871	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	533	-1.89	2.60	12	0.09	-1379.00	1001.00	11185	20230418	-76.71	2060	20231020	26.46	4300	-39.42	20240221	2520	3.37	20240415	14670	-82.24	20230418	2060	26.46	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
77	20240417	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-45	5	-1.71	46757515	17843	30.29	2630	2680	2580	3415	1845	2630	2620.50	3.21	0	2264	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	529	-1.87	2.58	12	0.09	-1379.00	1001.00	11185	20230418	-76.89	2060	20231020	25.49	4300	-39.88	20240221	2520	2.58	20240415	14670	-82.38	20230418	2060	25.49	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
78	20240417	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	0	3	0.00	26418505	10024	17.02	2630	2680	2600	3415	1845	2630	2635.53	3.21	0	360	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	538	-1.91	2.63	12	0.05	-1379.00	1001.00	11185	20230418	-76.49	2060	20231020	27.67	4300	-38.84	20240221	2520	4.37	20240415	14670	-82.07	20230418	2060	27.67	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
79	20240417	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-20	5	-0.76	20898835	7911	13.43	2630	2680	2600	3415	1845	2630	2641.74	3.21	0	815	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	534	-1.89	2.61	12	0.04	-1379.00	1001.00	11185	20230418	-76.67	2060	20231020	26.70	4300	-39.30	20240221	2520	3.57	20240415	14670	-82.21	20230418	2060	26.70	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
80	20240417	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	45	2	1.71	9428810	3543	6.02	2630	2680	2630	3415	1845	2630	2661.25	3.21	0	-168	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	547	-1.94	2.67	12	0.02	-1379.00	1001.00	11185	20230418	-76.08	2060	20231020	29.85	4300	-37.79	20240221	2520	6.15	20240415	14670	-81.77	20230418	2060	29.85	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
81	20240417	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	45	2	1.71	203165	76	0.13	2630	2675	2630	3415	1845	2630	2673.22	3.21	0	0	2733	2681	2623	2571	2513	2707	2597	102	785	500	1780	5	1	20467248	547	-1.94	2.67	12	0.00	-1379.00	1001.00	11185	20230418	-76.08	2060	20231020	29.85	4300	-37.79	20240221	2520	6.15	20240415	14670	-81.77	20230418	2060	29.85	20231020	0.18	N	298060	500	102 억		656863	N	N	0	N	00	N
82	20240416	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-20	5	-0.75	152714140	58699	74.72	2620	2675	2565	3445	1855	2650	2601.65	3.19	0	3987	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	538	-1.91	2.63	12	0.29	-1379.00	1001.00	11185	20230418	-76.49	2060	20231020	27.67	4300	-38.84	20240221	2520	4.37	20240415	14670	-82.07	20230418	2060	27.67	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
83	20240416	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-50	5	-1.89	150744030	57942	73.76	2620	2675	2565	3445	1855	2650	2601.64	3.19	0	3943	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	532	-1.89	2.60	12	0.28	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	14670	-82.28	20230418	2060	26.21	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
84	20240416	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	-20	5	-0.75	110471745	42371	53.94	2620	2675	2565	3445	1855	2650	2607.25	3.19	0	3430	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	538	-1.91	2.63	12	0.21	-1379.00	1001.00	11185	20230418	-76.49	2060	20231020	27.67	4300	-38.84	20240221	2520	4.37	20240415	14670	-82.07	20230418	2060	27.67	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
85	20240416	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	89048785	34139	43.46	2620	2675	2565	3445	1855	2650	2608.42	3.19	0	3430	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	541	-1.92	2.64	12	0.17	-1379.00	1001.00	11185	20230418	-76.35	2060	20231020	28.40	4300	-38.49	20240221	2520	4.96	20240415	14670	-81.97	20230418	2060	28.40	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
86	20240416	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-30	5	-1.13	74913065	28749	36.60	2620	2675	2565	3445	1855	2650	2605.76	3.19	0	3462	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	536	-1.90	2.62	12	0.14	-1379.00	1001.00	11185	20230418	-76.58	2060	20231020	27.18	4300	-39.07	20240221	2520	3.97	20240415	14670	-82.14	20230418	2060	27.18	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
87	20240416	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-55	5	-2.08	60973450	23427	29.82	2620	2675	2565	3445	1855	2650	2602.70	3.19	0	3178	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	531	-1.88	2.59	12	0.11	-1379.00	1001.00	11185	20230418	-76.80	2060	20231020	25.97	4300	-39.65	20240221	2520	2.98	20240415	14670	-82.31	20230418	2060	25.97	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
88	20240416	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-45	5	-1.70	46123405	17680	22.51	2620	2675	2565	3445	1855	2650	2608.79	3.19	0	3263	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	533	-1.89	2.60	12	0.09	-1379.00	1001.00	11185	20230418	-76.71	2060	20231020	26.46	4300	-39.42	20240221	2520	3.37	20240415	14670	-82.24	20230418	2060	26.46	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
89	20240416	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-50	5	-1.89	15253105	5889	7.50	2620	2620	2565	3445	1855	2650	2590.10	3.19	0	3029	2890	2770	2645	2525	2400	2707	2462	102	795	500	1800	5	1	20467248	532	-1.89	2.60	12	0.03	-1379.00	1001.00	11185	20230418	-76.75	2060	20231020	26.21	4300	-39.53	20240221	2520	3.17	20240415	14670	-82.28	20230418	2060	26.21	20231020	0.19	N	298060	500	102 억		652376	N	N	0	N	00	N
90	20240415	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-130	5	-4.68	209998205	78277	191.01	2750	2765	2520	3610	1950	2780	2682.79	3.25	0	-13687	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	542	-1.92	2.65	12	0.38	-1379.00	1001.00	11185	20230418	-76.31	2060	20231020	28.64	4300	-38.37	20240221	2520	5.16	20240415	14670	-81.94	20230418	2060	28.64	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
91	20240415	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	-105	5	-3.78	205608930	76622	186.97	2750	2765	2520	3610	1950	2780	2683.42	3.25	0	-13626	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	547	-1.94	2.67	12	0.37	-1379.00	1001.00	11185	20230418	-76.08	2060	20231020	29.85	4300	-37.79	20240221	2520	6.15	20240415	14670	-81.77	20230418	2060	29.85	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
92	20240415	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-100	5	-3.60	184557255	68733	167.72	2750	2765	2520	3610	1950	2780	2685.13	3.25	0	-12865	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	549	-1.94	2.68	12	0.34	-1379.00	1001.00	11185	20230418	-76.04	2060	20231020	30.10	4300	-37.67	20240221	2520	6.35	20240415	14670	-81.73	20230418	2060	30.10	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
93	20240415	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-120	5	-4.32	177483925	66078	161.24	2750	2765	2520	3610	1950	2780	2685.98	3.25	0	-12187	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	544	-1.93	2.66	12	0.32	-1379.00	1001.00	11185	20230418	-76.22	2060	20231020	29.13	4300	-38.14	20240221	2520	5.56	20240415	14670	-81.87	20230418	2060	29.13	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
94	20240415	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-85	5	-3.06	101533275	37483	91.46	2750	2765	2675	3610	1950	2780	2708.78	3.25	0	-5071	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	552	-1.95	2.69	12	0.18	-1379.00	1001.00	11185	20230418	-75.91	2060	20231020	30.83	4300	-37.33	20240221	2590	4.05	20240219	14670	-81.63	20230418	2060	30.83	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
95	20240415	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-85	5	-3.06	98113990	36218	88.38	2750	2765	2675	3610	1950	2780	2708.98	3.25	0	-5061	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	552	-1.95	2.69	12	0.18	-1379.00	1001.00	11185	20230418	-75.91	2060	20231020	30.83	4300	-37.33	20240221	2590	4.05	20240219	14670	-81.63	20230418	2060	30.83	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
96	20240415	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-95	5	-3.42	75505345	27816	67.88	2750	2765	2685	3610	1950	2780	2714.46	3.25	0	-2202	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	550	-1.95	2.68	12	0.14	-1379.00	1001.00	11185	20230418	-75.99	2060	20231020	30.34	4300	-37.56	20240221	2590	3.67	20240219	14670	-81.70	20230418	2060	30.34	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
97	20240415	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-50	5	-1.80	25363610	9265	22.61	2750	2765	2700	3610	1950	2780	2737.57	3.25	0	-1179	2863	2821	2798	2756	2733	2842	2777	102	830	500	1890	5	1	20467248	559	-1.98	2.73	12	0.05	-1379.00	1001.00	11185	20230418	-75.59	2060	20231020	32.52	4300	-36.51	20240221	2590	5.41	20240219	14670	-81.39	20230418	2060	32.52	20231020	0.20	N	298060	500	102 억		666062	N	N	0	N	00	N
98	20240412	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-20	5	-0.71	112618170	40142	124.88	2775	2840	2775	3640	1960	2800	2805.49	3.29	0	-9100	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	569	-2.02	2.78	12	0.20	-1379.00	1001.00	11185	20230418	-75.15	2060	20231020	34.95	4300	-35.35	20240221	2590	7.34	20240219	14670	-81.05	20230418	2060	34.95	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
99	20240412	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-15	5	-0.54	104099340	37080	115.36	2775	2840	2775	3640	1960	2800	2807.43	3.29	0	-8093	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	570	-2.02	2.78	12	0.18	-1379.00	1001.00	11185	20230418	-75.10	2060	20231020	35.19	4300	-35.23	20240221	2590	7.53	20240219	14670	-81.02	20230418	2060	35.19	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
100	20240412	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	0	3	0.00	89854210	31984	99.50	2775	2840	2775	3640	1960	2800	2809.35	3.29	0	-9229	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	573	-2.03	2.80	12	0.16	-1379.00	1001.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
101	20240412	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	0	3	0.00	72621145	25819	80.32	2775	2840	2775	3640	1960	2800	2812.70	3.29	0	-9150	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	573	-2.03	2.80	12	0.13	-1379.00	1001.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
102	20240412	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	10	2	0.36	51460260	18259	56.80	2775	2840	2775	3640	1960	2800	2818.35	3.29	0	-8397	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	575	-2.04	2.81	12	0.09	-1379.00	1001.00	11185	20230418	-74.88	2060	20231020	36.41	4300	-34.65	20240221	2590	8.49	20240219	14670	-80.85	20230418	2060	36.41	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
103	20240412	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	30	2	1.07	44086055	15644	48.67	2775	2840	2775	3640	1960	2800	2818.08	3.29	0	-7721	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	579	-2.05	2.83	12	0.08	-1379.00	1001.00	11185	20230418	-74.70	2060	20231020	37.38	4300	-34.19	20240221	2590	9.27	20240219	14670	-80.71	20230418	2060	37.38	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
104	20240412	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	25	2	0.89	35019890	12419	38.64	2775	2840	2775	3640	1960	2800	2819.86	3.29	0	-7089	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	578	-2.05	2.82	12	0.06	-1379.00	1001.00	11185	20230418	-74.74	2060	20231020	37.14	4300	-34.30	20240221	2590	9.07	20240219	14670	-80.74	20230418	2060	37.14	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
105	20240412	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	0	3	0.00	581175	209	0.65	2775	2800	2775	3640	1960	2800	2780.74	3.29	0	-6	2923	2861	2808	2746	2693	2835	2720	102	840	500	1900	5	1	20467248	573	-2.03	2.80	12	0.00	-1379.00	1001.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.20	N	298060	500	102 억		673971	N	N	0	N	00	N
106	20240411	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-55	5	-1.93	89562945	32094	84.81	2870	2870	2755	3710	2000	2855	2790.64	3.32	0	-5667	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	573	-2.03	2.80	12	0.16	-1379.00	1001.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
107	20240411	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-20	5	-0.70	83722645	30012	79.31	2870	2870	2755	3710	2000	2855	2789.64	3.32	0	-5671	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	580	-2.06	2.83	12	0.15	-1379.00	1001.00	11185	20230418	-74.65	2060	20231020	37.62	4300	-34.07	20240221	2590	9.46	20240219	14670	-80.67	20230418	2060	37.62	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
108	20240411	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-5	5	-0.18	70972520	25507	67.41	2870	2870	2755	3710	2000	2855	2782.47	3.32	0	-4107	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	583	-2.07	2.85	12	0.12	-1379.00	1001.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
109	20240411	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-50	5	-1.75	67654835	24340	64.32	2870	2870	2755	3710	2000	2855	2779.57	3.32	0	-3547	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	574	-2.03	2.80	12	0.12	-1379.00	1001.00	11185	20230418	-74.92	2060	20231020	36.17	4300	-34.77	20240221	2590	8.30	20240219	14670	-80.88	20230418	2060	36.17	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
110	20240411	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-80	5	-2.80	54219015	19503	51.54	2870	2870	2755	3710	2000	2855	2780.03	3.32	0	-2936	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	568	-2.01	2.77	12	0.10	-1379.00	1001.00	11185	20230418	-75.19	2060	20231020	34.71	4300	-35.47	20240221	2590	7.14	20240219	14670	-81.08	20230418	2060	34.71	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
111	20240411	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-90	5	-3.15	48369165	17387	45.95	2870	2870	2755	3710	2000	2855	2781.92	3.32	0	-2552	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	566	-2.01	2.76	12	0.08	-1379.00	1001.00	11185	20230418	-75.28	2060	20231020	34.22	4300	-35.70	20240221	2590	6.76	20240219	14670	-81.15	20230418	2060	34.22	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
112	20240411	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-65	5	-2.28	29408330	10539	27.85	2870	2870	2765	3710	2000	2855	2790.43	3.32	0	-2396	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	571	-2.02	2.79	12	0.05	-1379.00	1001.00	11185	20230418	-75.06	2060	20231020	35.44	4300	-35.12	20240221	2590	7.72	20240219	14670	-80.98	20230418	2060	35.44	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
113	20240411	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-50	5	-1.75	3017310	1069	2.82	2870	2870	2805	3710	2000	2855	2822.55	3.32	0	-386	2918	2886	2828	2796	2738	2902	2812	102	855	500	1940	5	1	20467248	574	-2.03	2.80	12	0.01	-1379.00	1001.00	11185	20230418	-74.92	2060	20231020	36.17	4300	-34.77	20240221	2590	8.30	20240219	14670	-80.88	20230418	2060	36.17	20231020	0.21	N	298060	500	102 억		679131	N	N	0	N	00	N
114	20240409	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	60	2	2.15	105097770	37448	57.69	2795	2860	2770	3630	1960	2795	2806.50	3.32	0	169	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	584	-2.07	2.85	12	0.18	-1379.00	1001.00	11185	20230418	-74.47	2060	20231020	38.59	4300	-33.60	20240221	2590	10.23	20240219	14670	-80.54	20230418	2060	38.59	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
115	20240409	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	35	2	1.25	95568050	34088	52.51	2795	2860	2770	3630	1960	2795	2803.57	3.32	0	280	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	579	-2.05	2.83	12	0.17	-1379.00	1001.00	11185	20230418	-74.70	2060	20231020	37.38	4300	-34.19	20240221	2590	9.27	20240219	14670	-80.71	20230418	2060	37.38	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
116	20240409	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	83065610	29640	45.66	2795	2860	2770	3630	1960	2795	2802.48	3.32	0	281	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	572	-2.03	2.79	12	0.14	-1379.00	1001.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
117	20240409	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	15	2	0.54	74859645	26715	41.16	2795	2860	2770	3630	1960	2795	2802.16	3.32	0	697	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	575	-2.04	2.81	12	0.13	-1379.00	1001.00	11185	20230418	-74.88	2060	20231020	36.41	4300	-34.65	20240221	2590	8.49	20240219	14670	-80.85	20230418	2060	36.41	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
118	20240409	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	62215560	22189	34.18	2795	2860	2770	3630	1960	2795	2803.89	3.32	0	-203	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	572	-2.03	2.79	12	0.11	-1379.00	1001.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
119	20240409	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	25	2	0.89	42114465	15012	23.13	2795	2840	2785	3630	1960	2795	2805.39	3.32	0	-55	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	577	-2.04	2.82	12	0.07	-1379.00	1001.00	11185	20230418	-74.79	2060	20231020	36.89	4300	-34.42	20240221	2590	8.88	20240219	14670	-80.78	20230418	2060	36.89	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
120	20240409	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	35	2	1.25	15819435	5627	8.67	2795	2840	2795	3630	1960	2795	2811.34	3.32	0	414	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	579	-2.05	2.83	12	0.03	-1379.00	1001.00	11185	20230418	-74.70	2060	20231020	37.38	4300	-34.19	20240221	2590	9.27	20240219	14670	-80.71	20230418	2060	37.38	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
121	20240409	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	0	3	0.00	6579430	2354	3.63	2795	2795	2795	3630	1960	2795	2795.00	3.32	0	1561	2885	2840	2790	2745	2695	2862	2767	102	835	500	1900	5	1	20467248	572	-2.03	2.79	12	0.01	-1379.00	1001.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.21	N	298060	500	102 억		678962	N	N	0	N	00	N
122	20240408	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	30	2	1.08	179471760	64911	71.16	2775	2835	2740	3590	1940	2765	2764.89	3.31	0	347	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	572	-2.03	2.79	12	0.32	-1379.00	1001.00	11185	20230418	-75.01	2060	20231020	35.68	4300	-35.00	20240221	2590	7.92	20240219	14670	-80.95	20230418	2060	35.68	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
123	20240408	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	55	2	1.99	177841865	64329	70.53	2775	2835	2740	3590	1940	2765	2764.57	3.31	0	377	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	577	-2.04	2.82	12	0.31	-1379.00	1001.00	11185	20230418	-74.79	2060	20231020	36.89	4300	-34.42	20240221	2590	8.88	20240219	14670	-80.78	20230418	2060	36.89	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
124	20240408	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	50	2	1.81	159202725	57739	63.30	2775	2830	2740	3590	1940	2765	2757.28	3.31	0	1285	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	576	-2.04	2.81	12	0.28	-1379.00	1001.00	11185	20230418	-74.83	2060	20231020	36.65	4300	-34.53	20240221	2590	8.69	20240219	14670	-80.81	20230418	2060	36.65	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
125	20240408	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	45	2	1.63	148792520	54035	59.24	2775	2815	2740	3590	1940	2765	2753.63	3.31	0	830	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	575	-2.04	2.81	12	0.26	-1379.00	1001.00	11185	20230418	-74.88	2060	20231020	36.41	4300	-34.65	20240221	2590	8.49	20240219	14670	-80.85	20230418	2060	36.41	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
126	20240408	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	10	2	0.36	131378630	47789	52.39	2775	2775	2740	3590	1940	2765	2749.14	3.31	0	1500	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	568	-2.01	2.77	12	0.23	-1379.00	1001.00	11185	20230418	-75.19	2060	20231020	34.71	4300	-35.47	20240221	2590	7.14	20240219	14670	-81.08	20230418	2060	34.71	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
127	20240408	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-20	5	-0.72	125329645	45602	50.00	2775	2775	2740	3590	1940	2765	2748.34	3.31	0	974	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	562	-1.99	2.74	12	0.22	-1379.00	1001.00	11185	20230418	-75.46	2060	20231020	33.25	4300	-36.16	20240221	2590	5.98	20240219	14670	-81.29	20230418	2060	33.25	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
128	20240408	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-25	5	-0.90	112852945	41061	45.02	2775	2775	2740	3590	1940	2765	2748.42	3.31	0	793	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	561	-1.99	2.74	12	0.20	-1379.00	1001.00	11185	20230418	-75.50	2060	20231020	33.01	4300	-36.28	20240221	2590	5.79	20240219	14670	-81.32	20230418	2060	33.01	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
129	20240408	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-20	5	-0.72	12062980	4379	4.80	2775	2775	2745	3590	1940	2765	2754.73	3.31	0	-1892	2851	2807	2766	2722	2681	2787	2702	102	825	500	1880	5	1	20467248	562	-1.99	2.74	12	0.02	-1379.00	1001.00	11185	20230418	-75.46	2060	20231020	33.25	4300	-36.16	20240221	2590	5.98	20240219	14670	-81.29	20230418	2060	33.25	20231020	0.20	N	298060	500	102 억		678299	N	N	0	N	00	N
130	20240405	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-65	5	-2.30	243973420	88636	136.50	2810	2810	2725	3675	1985	2830	2752.53	3.30	0	1479	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	566	-2.01	2.76	12	0.43	-1379.00	1001.00	11185	20230418	-75.28	2060	20231020	34.22	4300	-35.70	20240221	2590	6.76	20240219	14670	-81.15	20230418	2060	34.22	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
131	20240405	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-65	5	-2.30	238221555	86556	133.30	2810	2810	2725	3675	1985	2830	2752.22	3.30	0	1360	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	566	-2.01	2.76	12	0.42	-1379.00	1001.00	11185	20230418	-75.28	2060	20231020	34.22	4300	-35.70	20240221	2590	6.76	20240219	14670	-81.15	20230418	2060	34.22	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
132	20240405	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-45	5	-1.59	214130640	77882	119.94	2810	2810	2725	3675	1985	2830	2749.42	3.30	0	319	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	570	-2.02	2.78	12	0.38	-1379.00	1001.00	11185	20230418	-75.10	2060	20231020	35.19	4300	-35.23	20240221	2590	7.53	20240219	14670	-81.02	20230418	2060	35.19	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
133	20240405	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-50	5	-1.77	204558985	74431	114.63	2810	2810	2725	3675	1985	2830	2748.30	3.30	0	461	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	569	-2.02	2.78	12	0.36	-1379.00	1001.00	11185	20230418	-75.15	2060	20231020	34.95	4300	-35.35	20240221	2590	7.34	20240219	14670	-81.05	20230418	2060	34.95	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
134	20240405	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-90	5	-3.18	177811295	64707	99.65	2810	2810	2725	3675	1985	2830	2747.95	3.30	0	1225	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	561	-1.99	2.74	12	0.32	-1379.00	1001.00	11185	20230418	-75.50	2060	20231020	33.01	4300	-36.28	20240221	2590	5.79	20240219	14670	-81.32	20230418	2060	33.01	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
135	20240405	110941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-100	5	-3.53	171027570	62230	95.84	2810	2810	2725	3675	1985	2830	2748.31	3.30	0	1230	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	559	-1.98	2.73	12	0.30	-1379.00	1001.00	11185	20230418	-75.59	2060	20231020	32.52	4300	-36.51	20240221	2590	5.41	20240219	14670	-81.39	20230418	2060	32.52	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
136	20240405	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-70	5	-2.47	126928270	46167	71.10	2810	2810	2725	3675	1985	2830	2749.33	3.30	0	2559	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	565	-2.00	2.76	12	0.23	-1379.00	1001.00	11185	20230418	-75.32	2060	20231020	33.98	4300	-35.81	20240221	2590	6.56	20240219	14670	-81.19	20230418	2060	33.98	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
137	20240405	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-70	5	-2.47	29902395	10820	16.66	2810	2810	2750	3675	1985	2830	2763.62	3.30	0	2987	2953	2891	2858	2796	2763	2875	2780	102	845	500	1920	5	1	20467248	565	-2.00	2.76	12	0.05	-1379.00	1001.00	11185	20230418	-75.32	2060	20231020	33.98	4300	-35.81	20240221	2590	6.56	20240219	14670	-81.19	20230418	2060	33.98	20231020	0.20	N	298060	500	102 억		675261	N	N	0	N	00	N
138	20240404	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-70	5	-2.41	185079550	64907	98.27	2855	2920	2825	3770	2030	2900	2851.34	3.33	0	-6119	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	579	-2.05	2.83	12	0.32	-1379.00	1001.00	11185	20230418	-74.70	2060	20231020	37.38	4300	-34.19	20240221	2590	9.27	20240219	14670	-80.71	20230418	2060	37.38	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
139	20240404	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-65	5	-2.24	177306665	62163	94.12	2855	2920	2825	3770	2030	2900	2852.13	3.33	0	-5780	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	580	-2.06	2.83	12	0.30	-1379.00	1001.00	11185	20230418	-74.65	2060	20231020	37.62	4300	-34.07	20240221	2590	9.46	20240219	14670	-80.67	20230418	2060	37.62	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
140	20240404	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-50	5	-1.72	156968080	55002	83.27	2855	2920	2825	3770	2030	2900	2853.69	3.33	0	-6221	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	583	-2.07	2.85	12	0.27	-1379.00	1001.00	11185	20230418	-74.52	2060	20231020	38.35	4300	-33.72	20240221	2590	10.04	20240219	14670	-80.57	20230418	2060	38.35	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
141	20240404	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-60	5	-2.07	138707285	48583	73.56	2855	2920	2825	3770	2030	2900	2854.87	3.33	0	-5634	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	581	-2.06	2.84	12	0.24	-1379.00	1001.00	11185	20230418	-74.61	2060	20231020	37.86	4300	-33.95	20240221	2590	9.65	20240219	14670	-80.64	20230418	2060	37.86	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
142	20240404	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-60	5	-2.07	108962925	38085	57.66	2855	2920	2840	3770	2030	2900	2860.84	3.33	0	-3408	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	581	-2.06	2.84	12	0.19	-1379.00	1001.00	11185	20230418	-74.61	2060	20231020	37.86	4300	-33.95	20240221	2590	9.65	20240219	14670	-80.64	20230418	2060	37.86	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
143	20240404	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-45	5	-1.55	96406205	33668	50.97	2855	2920	2840	3770	2030	2900	2863.22	3.33	0	-1104	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	584	-2.07	2.85	12	0.16	-1379.00	1001.00	11185	20230418	-74.47	2060	20231020	38.59	4300	-33.60	20240221	2590	10.23	20240219	14670	-80.54	20230418	2060	38.59	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
144	20240404	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-30	5	-1.03	38102930	13226	20.02	2855	2920	2850	3770	2030	2900	2880.62	3.33	0	-941	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	587	-2.08	2.87	12	0.06	-1379.00	1001.00	11185	20230418	-74.34	2060	20231020	39.32	4300	-33.26	20240221	2590	10.81	20240219	14670	-80.44	20230418	2060	39.32	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
145	20240404	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	15	2	0.52	14706685	5115	7.74	2855	2915	2850	3770	2030	2900	2874.20	3.33	0	830	2956	2927	2881	2852	2806	2905	2830	102	870	500	1970	5	1	20467248	597	-2.11	2.91	12	0.02	-1379.00	1001.00	11185	20230418	-73.94	2060	20231020	41.50	4300	-32.21	20240221	2590	12.55	20240219	14670	-80.13	20230418	2060	41.50	20231020	0.19	N	298060	500	102 억		681379	N	N	0	N	00	N
146	20240403	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-15	5	-0.51	188857370	65927	26.25	2910	2910	2835	3785	2045	2915	2864.64	3.39	0	-13021	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	594	-2.10	2.90	12	0.32	-1379.00	1001.00	11185	20230418	-74.07	2060	20231020	40.78	4300	-32.56	20240221	2590	11.97	20240219	14670	-80.23	20230418	2060	40.78	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
147	20240403	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-10	5	-0.34	184069440	64276	25.59	2910	2910	2835	3785	2045	2915	2863.74	3.39	0	-11985	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	595	-2.11	2.90	12	0.31	-1379.00	1001.00	11185	20230418	-74.03	2060	20231020	41.02	4300	-32.44	20240221	2590	12.16	20240219	14670	-80.20	20230418	2060	41.02	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
148	20240403	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-15	5	-0.51	162766600	56920	22.66	2910	2910	2835	3785	2045	2915	2859.57	3.39	0	-9923	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	594	-2.10	2.90	12	0.28	-1379.00	1001.00	11185	20230418	-74.07	2060	20231020	40.78	4300	-32.56	20240221	2590	11.97	20240219	14670	-80.23	20230418	2060	40.78	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
149	20240403	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	145910980	51070	20.33	2910	2910	2835	3785	2045	2915	2857.08	3.39	0	-6909	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	589	-2.09	2.88	12	0.25	-1379.00	1001.00	11185	20230418	-74.25	2060	20231020	39.81	4300	-33.02	20240221	2590	11.20	20240219	14670	-80.37	20230418	2060	39.81	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
150	20240403	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-40	5	-1.37	138460560	48472	19.30	2910	2910	2835	3785	2045	2915	2856.51	3.39	0	-6888	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	588	-2.08	2.87	12	0.24	-1379.00	1001.00	11185	20230418	-74.30	2060	20231020	39.56	4300	-33.14	20240221	2590	11.00	20240219	14670	-80.40	20230418	2060	39.56	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
151	20240403	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-50	5	-1.72	90080710	31530	12.55	2910	2910	2840	3785	2045	2915	2856.98	3.39	0	-2810	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	586	-2.08	2.86	12	0.15	-1379.00	1001.00	11185	20230418	-74.39	2060	20231020	39.08	4300	-33.37	20240221	2590	10.62	20240219	14670	-80.47	20230418	2060	39.08	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
152	20240403	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	71639435	25076	9.98	2910	2910	2840	3785	2045	2915	2856.89	3.39	0	665	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	589	-2.09	2.88	12	0.12	-1379.00	1001.00	11185	20230418	-74.25	2060	20231020	39.81	4300	-33.02	20240221	2590	11.20	20240219	14670	-80.37	20230418	2060	39.81	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
153	20240403	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-55	5	-1.89	14337340	4992	1.99	2910	2910	2850	3785	2045	2915	2872.06	3.39	0	-737	3108	3011	2923	2826	2738	2967	2782	102	870	500	1980	5	1	20467248	585	-2.07	2.86	12	0.02	-1379.00	1001.00	11185	20230418	-74.43	2060	20231020	38.83	4300	-33.49	20240221	2590	10.42	20240219	14670	-80.50	20230418	2060	38.83	20231020	0.18	N	298060	500	102 억		694400	N	N	0	N	00	N
154	20240402	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-135	5	-4.43	733292595	251135	180.31	3020	3020	2835	3965	2135	3050	2919.92	3.74	0	-72834	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	597	-2.11	2.91	12	1.23	-1379.00	1001.00	11185	20230418	-73.94	2060	20231020	41.50	4300	-32.21	20240221	2590	12.55	20240219	14670	-80.13	20230418	2060	41.50	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
155	20240402	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-195	5	-6.39	721039145	246910	177.28	3020	3020	2835	3965	2135	3050	2920.25	3.74	0	-71500	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	584	-2.07	2.85	12	1.21	-1379.00	1001.00	11185	20230418	-74.47	2060	20231020	38.59	4300	-33.60	20240221	2590	10.23	20240219	14670	-80.54	20230418	2060	38.59	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
156	20240402	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-165	5	-5.41	607032765	207106	148.70	3020	3020	2880	3965	2135	3050	2931.02	3.74	0	-67520	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	590	-2.09	2.88	12	1.01	-1379.00	1001.00	11185	20230418	-74.21	2060	20231020	40.05	4300	-32.91	20240221	2590	11.39	20240219	14670	-80.33	20230418	2060	40.05	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
157	20240402	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-140	5	-4.59	558120780	190214	136.57	3020	3020	2880	3965	2135	3050	2934.17	3.74	0	-61559	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	596	-2.11	2.91	12	0.93	-1379.00	1001.00	11185	20230418	-73.98	2060	20231020	41.26	4300	-32.33	20240221	2590	12.36	20240219	14670	-80.16	20230418	2060	41.26	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
158	20240402	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-115	5	-3.77	415559510	141053	101.28	3020	3020	2900	3965	2135	3050	2946.12	3.74	0	-50655	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	601	-2.13	2.93	12	0.69	-1379.00	1001.00	11185	20230418	-73.76	2060	20231020	42.48	4300	-31.74	20240221	2590	13.32	20240219	14670	-79.99	20230418	2060	42.48	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
159	20240402	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-125	5	-4.10	354588825	120103	86.23	3020	3020	2910	3965	2135	3050	2952.37	3.74	0	-49387	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	599	-2.12	2.92	12	0.59	-1379.00	1001.00	11185	20230418	-73.85	2060	20231020	41.99	4300	-31.98	20240221	2590	12.93	20240219	14670	-80.06	20230418	2060	41.99	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
160	20240402	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-120	5	-3.93	258741890	87331	62.70	3020	3020	2925	3965	2135	3050	2962.77	3.74	0	-38716	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	600	-2.12	2.93	12	0.43	-1379.00	1001.00	11185	20230418	-73.80	2060	20231020	42.23	4300	-31.86	20240221	2590	13.13	20240219	14670	-80.03	20230418	2060	42.23	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
161	20240402	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-70	5	-2.30	74604135	25063	18.00	3020	3020	2950	3965	2135	3050	2976.66	3.74	0	-6413	3166	3107	3076	3017	2986	3092	3002	102	915	500	2070	5	1	20467248	610	-2.16	2.98	12	0.12	-1379.00	1001.00	11185	20230418	-73.36	2060	20231020	44.66	4300	-30.70	20240221	2590	15.06	20240219	14670	-79.69	20230418	2060	44.66	20231020	0.21	N	298060	500	102 억		766432	N	N	0	N	00	N
162	20240401	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-60	5	-1.93	405834670	132088	40.77	3130	3135	3045	4040	2180	3110	3072.46	3.72	0	-767	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	624	-2.21	3.05	12	0.65	-1379.00	1001.00	11185	20230418	-72.73	2060	20231020	48.06	4300	-29.07	20240221	2590	17.76	20240219	14670	-79.21	20230418	2060	48.06	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
163	20240401	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-45	5	-1.45	395253030	128624	39.70	3130	3135	3045	4040	2180	3110	3072.93	3.72	0	324	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	627	-2.22	3.06	12	0.63	-1379.00	1001.00	11185	20230418	-72.60	2060	20231020	48.79	4300	-28.72	20240221	2590	18.34	20240219	14670	-79.11	20230418	2060	48.79	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
164	20240401	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-40	5	-1.29	370632550	120577	37.22	3130	3135	3045	4040	2180	3110	3073.82	3.72	0	1168	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	628	-2.23	3.07	12	0.59	-1379.00	1001.00	11185	20230418	-72.55	2060	20231020	49.03	4300	-28.60	20240221	2590	18.53	20240219	14670	-79.07	20230418	2060	49.03	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
165	20240401	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-25	5	-0.80	263996825	85822	26.49	3130	3135	3045	4040	2180	3110	3076.10	3.72	0	-1825	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	631	-2.24	3.08	12	0.42	-1379.00	1001.00	11185	20230418	-72.42	2060	20231020	49.76	4300	-28.26	20240221	2590	19.11	20240219	14670	-78.97	20230418	2060	49.76	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
166	20240401	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-10	5	-0.32	249035525	80983	25.00	3130	3135	3045	4040	2180	3110	3075.16	3.72	0	-3162	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	634	-2.25	3.10	12	0.40	-1379.00	1001.00	11185	20230418	-72.28	2060	20231020	50.49	4300	-27.91	20240221	2590	19.69	20240219	14670	-78.87	20230418	2060	50.49	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
167	20240401	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-50	5	-1.61	203133905	66085	20.40	3130	3135	3045	4040	2180	3110	3073.83	3.72	0	-7080	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	626	-2.22	3.06	12	0.32	-1379.00	1001.00	11185	20230418	-72.64	2060	20231020	48.54	4300	-28.84	20240221	2590	18.15	20240219	14670	-79.14	20230418	2060	48.54	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
168	20240401	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-30	5	-0.96	90240615	29179	9.01	3130	3135	3060	4040	2180	3110	3092.66	3.72	0	-5060	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	630	-2.23	3.08	12	0.14	-1379.00	1001.00	11185	20230418	-72.46	2060	20231020	49.51	4300	-28.37	20240221	2590	18.92	20240219	14670	-79.00	20230418	2060	49.51	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N
169	20240401	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-20	5	-0.64	28677300	9259	2.86	3130	3130	3060	4040	2180	3110	3097.24	3.72	0	-4591	3360	3235	3125	3000	2890	3297	3062	102	930	500	2110	5	1	20467248	632	-2.24	3.09	12	0.05	-1379.00	1001.00	11185	20230418	-72.37	2060	20231020	50.00	4300	-28.14	20240221	2590	19.31	20240219	14670	-78.94	20230418	2060	50.00	20231020	0.22	N	298060	500	102 억		760600	N	N	0	N	00	N