KissMeData/251120/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	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	220	2	1.56	477962190	33567	308.49	14020	14560	13960	18300	9860	14080	14239.05	9.44	0	3195	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1243	22.27	2.02	12	0.39	642.00	7085.00	18810	20230524	-23.98	11200	20231031	27.68	15280	-6.41	20240104	12090	18.28	20240206	18810	-23.98	20230524	11200	27.68	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
3	20240430	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	40	2	0.28	468077510	32874	302.12	14020	14560	13960	18300	9860	14080	14238.53	9.44	0	3233	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1228	21.99	1.99	12	0.38	642.00	7085.00	18810	20230524	-24.93	11200	20231031	26.07	15280	-7.59	20240104	12090	16.79	20240206	18810	-24.93	20230524	11200	26.07	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
4	20240430	141108	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	80	2	0.57	457104030	32097	294.98	14020	14560	13960	18300	9860	14080	14241.33	9.44	0	3180	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1231	22.06	2.00	12	0.37	642.00	7085.00	18810	20230524	-24.72	11200	20231031	26.43	15280	-7.33	20240104	12090	17.12	20240206	18810	-24.72	20230524	11200	26.43	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
5	20240430	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	80	2	0.57	284453630	19873	182.64	14020	14560	13960	18300	9860	14080	14313.57	9.44	0	2082	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1231	22.06	2.00	12	0.23	642.00	7085.00	18810	20230524	-24.72	11200	20231031	26.43	15280	-7.33	20240104	12090	17.12	20240206	18810	-24.72	20230524	11200	26.43	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
6	20240430	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	130	2	0.92	264642440	18479	169.83	14020	14560	13960	18300	9860	14080	14321.25	9.44	0	1988	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1236	22.13	2.01	12	0.21	642.00	7085.00	18810	20230524	-24.46	11200	20231031	26.88	15280	-7.00	20240104	12090	17.54	20240206	18810	-24.46	20230524	11200	26.88	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
7	20240430	111100	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	350	2	2.49	225950180	15775	144.98	14020	14560	13960	18300	9860	14080	14323.31	9.44	0	1743	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1255	22.48	2.04	12	0.18	642.00	7085.00	18810	20230524	-23.29	11200	20231031	28.84	15280	-5.56	20240104	12090	19.35	20240206	18810	-23.29	20230524	11200	28.84	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
8	20240430	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	14490	410	2	2.91	134179970	9459	86.93	14020	14550	13960	18300	9860	14080	14185.43	9.44	0	2660	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1260	22.57	2.05	12	0.11	642.00	7085.00	18810	20230524	-22.97	11200	20231031	29.37	15280	-5.17	20240104	12090	19.85	20240206	18810	-22.97	20230524	11200	29.37	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
9	20240430	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-10	5	-0.07	6671770	475	4.37	14020	14100	13960	18300	9860	14080	14045.83	9.44	0	-1	14280	14180	14000	13900	13720	14230	13950	43	4220	500	9850	10	1	8695700	1223	21.92	1.99	12	0.01	642.00	7085.00	18810	20230524	-25.20	11200	20231031	25.62	15280	-7.92	20240104	12090	16.38	20240206	18810	-25.20	20230524	11200	25.62	20231031	2.87	N	251120	500	43 억		821224	N	N	0	N	00	N
10	20240429	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	80	2	0.57	151899680	10881	142.68	13870	14100	13820	18200	9800	14000	13960.08	9.44	0	658	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1224	21.93	1.99	12	0.13	642.00	7085.00	19520	20230421	-27.87	11200	20231031	25.71	15280	-7.85	20240104	12090	16.46	20240206	18810	-25.15	20230524	11200	25.71	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
11	20240429	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-50	5	-0.36	138970960	9959	130.59	13870	14100	13820	18200	9800	14000	13954.31	9.44	0	730	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1213	21.73	1.97	12	0.11	642.00	7085.00	19520	20230421	-28.53	11200	20231031	24.55	15280	-8.70	20240104	12090	15.38	20240206	18810	-25.84	20230524	11200	24.55	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
12	20240429	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	40	2	0.29	111621130	8000	104.90	13870	14100	13820	18200	9800	14000	13952.64	9.44	0	260	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1221	21.87	1.98	12	0.09	642.00	7085.00	19520	20230421	-28.07	11200	20231031	25.36	15280	-8.12	20240104	12090	16.13	20240206	18810	-25.36	20230524	11200	25.36	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
13	20240429	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-30	5	-0.21	87712740	6295	82.55	13870	14100	13820	18200	9800	14000	13933.72	9.44	0	-526	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1215	21.76	1.97	12	0.07	642.00	7085.00	19520	20230421	-28.43	11200	20231031	24.73	15280	-8.57	20240104	12090	15.55	20240206	18810	-25.73	20230524	11200	24.73	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
14	20240429	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-100	5	-0.71	87628920	6289	82.47	13870	14100	13820	18200	9800	14000	13933.68	9.44	0	-520	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1209	21.65	1.96	12	0.07	642.00	7085.00	19520	20230421	-28.79	11200	20231031	24.11	15280	-9.03	20240104	12090	14.97	20240206	18810	-26.10	20230524	11200	24.11	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
15	20240429	111034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-10	5	-0.07	65342890	4687	61.46	13870	14100	13820	18200	9800	14000	13941.30	9.44	0	-542	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1217	21.79	1.97	12	0.05	642.00	7085.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	12090	15.72	20240206	18810	-25.62	20230524	11200	24.91	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
16	20240429	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-10	5	-0.07	22672130	1628	21.35	13870	14100	13820	18200	9800	14000	13926.37	9.44	0	-756	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1217	21.79	1.97	12	0.02	642.00	7085.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	12090	15.72	20240206	18810	-25.62	20230524	11200	24.91	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
17	20240429	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	40	2	0.29	6111600	440	5.77	13870	14100	13820	18200	9800	14000	13890.00	9.44	0	-10	14380	14190	13980	13790	13580	14085	13685	43	4200	500	9800	10	1	8695700	1221	21.87	1.98	12	0.01	642.00	7085.00	19520	20230421	-28.07	11200	20231031	25.36	15280	-8.12	20240104	12090	16.13	20240206	18810	-25.36	20230524	11200	25.36	20231031	2.86	N	251120	500	43 억		820566	N	N	0	N	00	N
18	20240426	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-120	5	-0.85	106099270	7615	38.79	14090	14170	13770	18350	9890	14120	13932.93	9.49	0	-1504	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1217	21.81	1.98	12	0.09	642.00	7085.00	19520	20230421	-28.28	11200	20231031	25.00	15280	-8.38	20240104	12090	15.80	20240206	18810	-25.57	20230524	11200	25.00	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
19	20240426	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-170	5	-1.20	101985270	7321	37.29	14090	14170	13770	18350	9890	14120	13930.51	9.49	0	-1440	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1213	21.73	1.97	12	0.08	642.00	7085.00	19520	20230421	-28.53	11200	20231031	24.55	15280	-8.70	20240104	12090	15.38	20240206	18810	-25.84	20230524	11200	24.55	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
20	20240426	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-210	5	-1.49	53164020	3809	19.40	14090	14170	13770	18350	9890	14120	13957.47	9.49	0	-1218	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1210	21.67	1.96	12	0.04	642.00	7085.00	19520	20230421	-28.74	11200	20231031	24.20	15280	-8.97	20240104	12090	15.05	20240206	18810	-26.05	20230524	11200	24.20	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
21	20240426	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-240	5	-1.70	36382000	2595	13.22	14090	14170	13770	18350	9890	14120	14020.04	9.49	0	-1215	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1207	21.62	1.96	12	0.03	642.00	7085.00	19520	20230421	-28.89	11200	20231031	23.93	15280	-9.16	20240104	12090	14.81	20240206	18810	-26.21	20230524	11200	23.93	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
22	20240426	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-120	5	-0.85	27796680	1978	10.07	14090	14170	13980	18350	9890	14120	14052.92	9.49	0	-1043	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1217	21.81	1.98	12	0.02	642.00	7085.00	19520	20230421	-28.28	11200	20231031	25.00	15280	-8.38	20240104	12090	15.80	20240206	18810	-25.57	20230524	11200	25.00	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
23	20240426	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	50	2	0.35	21575710	1536	7.82	14090	14170	13980	18350	9890	14120	14046.69	9.49	0	-635	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1232	22.07	2.00	12	0.02	642.00	7085.00	19520	20230421	-27.41	11200	20231031	26.52	15280	-7.26	20240104	12090	17.20	20240206	18810	-24.67	20230524	11200	26.52	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
24	20240426	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	0	3	0.00	13992510	998	5.08	14090	14120	13980	18350	9890	14120	14020.55	9.49	0	-264	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1228	21.99	1.99	12	0.01	642.00	7085.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	12090	16.79	20240206	18810	-24.93	20230524	11200	26.07	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
25	20240426	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-130	5	-0.92	2799880	200	1.02	14090	14090	13980	18350	9890	14120	13999.40	9.49	0	68	14873	14496	14023	13646	13173	14260	13410	43	4230	500	9880	10	1	8695700	1217	21.79	1.97	12	0.00	642.00	7085.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	12090	15.72	20240206	18810	-25.62	20230524	11200	24.91	20231031	2.86	N	251120	500	43 억		825209	N	N	0	N	00	N
26	20240425	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-280	5	-1.94	274543610	19622	41.44	14390	14400	13550	18720	10080	14400	13991.62	9.54	0	-625	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1228	21.99	1.99	12	0.23	642.00	7085.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	12090	16.79	20240206	18810	-24.93	20230524	11200	26.07	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
27	20240425	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-390	5	-2.71	265008060	18942	40.00	14390	14400	13550	18720	10080	14400	13990.50	9.54	0	-372	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1218	21.82	1.98	12	0.22	642.00	7085.00	19520	20230421	-28.23	11200	20231031	25.09	15280	-8.31	20240104	12090	15.88	20240206	18810	-25.52	20230524	11200	25.09	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
28	20240425	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-580	5	-4.03	245502520	17543	37.05	14390	14400	13550	18720	10080	14400	13994.33	9.54	0	27	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1202	21.53	1.95	12	0.20	642.00	7085.00	19520	20230421	-29.20	11200	20231031	23.39	15280	-9.55	20240104	12090	14.31	20240206	18810	-26.53	20230524	11200	23.39	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
29	20240425	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-260	5	-1.81	83622750	5890	12.44	14390	14400	14070	18720	10080	14400	14197.41	9.54	0	-852	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1230	22.02	2.00	12	0.07	642.00	7085.00	19520	20230421	-27.56	11200	20231031	26.25	15280	-7.46	20240104	12090	16.96	20240206	18810	-24.83	20230524	11200	26.25	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
30	20240425	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-190	5	-1.32	83537810	5884	12.43	14390	14400	14070	18720	10080	14400	14197.45	9.54	0	-849	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1236	22.13	2.01	12	0.07	642.00	7085.00	19520	20230421	-27.20	11200	20231031	26.88	15280	-7.00	20240104	12090	17.54	20240206	18810	-24.46	20230524	11200	26.88	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
31	20240425	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-240	5	-1.67	59611680	4189	8.85	14390	14400	14110	18720	10080	14400	14230.53	9.54	0	-82	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1231	22.06	2.00	12	0.05	642.00	7085.00	19520	20230421	-27.46	11200	20231031	26.43	15280	-7.33	20240104	12090	17.12	20240206	18810	-24.72	20230524	11200	26.43	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
32	20240425	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-200	5	-1.39	26400160	1847	3.90	14390	14400	14200	18720	10080	14400	14293.54	9.54	0	-75	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1235	22.12	2.00	12	0.02	642.00	7085.00	19520	20230421	-27.25	11200	20231031	26.79	15280	-7.07	20240104	12090	17.45	20240206	18810	-24.51	20230524	11200	26.79	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
33	20240425	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-200	5	-1.39	18938550	1324	2.80	14390	14400	14200	18720	10080	14400	14304.04	9.54	0	-27	14833	14616	14233	14016	13633	14725	14125	43	4320	500	10080	10	1	8695700	1235	22.12	2.00	12	0.02	642.00	7085.00	19520	20230421	-27.25	11200	20231031	26.79	15280	-7.07	20240104	12090	17.45	20240206	18810	-24.51	20230524	11200	26.79	20231031	2.82	N	251120	500	43 억		829405	N	N	0	N	00	N
34	20240424	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	500	2	3.60	675322860	47299	168.99	13850	14450	13850	18070	9730	13900	14277.65	9.44	0	5588	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1252	22.43	2.03	12	0.54	642.00	7085.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	18810	-23.44	20230524	11200	28.57	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
35	20240424	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	450	2	3.24	657570470	46066	164.58	13850	14450	13850	18070	9730	13900	14274.53	9.44	0	5587	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1248	22.35	2.03	12	0.53	642.00	7085.00	19520	20230421	-26.49	11200	20231031	28.12	15280	-6.09	20240104	12090	18.69	20240206	18810	-23.71	20230524	11200	28.12	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
36	20240424	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	410	2	2.95	641085080	44915	160.47	13850	14450	13850	18070	9730	13900	14273.30	9.44	0	6054	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1244	22.29	2.02	12	0.52	642.00	7085.00	19520	20230421	-26.69	11200	20231031	27.77	15280	-6.35	20240104	12090	18.36	20240206	18810	-23.92	20230524	11200	27.77	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
37	20240424	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	500	2	3.60	625213210	43806	156.51	13850	14450	13850	18070	9730	13900	14272.32	9.44	0	6116	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1252	22.43	2.03	12	0.50	642.00	7085.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	18810	-23.44	20230524	11200	28.57	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
38	20240424	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	470	2	3.38	592831940	41559	148.48	13850	14430	13850	18070	9730	13900	14264.83	9.44	0	6381	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1250	22.38	2.03	12	0.48	642.00	7085.00	19520	20230421	-26.38	11200	20231031	28.30	15280	-5.96	20240104	12090	18.86	20240206	18810	-23.60	20230524	11200	28.30	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
39	20240424	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	510	2	3.67	460442940	32318	115.46	13850	14420	13850	18070	9730	13900	14247.26	9.44	0	2274	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1253	22.45	2.03	12	0.37	642.00	7085.00	19520	20230421	-26.18	11200	20231031	28.66	15280	-5.69	20240104	12090	19.19	20240206	18810	-23.39	20230524	11200	28.66	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
40	20240424	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	310	2	2.23	166139430	11700	41.80	13850	14340	13850	18070	9730	13900	14199.95	9.44	0	-1268	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1236	22.13	2.01	12	0.13	642.00	7085.00	19520	20230421	-27.20	11200	20231031	26.88	15280	-7.00	20240104	12090	17.54	20240206	18810	-24.46	20230524	11200	26.88	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
41	20240424	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	340	2	2.45	22891310	1631	5.83	13850	14240	13850	18070	9730	13900	14035.14	9.44	0	397	14233	14066	13733	13566	13233	14150	13650	43	4170	500	9730	10	1	8695700	1238	22.18	2.01	12	0.02	642.00	7085.00	19520	20230421	-27.05	11200	20231031	27.14	15280	-6.81	20240104	12090	17.78	20240206	18810	-24.30	20230524	11200	27.14	20231031	2.83	N	251120	500	43 억		820593	N	N	0	N	00	N
42	20240423	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	500	2	3.73	383887500	27970	241.96	13410	13900	13400	17420	9380	13400	13705.28	9.39	0	3224	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1209	21.65	1.96	12	0.32	642.00	7085.00	19520	20230421	-28.79	11200	20231031	24.11	15280	-9.03	20240104	12090	14.97	20240206	18810	-26.10	20230524	11200	24.11	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
43	20240423	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	410	2	3.06	334154690	24390	210.99	13410	13830	13400	17420	9380	13400	13700.48	9.39	0	3335	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1201	21.51	1.95	12	0.28	642.00	7085.00	19520	20230421	-29.25	11200	20231031	23.30	15280	-9.62	20240104	12090	14.23	20240206	18810	-26.58	20230524	11200	23.30	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
44	20240423	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	400	2	2.99	296657720	21657	187.34	13410	13830	13400	17420	9380	13400	13698.01	9.39	0	3334	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1200	21.50	1.95	12	0.25	642.00	7085.00	19520	20230421	-29.30	11200	20231031	23.21	15280	-9.69	20240104	12090	14.14	20240206	18810	-26.63	20230524	11200	23.21	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
45	20240423	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	240	2	1.79	256156070	18716	161.90	13410	13830	13400	17420	9380	13400	13686.48	9.39	0	3306	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1186	21.25	1.93	12	0.22	642.00	7085.00	19520	20230421	-30.12	11200	20231031	21.79	15280	-10.73	20240104	12090	12.82	20240206	18810	-27.49	20230524	11200	21.79	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
46	20240423	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	240	2	1.79	242333690	17702	153.13	13410	13830	13400	17420	9380	13400	13689.62	9.39	0	3274	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1186	21.25	1.93	12	0.20	642.00	7085.00	19520	20230421	-30.12	11200	20231031	21.79	15280	-10.73	20240104	12090	12.82	20240206	18810	-27.49	20230524	11200	21.79	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
47	20240423	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	350	2	2.61	210160450	15353	132.81	13410	13830	13400	17420	9380	13400	13688.56	9.39	0	3037	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1196	21.42	1.94	12	0.18	642.00	7085.00	19520	20230421	-29.56	11200	20231031	22.77	15280	-10.01	20240104	12090	13.73	20240206	18810	-26.90	20230524	11200	22.77	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
48	20240423	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	360	2	2.69	139725530	10237	88.56	13410	13830	13400	17420	9380	13400	13649.07	9.39	0	2799	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1197	21.43	1.94	12	0.12	642.00	7085.00	19520	20230421	-29.51	11200	20231031	22.86	15280	-9.95	20240104	12090	13.81	20240206	18810	-26.85	20230524	11200	22.86	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
49	20240423	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	100	2	0.75	3031980	225	1.95	13410	13500	13410	17420	9380	13400	13475.47	9.39	0	-5	13926	13662	13406	13142	12886	13535	13015	43	4020	500	9380	10	1	8695700	1174	21.03	1.91	12	0.00	642.00	7085.00	19520	20230421	-30.84	11200	20231031	20.54	15280	-11.65	20240104	12090	11.66	20240206	18810	-28.23	20230524	11200	20.54	20231031	2.84	N	251120	500	43 억		816211	N	N	0	N	00	N
50	20240422	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-160	5	-1.18	155402180	11550	91.72	13560	13670	13150	17620	9500	13560	13454.73	9.37	0	1259	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1165	20.87	1.89	12	0.13	642.00	7085.00	19520	20230421	-31.35	11200	20231031	19.64	15280	-12.30	20240104	12090	10.84	20240206	18810	-28.76	20230524	11200	19.64	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
51	20240422	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-150	5	-1.11	153552870	11412	90.63	13560	13670	13150	17620	9500	13560	13455.39	9.37	0	1259	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1166	20.89	1.89	12	0.13	642.00	7085.00	19520	20230421	-31.30	11200	20231031	19.73	15280	-12.24	20240104	12090	10.92	20240206	18810	-28.71	20230524	11200	19.73	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
52	20240422	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-50	5	-0.37	138278000	10275	81.60	13560	13670	13150	17620	9500	13560	13457.71	9.37	0	1273	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1175	21.04	1.91	12	0.12	642.00	7085.00	19520	20230421	-30.79	11200	20231031	20.62	15280	-11.58	20240104	12090	11.75	20240206	18810	-28.18	20230524	11200	20.62	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
53	20240422	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-70	5	-0.52	133576330	9927	78.84	13560	13670	13150	17620	9500	13560	13455.86	9.37	0	1388	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1173	21.01	1.90	12	0.11	642.00	7085.00	19520	20230421	-30.89	11200	20231031	20.45	15280	-11.71	20240104	12090	11.58	20240206	18810	-28.28	20230524	11200	20.45	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
54	20240422	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	-50	5	-0.37	130630320	9708	77.10	13560	13670	13150	17620	9500	13560	13455.95	9.37	0	1397	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1175	21.04	1.91	12	0.11	642.00	7085.00	19520	20230421	-30.79	11200	20231031	20.62	15280	-11.58	20240104	12090	11.75	20240206	18810	-28.18	20230524	11200	20.62	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
55	20240422	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-170	5	-1.25	118702220	8815	70.00	13560	13670	13150	17620	9500	13560	13465.94	9.37	0	1400	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1164	20.86	1.89	12	0.10	642.00	7085.00	19520	20230421	-31.40	11200	20231031	19.55	15280	-12.37	20240104	12090	10.75	20240206	18810	-28.81	20230524	11200	19.55	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
56	20240422	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-10	5	-0.07	108034800	8021	63.70	13560	13670	13150	17620	9500	13560	13468.99	9.37	0	1369	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1178	21.11	1.91	12	0.09	642.00	7085.00	19520	20230421	-30.58	11200	20231031	20.98	15280	-11.32	20240104	12090	12.08	20240206	18810	-27.96	20230524	11200	20.98	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
57	20240422	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13580	20	2	0.15	41300970	3090	24.54	13560	13590	13150	17620	9500	13560	13366.01	9.37	0	206	14160	13860	13590	13290	13020	13725	13155	43	4060	500	9490	10	1	8695700	1181	21.15	1.92	12	0.04	642.00	7085.00	19520	20230421	-30.43	11200	20231031	21.25	15280	-11.13	20240104	12090	12.32	20240206	18810	-27.80	20230524	11200	21.25	20231031	2.81	N	251120	500	43 억		814772	N	N	0	N	00	N
58	20240419	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-180	5	-1.31	169986690	12591	112.16	13730	13890	13320	17860	9620	13740	13500.65	9.36	0	419	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1179	21.12	1.91	12	0.14	642.00	7085.00	19520	20230421	-30.53	11200	20231031	21.07	15280	-11.26	20240104	12090	12.16	20240206	19520	-30.53	20230421	11200	21.07	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
59	20240419	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-190	5	-1.38	167546170	12411	110.56	13730	13890	13320	17860	9620	13740	13499.81	9.36	0	374	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1178	21.11	1.91	12	0.14	642.00	7085.00	19520	20230421	-30.58	11200	20231031	20.98	15280	-11.32	20240104	12090	12.08	20240206	19520	-30.58	20230421	11200	20.98	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
60	20240419	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-380	5	-2.77	158799050	11764	104.79	13730	13890	13320	17860	9620	13740	13498.73	9.36	0	460	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1162	20.81	1.89	12	0.14	642.00	7085.00	19520	20230421	-31.56	11200	20231031	19.29	15280	-12.57	20240104	12090	10.50	20240206	19520	-31.56	20230421	11200	19.29	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
61	20240419	130944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-280	5	-2.04	146853540	10872	96.85	13730	13890	13320	17860	9620	13740	13507.50	9.36	0	257	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1170	20.97	1.90	12	0.13	642.00	7085.00	19520	20230421	-31.05	11200	20231031	20.18	15280	-11.91	20240104	12090	11.33	20240206	19520	-31.05	20230421	11200	20.18	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
62	20240419	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-330	5	-2.40	134608840	9957	88.70	13730	13890	13320	17860	9620	13740	13519.02	9.36	0	-164	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1166	20.89	1.89	12	0.11	642.00	7085.00	19520	20230421	-31.30	11200	20231031	19.73	15280	-12.24	20240104	12090	10.92	20240206	19520	-31.30	20230421	11200	19.73	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
63	20240419	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	-250	5	-1.82	72676910	5326	47.44	13730	13890	13490	17860	9620	13740	13645.68	9.36	0	-194	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1173	21.01	1.90	12	0.06	642.00	7085.00	19520	20230421	-30.89	11200	20231031	20.45	15280	-11.71	20240104	12090	11.58	20240206	19520	-30.89	20230421	11200	20.45	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
64	20240419	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	20	2	0.15	23578200	1716	15.29	13730	13890	13630	17860	9620	13740	13740.21	9.36	0	-550	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1197	21.43	1.94	12	0.02	642.00	7085.00	19520	20230421	-29.51	11200	20231031	22.86	15280	-9.95	20240104	12090	13.81	20240206	19520	-29.51	20230421	11200	22.86	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
65	20240419	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-60	5	-0.44	1041460	76	0.68	13730	13730	13660	17860	9620	13740	13703.42	9.36	0	-41	14180	13960	13830	13610	13480	13895	13545	43	4120	500	9610	10	1	8695700	1190	21.31	1.93	12	0.00	642.00	7085.00	19520	20230421	-29.92	11200	20231031	22.14	15280	-10.47	20240104	12090	13.15	20240206	19520	-29.92	20230421	11200	22.14	20231031	2.81	N	251120	500	43 억		814200	N	N	0	N	00	N
66	20240418	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-260	5	-1.86	151572390	10936	48.31	13970	14050	13700	18200	9800	14000	13860.67	9.38	0	-1721	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1195	21.40	1.94	12	0.13	642.00	7085.00	19520	20230421	-29.61	11200	20231031	22.68	15280	-10.08	20240104	12090	13.65	20240206	19520	-29.61	20230421	11200	22.68	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
67	20240418	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-200	5	-1.43	117370900	8451	37.33	13970	14050	13700	18200	9800	14000	13888.40	9.38	0	-1780	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1200	21.50	1.95	12	0.10	642.00	7085.00	19520	20230421	-29.30	11200	20231031	23.21	15280	-9.69	20240104	12090	14.14	20240206	19520	-29.30	20230421	11200	23.21	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
68	20240418	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-90	5	-0.64	103163960	7424	32.80	13970	14050	13700	18200	9800	14000	13896.01	9.38	0	-1689	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1210	21.67	1.96	12	0.09	642.00	7085.00	19520	20230421	-28.74	11200	20231031	24.20	15280	-8.97	20240104	12090	15.05	20240206	19520	-28.74	20230421	11200	24.20	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
69	20240418	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-80	5	-0.57	86695300	6236	27.55	13970	14050	13700	18200	9800	14000	13902.39	9.38	0	-920	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1210	21.68	1.96	12	0.07	642.00	7085.00	19520	20230421	-28.69	11200	20231031	24.29	15280	-8.90	20240104	12090	15.14	20240206	19520	-28.69	20230421	11200	24.29	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
70	20240418	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-40	5	-0.29	78326650	5636	24.90	13970	14050	13700	18200	9800	14000	13897.56	9.38	0	-766	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1214	21.74	1.97	12	0.06	642.00	7085.00	19520	20230421	-28.48	11200	20231031	24.64	15280	-8.64	20240104	12090	15.47	20240206	19520	-28.48	20230421	11200	24.64	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
71	20240418	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-190	5	-1.36	74229220	5342	23.60	13970	14050	13700	18200	9800	14000	13895.40	9.38	0	-566	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1201	21.51	1.95	12	0.06	642.00	7085.00	19520	20230421	-29.25	11200	20231031	23.30	15280	-9.62	20240104	12090	14.23	20240206	19520	-29.25	20230421	11200	23.30	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
72	20240418	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-20	5	-0.14	37447600	2696	11.91	13970	14000	13700	18200	9800	14000	13890.06	9.38	0	-954	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1216	21.78	1.97	12	0.03	642.00	7085.00	19520	20230421	-28.38	11200	20231031	24.82	15280	-8.51	20240104	12090	15.63	20240206	19520	-28.38	20230421	11200	24.82	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
73	20240418	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-290	5	-2.07	4225240	307	1.36	13970	13970	13710	18200	9800	14000	13763.00	9.38	0	21	14586	14292	14006	13712	13426	14150	13570	43	4200	500	9800	10	1	8695700	1192	21.36	1.94	12	0.00	642.00	7085.00	19520	20230421	-29.76	11200	20231031	22.41	15280	-10.27	20240104	12090	13.40	20240206	19520	-29.76	20230421	11200	22.41	20231031	2.86	N	251120	500	43 억		815397	N	N	0	N	00	N
74	20240417	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-210	5	-1.48	317605010	22614	28.28	14270	14300	13720	18470	9950	14210	14044.62	9.43	0	-5389	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1217	21.81	1.98	12	0.26	642.00	7085.00	19520	20230421	-28.28	11200	20231031	25.00	15280	-8.38	20240104	12090	15.80	20240206	19520	-28.28	20230421	11200	25.00	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
75	20240417	150945	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-290	5	-2.04	304671890	21687	27.12	14270	14300	13720	18470	9950	14210	14048.60	9.43	0	-4836	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1210	21.68	1.96	12	0.25	642.00	7085.00	19520	20230421	-28.69	11200	20231031	24.29	15280	-8.90	20240104	12090	15.14	20240206	19520	-28.69	20230421	11200	24.29	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
76	20240417	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-420	5	-2.96	292168500	20790	26.00	14270	14300	13720	18470	9950	14210	14053.32	9.43	0	-4524	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1199	21.48	1.95	12	0.24	642.00	7085.00	19520	20230421	-29.35	11200	20231031	23.12	15280	-9.75	20240104	12090	14.06	20240206	19520	-29.35	20230421	11200	23.12	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
77	20240417	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-220	5	-1.55	222379160	15754	19.70	14270	14300	13940	18470	9950	14210	14115.73	9.43	0	-2690	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1217	21.79	1.97	12	0.18	642.00	7085.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	12090	15.72	20240206	19520	-28.33	20230421	11200	24.91	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
78	20240417	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-190	5	-1.34	189121550	13377	16.73	14270	14300	13940	18470	9950	14210	14137.81	9.43	0	-2454	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1219	21.84	1.98	12	0.15	642.00	7085.00	19520	20230421	-28.18	11200	20231031	25.18	15280	-8.25	20240104	12090	15.96	20240206	19520	-28.18	20230421	11200	25.18	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
79	20240417	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	-140	5	-0.99	165480460	11686	14.61	14270	14300	13990	18470	9950	14210	14160.57	9.43	0	-2156	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1223	21.92	1.99	12	0.13	642.00	7085.00	19520	20230421	-27.92	11200	20231031	25.62	15280	-7.92	20240104	12090	16.38	20240206	19520	-27.92	20230421	11200	25.62	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
80	20240417	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	60	2	0.42	104482800	7348	9.19	14270	14300	14020	18470	9950	14210	14219.22	9.43	0	-1456	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1241	22.23	2.01	12	0.08	642.00	7085.00	19520	20230421	-26.90	11200	20231031	27.41	15280	-6.61	20240104	12090	18.03	20240206	19520	-26.90	20230421	11200	27.41	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
81	20240417	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-70	5	-0.49	30098700	2114	2.64	14270	14300	14140	18470	9950	14210	14237.80	9.43	0	-958	14750	14480	14130	13860	13510	14615	13995	43	4260	500	9940	10	1	8695700	1230	22.02	2.00	12	0.02	642.00	7085.00	19520	20230421	-27.56	11200	20231031	26.25	15280	-7.46	20240104	12090	16.96	20240206	19520	-27.56	20230421	11200	26.25	20231031	2.98	N	251120	500	43 억		820189	N	N	0	N	00	N
82	20240416	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	140	2	1.00	1137870630	79955	66.20	13910	14400	13780	18290	9850	14070	14231.39	9.45	0	-4545	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1236	22.13	2.01	12	0.92	642.00	7085.00	19520	20230421	-27.20	11200	20231031	26.88	15280	-7.00	20240104	12090	17.54	20240206	19520	-27.20	20230421	11200	26.88	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
83	20240416	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	120	2	0.85	1102382240	77449	64.12	13910	14400	13780	18290	9850	14070	14233.65	9.45	0	-4399	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1234	22.10	2.00	12	0.89	642.00	7085.00	19520	20230421	-27.31	11200	20231031	26.70	15280	-7.13	20240104	12090	17.37	20240206	19520	-27.31	20230421	11200	26.70	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
84	20240416	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	150	2	1.07	1062780590	74663	61.82	13910	14400	13780	18290	9850	14070	14234.37	9.45	0	-3272	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1237	22.15	2.01	12	0.86	642.00	7085.00	19520	20230421	-27.15	11200	20231031	26.96	15280	-6.94	20240104	12090	17.62	20240206	19520	-27.15	20230421	11200	26.96	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
85	20240416	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	330	2	2.35	955417980	67171	55.61	13910	14400	13780	18290	9850	14070	14223.67	9.45	0	-2509	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1252	22.43	2.03	12	0.77	642.00	7085.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	12090	19.11	20240206	19520	-26.23	20230421	11200	28.57	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
86	20240416	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	100	2	0.71	725133480	51117	42.32	13910	14320	13780	18290	9850	14070	14185.76	9.45	0	-3522	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1232	22.07	2.00	12	0.59	642.00	7085.00	19520	20230421	-27.41	11200	20231031	26.52	15280	-7.26	20240104	12090	17.20	20240206	19520	-27.41	20230421	11200	26.52	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
87	20240416	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	50	2	0.36	667715830	47046	38.95	13910	14320	13780	18290	9850	14070	14192.83	9.45	0	-3294	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1228	21.99	1.99	12	0.54	642.00	7085.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	12090	16.79	20240206	19520	-27.66	20230421	11200	26.07	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
88	20240416	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	170	2	1.21	453507220	31960	26.46	13910	14320	13780	18290	9850	14070	14189.84	9.45	0	-1033	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1238	22.18	2.01	12	0.37	642.00	7085.00	19520	20230421	-27.05	11200	20231031	27.14	15280	-6.81	20240104	12090	17.78	20240206	19520	-27.05	20230421	11200	27.14	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
89	20240416	090926	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-220	5	-1.56	28363420	2051	1.70	13910	14030	13780	18290	9850	14070	13829.07	9.45	0	92	15076	14572	13586	13082	12096	14825	13335	43	4220	500	9840	10	1	8695700	1204	21.57	1.95	12	0.02	642.00	7085.00	19520	20230421	-29.05	11200	20231031	23.66	15280	-9.36	20240104	12090	14.56	20240206	19520	-29.05	20230421	11200	23.66	20231031	2.93	N	251120	500	43 억		821545	N	N	0	N	00	N
90	20240415	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	1090	2	8.40	1645072430	120359	681.07	12960	14090	12600	16870	9090	12980	13664.70	9.46	0	660	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1223	21.92	1.99	12	1.38	642.00	7085.00	19520	20230421	-27.92	11200	20231031	25.62	15280	-7.92	20240104	12090	16.38	20240206	19520	-27.92	20230421	11200	25.62	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
91	20240415	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	1040	2	8.01	1547800710	113418	641.79	12960	14090	12600	16870	9090	12980	13646.87	9.46	0	1297	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1219	21.84	1.98	12	1.30	642.00	7085.00	19520	20230421	-28.18	11200	20231031	25.18	15280	-8.25	20240104	12090	15.96	20240206	19520	-28.18	20230421	11200	25.18	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
92	20240415	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	840	2	6.47	1350233360	99292	561.86	12960	14040	12600	16870	9090	12980	13598.61	9.46	0	-34	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1202	21.53	1.95	12	1.14	642.00	7085.00	19520	20230421	-29.20	11200	20231031	23.39	15280	-9.55	20240104	12090	14.31	20240206	19520	-29.20	20230421	11200	23.39	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
93	20240415	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	740	2	5.70	1235267170	90968	514.76	12960	14040	12600	16870	9090	12980	13579.14	9.46	0	-943	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1193	21.37	1.94	12	1.05	642.00	7085.00	19520	20230421	-29.71	11200	20231031	22.50	15280	-10.21	20240104	12090	13.48	20240206	19520	-29.71	20230421	11200	22.50	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
94	20240415	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	830	2	6.39	1015410970	75127	425.12	12960	14030	12600	16870	9090	12980	13515.93	9.46	0	-2618	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1201	21.51	1.95	12	0.86	642.00	7085.00	19520	20230421	-29.25	11200	20231031	23.30	15280	-9.62	20240104	12090	14.23	20240206	19520	-29.25	20230421	11200	23.30	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
95	20240415	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	290	2	2.23	378660730	28794	162.94	12960	13680	12600	16870	9090	12980	13150.68	9.46	0	-2037	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1154	20.67	1.87	12	0.33	642.00	7085.00	19520	20230421	-32.02	11200	20231031	18.48	15280	-13.15	20240104	12090	9.76	20240206	19520	-32.02	20230421	11200	18.48	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
96	20240415	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-70	5	-0.54	140199470	10903	61.70	12960	13000	12600	16870	9090	12980	12858.80	9.46	0	-642	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1123	20.11	1.82	12	0.13	642.00	7085.00	19520	20230421	-33.86	11200	20231031	15.27	15280	-15.51	20240104	12090	6.78	20240206	19520	-33.86	20230421	11200	15.27	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
97	20240415	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-260	5	-2.00	15350820	1213	6.86	12960	12960	12600	16870	9090	12980	12655.25	9.46	0	-140	13540	13260	13070	12790	12600	13165	12695	43	3890	500	9080	10	1	8695700	1106	19.81	1.80	12	0.01	642.00	7085.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	2.95	N	251120	500	43 억		822607	N	N	0	N	00	N
98	20240412	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	12980	-260	5	-1.96	227037200	17435	132.77	13350	13350	12880	17210	9270	13240	13022.01	9.47	0	-1192	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1129	20.22	1.83	12	0.20	642.00	7085.00	19520	20230421	-33.50	11200	20231031	15.89	15280	-15.05	20240104	12090	7.36	20240206	19520	-33.50	20230421	11200	15.89	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
99	20240412	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-320	5	-2.42	215827530	16567	126.16	13350	13350	12880	17210	9270	13240	13027.56	9.47	0	-1165	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1123	20.12	1.82	12	0.19	642.00	7085.00	19520	20230421	-33.81	11200	20231031	15.36	15280	-15.45	20240104	12090	6.87	20240206	19520	-33.81	20230421	11200	15.36	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
100	20240412	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-190	5	-1.44	123903870	9457	72.01	13350	13350	12990	17210	9270	13240	13101.82	9.47	0	-1062	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1135	20.33	1.84	12	0.11	642.00	7085.00	19520	20230421	-33.15	11200	20231031	16.52	15280	-14.59	20240104	12090	7.94	20240206	19520	-33.15	20230421	11200	16.52	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
101	20240412	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-210	5	-1.59	86277060	6570	50.03	13350	13350	13020	17210	9270	13240	13131.97	9.47	0	-643	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1133	20.30	1.84	12	0.08	642.00	7085.00	19520	20230421	-33.25	11200	20231031	16.34	15280	-14.73	20240104	12090	7.78	20240206	19520	-33.25	20230421	11200	16.34	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
102	20240412	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-80	5	-0.60	56458630	4294	32.70	13350	13350	13110	17210	9270	13240	13148.26	9.47	0	-59	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1144	20.50	1.86	12	0.05	642.00	7085.00	19520	20230421	-32.58	11200	20231031	17.50	15280	-13.87	20240104	12090	8.85	20240206	19520	-32.58	20230421	11200	17.50	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
103	20240412	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-20	5	-0.15	34302510	2609	19.87	13350	13350	13110	17210	9270	13240	13147.76	9.47	0	280	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1150	20.59	1.87	12	0.03	642.00	7085.00	19520	20230421	-32.27	11200	20231031	18.04	15280	-13.48	20240104	12090	9.35	20240206	19520	-32.27	20230421	11200	18.04	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
104	20240412	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-10	5	-0.08	27298790	2077	15.82	13350	13350	13110	17210	9270	13240	13143.38	9.47	0	432	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1150	20.61	1.87	12	0.02	642.00	7085.00	19520	20230421	-32.22	11200	20231031	18.12	15280	-13.42	20240104	12090	9.43	20240206	19520	-32.22	20230421	11200	18.12	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
105	20240412	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-20	5	-0.15	1812600	137	1.04	13350	13350	13220	17210	9270	13240	13230.66	9.47	0	-136	13660	13450	13300	13090	12940	13375	13015	43	3970	500	9260	10	1	8695700	1150	20.59	1.87	12	0.00	642.00	7085.00	19520	20230421	-32.27	11200	20231031	18.04	15280	-13.48	20240104	12090	9.35	20240206	19520	-32.27	20230421	11200	18.04	20231031	2.95	N	251120	500	43 억		823700	N	N	0	N	00	N
106	20240411	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-300	5	-2.22	174062990	13132	91.19	13510	13510	13150	17600	9480	13540	13254.88	9.48	0	-1348	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1151	20.62	1.87	12	0.15	642.00	7085.00	19520	20230421	-32.17	11200	20231031	18.21	15280	-13.35	20240104	12090	9.51	20240206	19520	-32.17	20230421	11200	18.21	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
107	20240411	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-230	5	-1.70	158095460	11929	82.83	13510	13510	13150	17600	9480	13540	13253.04	9.48	0	-815	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1157	20.73	1.88	12	0.14	642.00	7085.00	19520	20230421	-31.81	11200	20231031	18.84	15280	-12.89	20240104	12090	10.09	20240206	19520	-31.81	20230421	11200	18.84	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
108	20240411	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-310	5	-2.29	147342140	11117	77.20	13510	13510	13150	17600	9480	13540	13253.77	9.48	0	-736	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1150	20.61	1.87	12	0.13	642.00	7085.00	19520	20230421	-32.22	11200	20231031	18.12	15280	-13.42	20240104	12090	9.43	20240206	19520	-32.22	20230421	11200	18.12	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
109	20240411	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-240	5	-1.77	138123930	10421	72.36	13510	13510	13150	17600	9480	13540	13254.38	9.48	0	-531	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1157	20.72	1.88	12	0.12	642.00	7085.00	19520	20230421	-31.86	11200	20231031	18.75	15280	-12.96	20240104	12090	10.01	20240206	19520	-31.86	20230421	11200	18.75	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
110	20240411	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-250	5	-1.85	65571260	4930	34.23	13510	13510	13240	17600	9480	13540	13300.46	9.48	0	-725	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1156	20.70	1.88	12	0.06	642.00	7085.00	19520	20230421	-31.92	11200	20231031	18.66	15280	-13.02	20240104	12090	9.93	20240206	19520	-31.92	20230421	11200	18.66	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
111	20240411	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	-260	5	-1.92	63985340	4811	33.41	13510	13510	13240	17600	9480	13540	13299.80	9.48	0	-715	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1155	20.69	1.87	12	0.06	642.00	7085.00	19520	20230421	-31.97	11200	20231031	18.57	15280	-13.09	20240104	12090	9.84	20240206	19520	-31.97	20230421	11200	18.57	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
112	20240411	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-300	5	-2.22	50962650	3828	26.58	13510	13510	13240	17600	9480	13540	13313.13	9.48	0	-747	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1151	20.62	1.87	12	0.04	642.00	7085.00	19520	20230421	-32.17	11200	20231031	18.21	15280	-13.35	20240104	12090	9.51	20240206	19520	-32.17	20230421	11200	18.21	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
113	20240411	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-220	5	-1.62	11153520	831	5.77	13510	13510	13320	17600	9480	13540	13421.81	9.48	0	-447	13846	13692	13476	13322	13106	13770	13400	43	4060	500	9470	10	1	8695700	1158	20.75	1.88	12	0.01	642.00	7085.00	19520	20230421	-31.76	11200	20231031	18.93	15280	-12.83	20240104	12090	10.17	20240206	19520	-31.76	20230421	11200	18.93	20231031	3.08	N	251120	500	43 억		824522	N	N	0	N	00	N
114	20240409	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13540	30	2	0.22	188381900	14058	16.60	13520	13630	13260	17560	9460	13510	13400.33	9.52	0	-3428	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1177	21.09	1.91	12	0.16	642.00	7085.00	19520	20230421	-30.64	11200	20231031	20.89	15280	-11.39	20240104	12090	11.99	20240206	19520	-30.64	20230421	11200	20.89	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
115	20240409	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-90	5	-0.67	170427830	12723	15.03	13520	13630	13260	17560	9460	13510	13395.26	9.52	0	-2962	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1167	20.90	1.89	12	0.15	642.00	7085.00	19520	20230421	-31.25	11200	20231031	19.82	15280	-12.17	20240104	12090	11.00	20240206	19520	-31.25	20230421	11200	19.82	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
116	20240409	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-90	5	-0.67	135363210	10117	11.95	13520	13630	13260	17560	9460	13510	13379.78	9.52	0	-2234	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1167	20.90	1.89	12	0.12	642.00	7085.00	19520	20230421	-31.25	11200	20231031	19.82	15280	-12.17	20240104	12090	11.00	20240206	19520	-31.25	20230421	11200	19.82	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
117	20240409	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-150	5	-1.11	122077520	9123	10.77	13520	13630	13260	17560	9460	13510	13381.29	9.52	0	-2038	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1162	20.81	1.89	12	0.10	642.00	7085.00	19520	20230421	-31.56	11200	20231031	19.29	15280	-12.57	20240104	12090	10.50	20240206	19520	-31.56	20230421	11200	19.29	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
118	20240409	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-200	5	-1.48	118207950	8833	10.43	13520	13630	13260	17560	9460	13510	13382.54	9.52	0	-1880	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1157	20.73	1.88	12	0.10	642.00	7085.00	19520	20230421	-31.81	11200	20231031	18.84	15280	-12.89	20240104	12090	10.09	20240206	19520	-31.81	20230421	11200	18.84	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
119	20240409	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	-200	5	-1.48	87896550	6551	7.74	13520	13630	13300	17560	9460	13510	13417.27	9.52	0	-1673	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1157	20.73	1.88	12	0.08	642.00	7085.00	19520	20230421	-31.81	11200	20231031	18.84	15280	-12.89	20240104	12090	10.09	20240206	19520	-31.81	20230421	11200	18.84	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
120	20240409	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-110	5	-0.81	53087760	3942	4.66	13520	13630	13370	17560	9460	13510	13467.21	9.52	0	-1378	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1165	20.87	1.89	12	0.05	642.00	7085.00	19520	20230421	-31.35	11200	20231031	19.64	15280	-12.30	20240104	12090	10.84	20240206	19520	-31.35	20230421	11200	19.64	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
121	20240409	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	60	2	0.44	13100610	967	1.14	13520	13630	13430	17560	9460	13510	13547.68	9.52	0	-346	14123	13816	13313	13006	12503	13970	13160	43	4050	500	9450	10	1	8695700	1180	21.14	1.92	12	0.01	642.00	7085.00	19520	20230421	-30.48	11200	20231031	21.16	15280	-11.19	20240104	12090	12.24	20240206	19520	-30.48	20230421	11200	21.16	20231031	3.10	N	251120	500	43 억		827504	N	N	0	N	00	N
122	20240408	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	670	2	5.22	1099635480	82100	675.83	12810	13620	12810	16690	8990	12840	13393.69	9.48	0	3703	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1175	21.04	1.91	12	0.94	642.00	7085.00	19520	20230421	-30.79	11200	20231031	20.62	15280	-11.58	20240104	12090	11.75	20240206	19520	-30.79	20230421	11200	20.62	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
123	20240408	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	630	2	4.91	984740930	73600	605.86	12810	13620	12810	16690	8990	12840	13379.63	9.48	0	2259	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1171	20.98	1.90	12	0.85	642.00	7085.00	19520	20230421	-30.99	11200	20231031	20.27	15280	-11.85	20240104	12090	11.41	20240206	19520	-30.99	20230421	11200	20.27	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
124	20240408	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	520	2	4.05	790178990	59118	486.65	12810	13620	12810	16690	8990	12840	13366.13	9.48	0	-531	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1162	20.81	1.89	12	0.68	642.00	7085.00	19520	20230421	-31.56	11200	20231031	19.29	15280	-12.57	20240104	12090	10.50	20240206	19520	-31.56	20230421	11200	19.29	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
125	20240408	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	520	2	4.05	753977100	56414	464.39	12810	13620	12810	16690	8990	12840	13365.07	9.48	0	-354	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1162	20.81	1.89	12	0.65	642.00	7085.00	19520	20230421	-31.56	11200	20231031	19.29	15280	-12.57	20240104	12090	10.50	20240206	19520	-31.56	20230421	11200	19.29	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
126	20240408	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	550	2	4.28	713534840	53390	439.50	12810	13620	12810	16690	8990	12840	13364.58	9.48	0	-446	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1164	20.86	1.89	12	0.61	642.00	7085.00	19520	20230421	-31.40	11200	20231031	19.55	15280	-12.37	20240104	12090	10.75	20240206	19520	-31.40	20230421	11200	19.55	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
127	20240408	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	500	2	3.89	641676180	48031	395.38	12810	13620	12810	16690	8990	12840	13359.63	9.48	0	-552	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1160	20.78	1.88	12	0.55	642.00	7085.00	19520	20230421	-31.66	11200	20231031	19.11	15280	-12.70	20240104	12090	10.34	20240206	19520	-31.66	20230421	11200	19.11	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
128	20240408	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	500	2	3.89	466480280	34969	287.86	12810	13620	12810	16690	8990	12840	13339.82	9.48	0	-33	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1160	20.78	1.88	12	0.40	642.00	7085.00	19520	20230421	-31.66	11200	20231031	19.11	15280	-12.70	20240104	12090	10.34	20240206	19520	-31.66	20230421	11200	19.11	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
129	20240408	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	60	2	0.47	16206570	1260	10.37	12810	12920	12810	16690	8990	12840	12862.36	9.48	0	-401	13013	12926	12803	12716	12593	12970	12760	43	3850	500	8980	10	1	8695700	1122	20.09	1.82	12	0.01	642.00	7085.00	19520	20230421	-33.91	11200	20231031	15.18	15280	-15.58	20240104	12090	6.70	20240206	19520	-33.91	20230421	11200	15.18	20231031	3.10	N	251120	500	43 억		824473	N	N	0	N	00	N
130	20240405	160901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	40	2	0.31	155530070	12148	89.75	12680	12890	12680	16640	8960	12800	12802.82	9.47	0	785	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1117	20.00	1.81	12	0.14	642.00	7085.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
131	20240405	150855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	20	2	0.16	143528170	11210	82.82	12680	12890	12680	16640	8960	12800	12803.58	9.47	0	772	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1115	19.97	1.81	12	0.13	642.00	7085.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
132	20240405	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	0	3	0.00	133385280	10417	76.96	12680	12890	12680	16640	8960	12800	12804.58	9.47	0	772	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1113	19.94	1.81	12	0.12	642.00	7085.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
133	20240405	130852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	60	2	0.47	127428160	9952	73.53	12680	12890	12680	16640	8960	12800	12804.28	9.47	0	772	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1118	20.03	1.82	12	0.11	642.00	7085.00	19520	20230421	-34.12	11200	20231031	14.82	15280	-15.84	20240104	12090	6.37	20240206	19520	-34.12	20230421	11200	14.82	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
134	20240405	120854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	70	2	0.55	111448780	8709	64.34	12680	12890	12680	16640	8960	12800	12796.97	9.47	0	236	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1119	20.05	1.82	12	0.10	642.00	7085.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
135	20240405	110900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-70	5	-0.55	88466920	6914	51.08	12680	12890	12680	16640	8960	12800	12795.33	9.47	0	235	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1107	19.83	1.80	12	0.08	642.00	7085.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
136	20240405	100744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	50	2	0.39	47228600	3678	27.17	12680	12880	12680	16640	8960	12800	12840.84	9.47	0	-813	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1117	20.02	1.81	12	0.04	642.00	7085.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
137	20240405	090843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	-40	5	-0.31	1726950	136	1.00	12680	12760	12680	16640	8960	12800	12698.16	9.47	0	-7	13066	12932	12766	12632	12466	13000	12700	43	3840	500	8960	10	1	8695700	1110	19.88	1.80	12	0.00	642.00	7085.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.12	N	251120	500	43 억		823518	N	N	0	N	00	N
138	20240404	160842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12800	170	2	1.35	172567580	13531	51.67	12610	12900	12600	16410	8850	12630	12753.50	9.52	0	-4110	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1113	19.94	1.81	12	0.16	642.00	7085.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
139	20240404	150840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	160	2	1.27	170317930	13355	51.00	12610	12900	12600	16410	8850	12630	12753.12	9.52	0	-4138	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1112	19.92	1.81	12	0.15	642.00	7085.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
140	20240404	140845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	130	2	1.03	168283030	13196	50.39	12610	12900	12600	16410	8850	12630	12752.58	9.52	0	-4119	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1110	19.88	1.80	12	0.15	642.00	7085.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
141	20240404	130834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12630	0	3	0.00	112265720	8826	33.70	12610	12900	12600	16410	8850	12630	12719.89	9.52	0	-2155	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1098	19.67	1.78	12	0.10	642.00	7085.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
142	20240404	120841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12660	30	2	0.24	98666430	7748	29.59	12610	12900	12610	16410	8850	12630	12734.44	9.52	0	-1968	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1101	19.72	1.79	12	0.09	642.00	7085.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
143	20240404	110842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12700	70	2	0.55	83430860	6543	24.98	12610	12900	12610	16410	8850	12630	12751.16	9.52	0	-1966	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1104	19.78	1.79	12	0.08	642.00	7085.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
144	20240404	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	160	2	1.27	62094100	4861	18.56	12610	12900	12610	16410	8850	12630	12773.94	9.52	0	-1942	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1112	19.92	1.81	12	0.06	642.00	7085.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
145	20240404	090842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12690	60	2	0.48	8425470	667	2.55	12610	12690	12610	16410	8850	12630	12631.89	9.52	0	340	13163	12896	12653	12386	12143	13030	12520	43	3780	500	8840	10	1	8695700	1103	19.77	1.79	12	0.01	642.00	7085.00	19520	20230421	-34.99	11200	20231031	13.30	15280	-16.95	20240104	12090	4.96	20240206	19520	-34.99	20230421	11200	13.30	20231031	3.12	N	251120	500	43 억		827628	N	N	0	N	00	N
146	20240403	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	10	2	0.08	329541510	26132	289.04	12530	12920	12410	16400	8840	12620	12610.65	9.65	0	-9552	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1098	19.67	1.78	12	0.30	642.00	7085.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
147	20240403	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	30	2	0.24	318716340	25275	279.56	12530	12920	12410	16400	8840	12620	12609.94	9.65	0	-9356	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1100	19.70	1.79	12	0.29	642.00	7085.00	19520	20230421	-35.19	11200	20231031	12.95	15280	-17.21	20240104	12090	4.63	20240206	19520	-35.19	20230421	11200	12.95	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
148	20240403	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	180	2	1.43	304657740	24170	267.34	12530	12920	12410	16400	8840	12620	12604.79	9.65	0	-9532	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1113	19.94	1.81	12	0.28	642.00	7085.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
149	20240403	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-110	5	-0.87	246968310	19637	217.20	12530	12770	12410	16400	8840	12620	12576.68	9.65	0	-8258	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1088	19.49	1.77	12	0.23	642.00	7085.00	19520	20230421	-35.91	11200	20231031	11.70	15280	-18.13	20240104	12090	3.47	20240206	19520	-35.91	20230421	11200	11.70	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
150	20240403	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-50	5	-0.40	242701400	19296	213.43	12530	12770	12410	16400	8840	12620	12577.81	9.65	0	-8104	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1093	19.58	1.77	12	0.22	642.00	7085.00	19520	20230421	-35.60	11200	20231031	12.23	15280	-17.74	20240104	12090	3.97	20240206	19520	-35.60	20230421	11200	12.23	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
151	20240403	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-200	5	-1.58	95907500	7685	85.00	12530	12600	12410	16400	8840	12620	12479.83	9.65	0	-1950	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1080	19.35	1.75	12	0.09	642.00	7085.00	19520	20230421	-36.37	11200	20231031	10.89	15280	-18.72	20240104	12090	2.73	20240206	19520	-36.37	20230421	11200	10.89	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
152	20240403	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	12550	-70	5	-0.55	70220580	5625	62.22	12530	12600	12410	16400	8840	12620	12483.66	9.65	0	-1590	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1091	19.55	1.77	12	0.06	642.00	7085.00	19520	20230421	-35.71	11200	20231031	12.05	15280	-17.87	20240104	12090	3.80	20240206	19520	-35.71	20230421	11200	12.05	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
153	20240403	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12510	-110	5	-0.87	6284290	501	5.54	12530	12600	12510	16400	8840	12620	12543.49	9.65	0	-388	12866	12742	12666	12542	12466	12720	12520	43	3780	500	8830	10	1	8695700	1088	19.49	1.77	12	0.01	642.00	7085.00	19520	20230421	-35.91	11200	20231031	11.70	15280	-18.13	20240104	12090	3.47	20240206	19520	-35.91	20230421	11200	11.70	20231031	3.14	N	251120	500	43 억		838895	N	N	0	N	00	N
154	20240402	160823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-150	5	-1.17	114218060	9041	159.23	12620	12790	12590	16600	8940	12770	12633.34	9.71	0	-5520	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1097	19.66	1.78	12	0.10	642.00	7085.00	19520	20230421	-35.35	11200	20231031	12.68	15280	-17.41	20240104	12090	4.38	20240206	19520	-35.35	20230421	11200	12.68	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
155	20240402	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-90	5	-0.70	112170990	8879	156.38	12620	12790	12590	16600	8940	12770	12633.29	9.71	0	-5384	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1103	19.75	1.79	12	0.10	642.00	7085.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
156	20240402	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-90	5	-0.70	106757030	8451	148.84	12620	12790	12590	16600	8940	12770	12632.47	9.71	0	-5183	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1103	19.75	1.79	12	0.10	642.00	7085.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
157	20240402	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-110	5	-0.86	99973930	7914	139.38	12620	12790	12590	16600	8940	12770	12632.54	9.71	0	-4853	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1101	19.72	1.79	12	0.09	642.00	7085.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
158	20240402	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-140	5	-1.10	75609020	5982	105.35	12620	12790	12590	16600	8940	12770	12639.42	9.71	0	-3956	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1098	19.67	1.78	12	0.07	642.00	7085.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
159	20240402	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-160	5	-1.25	74938510	5929	104.42	12620	12790	12590	16600	8940	12770	12639.32	9.71	0	-3928	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1097	19.64	1.78	12	0.07	642.00	7085.00	19520	20230421	-35.40	11200	20231031	12.59	15280	-17.47	20240104	12090	4.30	20240206	19520	-35.40	20230421	11200	12.59	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
160	20240402	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-160	5	-1.25	34323010	2714	47.80	12620	12790	12610	16600	8940	12770	12646.65	9.71	0	-1382	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1097	19.64	1.78	12	0.03	642.00	7085.00	19520	20230421	-35.40	11200	20231031	12.59	15280	-17.47	20240104	12090	4.30	20240206	19520	-35.40	20230421	11200	12.59	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
161	20240402	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	0	3	0.00	11919930	944	16.63	12620	12780	12620	16600	8940	12770	12627.04	9.71	0	125	12936	12852	12716	12632	12496	12895	12675	43	3830	500	8930	10	1	8695700	1110	19.89	1.80	12	0.01	642.00	7085.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.15	N	251120	500	43 억		844415	N	N	0	N	00	N
162	20240401	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	170	2	1.35	72074410	5678	85.80	12660	12800	12580	16380	8820	12600	12693.49	9.70	0	1300	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1110	19.89	1.80	12	0.07	642.00	7085.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
163	20240401	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	110	2	0.87	71257250	5614	84.83	12660	12800	12580	16380	8820	12600	12692.78	9.70	0	1287	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1105	19.80	1.79	12	0.06	642.00	7085.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
164	20240401	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	170	2	1.35	68376830	5388	81.41	12660	12800	12580	16380	8820	12600	12690.58	9.70	0	1086	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1110	19.89	1.80	12	0.06	642.00	7085.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
165	20240401	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	160	2	1.27	46229750	3644	55.06	12660	12780	12580	16380	8820	12600	12686.54	9.70	0	860	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1110	19.88	1.80	12	0.04	642.00	7085.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
166	20240401	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	100	2	0.79	26310640	2080	31.43	12660	12700	12580	16380	8820	12600	12649.35	9.70	0	550	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1104	19.78	1.79	12	0.02	642.00	7085.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
167	20240401	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	100	2	0.79	18452380	1461	22.08	12660	12700	12580	16380	8820	12600	12629.97	9.70	0	443	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1104	19.78	1.79	12	0.02	642.00	7085.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
168	20240401	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	100	2	0.79	15889090	1259	19.02	12660	12700	12580	16380	8820	12600	12620.41	9.70	0	322	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1104	19.78	1.79	12	0.01	642.00	7085.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N
169	20240401	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-20	5	-0.16	3012860	239	3.61	12660	12660	12580	16380	8820	12600	12606.11	9.70	0	-182	12880	12740	12650	12510	12420	12695	12465	43	3780	500	8820	10	1	8695700	1094	19.60	1.78	12	0.00	642.00	7085.00	19520	20230421	-35.55	11200	20231031	12.32	15280	-17.67	20240104	12090	4.05	20240206	19520	-35.55	20230421	11200	12.32	20231031	3.12	N	251120	500	43 억		843114	N	N	0	N	00	N