KissMeData/012790/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	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	139746620	19633	31.42	7120	7180	7070	9190	4950	7070	7118.00	1.18	0	1707	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	851	6.24	0.62	12	0.16	1138.00	11367.00	8380	20230605	-15.27	6280	20231024	13.06	8250	-13.94	20240325	6740	5.34	20240416	8380	-15.27	20230605	6280	13.06	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
3	20240430	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	40	2	0.57	126621120	17785	28.46	7120	7180	7070	9190	4950	7070	7119.55	1.18	0	1046	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	852	6.25	0.63	12	0.15	1138.00	11367.00	8380	20230605	-15.16	6280	20231024	13.22	8250	-13.82	20240325	6740	5.49	20240416	8380	-15.16	20230605	6280	13.22	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
4	20240430	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	60	2	0.85	105719450	14846	23.76	7120	7180	7070	9190	4950	7070	7121.07	1.18	0	400	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	855	6.27	0.63	12	0.12	1138.00	11367.00	8380	20230605	-14.92	6280	20231024	13.54	8250	-13.58	20240325	6740	5.79	20240416	8380	-14.92	20230605	6280	13.54	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
5	20240430	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	90	2	1.27	92731910	13032	20.85	7120	7180	7070	9190	4950	7070	7115.71	1.18	0	689	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	858	6.29	0.63	12	0.11	1138.00	11367.00	8380	20230605	-14.56	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8380	-14.56	20230605	6280	14.01	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
6	20240430	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	90	2	1.27	86450800	12155	19.45	7120	7180	7070	9190	4950	7070	7112.37	1.18	0	803	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	858	6.29	0.63	12	0.10	1138.00	11367.00	8380	20230605	-14.56	6280	20231024	14.01	8250	-13.21	20240325	6740	6.23	20240416	8380	-14.56	20230605	6280	14.01	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
7	20240430	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	50	2	0.71	67571740	9512	15.22	7120	7150	7070	9190	4950	7070	7103.84	1.18	0	1050	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	853	6.26	0.63	12	0.08	1138.00	11367.00	8380	20230605	-15.04	6280	20231024	13.38	8250	-13.70	20240325	6740	5.64	20240416	8380	-15.04	20230605	6280	13.38	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
8	20240430	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	60	2	0.85	20788300	2920	4.67	7120	7150	7090	9190	4950	7070	7119.28	1.18	0	193	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	855	6.27	0.63	12	0.02	1138.00	11367.00	8380	20230605	-14.92	6280	20231024	13.54	8250	-13.58	20240325	6740	5.79	20240416	8380	-14.92	20230605	6280	13.54	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
9	20240430	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	50	2	0.71	655040	92	0.15	7120	7120	7120	9190	4950	7070	7120.00	1.18	0	-50	7523	7296	7133	6906	6743	7410	7020	60	2120	500	5090	10	1	11986415	853	6.26	0.63	12	0.00	1138.00	11367.00	8380	20230605	-15.04	6280	20231024	13.38	8250	-13.70	20240325	6740	5.64	20240416	8380	-15.04	20230605	6280	13.38	20231024	2.99	N	012790	500	59 억		141825	N	N	0	N	00	N
10	20240429	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	100	2	1.43	449048710	62486	321.28	6970	7360	6970	9060	4880	6970	7186.39	1.18	0	457	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	847	6.21	0.62	12	0.52	1138.00	11367.00	8380	20230605	-15.63	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
11	20240429	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	120	2	1.72	427994340	59517	306.02	6970	7360	6970	9060	4880	6970	7191.13	1.18	0	2117	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	850	6.23	0.62	12	0.50	1138.00	11367.00	8380	20230605	-15.39	6280	20231024	12.90	8250	-14.06	20240325	6740	5.19	20240416	8380	-15.39	20230605	6280	12.90	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
12	20240429	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	150	2	2.15	420375300	58442	300.49	6970	7360	6970	9060	4880	6970	7193.03	1.18	0	2278	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	853	6.26	0.63	12	0.49	1138.00	11367.00	8380	20230605	-15.04	6280	20231024	13.38	8250	-13.70	20240325	6740	5.64	20240416	8380	-15.04	20230605	6280	13.38	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
13	20240429	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	150	2	2.15	414989530	57685	296.60	6970	7360	6970	9060	4880	6970	7194.06	1.18	0	2223	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	853	6.26	0.63	12	0.48	1138.00	11367.00	8380	20230605	-15.04	6280	20231024	13.38	8250	-13.70	20240325	6740	5.64	20240416	8380	-15.04	20230605	6280	13.38	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
14	20240429	120310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	180	2	2.58	411705490	57224	294.23	6970	7360	6970	9060	4880	6970	7194.63	1.18	0	2240	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	857	6.28	0.63	12	0.48	1138.00	11367.00	8380	20230605	-14.68	6280	20231024	13.85	8250	-13.33	20240325	6740	6.08	20240416	8380	-14.68	20230605	6280	13.85	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
15	20240429	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	200	2	2.87	392545810	54550	280.48	6970	7360	6970	9060	4880	6970	7196.07	1.18	0	3073	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	859	6.30	0.63	12	0.46	1138.00	11367.00	8380	20230605	-14.44	6280	20231024	14.17	8250	-13.09	20240325	6740	6.38	20240416	8380	-14.44	20230605	6280	14.17	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
16	20240429	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	100	2	1.43	34238930	4855	24.96	6970	7090	6970	9060	4880	6970	7052.30	1.18	0	-331	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	847	6.21	0.62	12	0.04	1138.00	11367.00	8380	20230605	-15.63	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
17	20240429	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	20	2	0.29	418240	60	0.31	6970	6990	6970	9060	4880	6970	6970.67	1.18	0	5	7090	7030	6970	6910	6850	7060	6940	60	2090	500	5010	10	1	11986415	838	6.14	0.61	12	0.00	1138.00	11367.00	8380	20230605	-16.59	6280	20231024	11.31	8250	-15.27	20240325	6740	3.71	20240416	8380	-16.59	20230605	6280	11.31	20231024	3.06	N	012790	500	59 억		141237	N	N	0	N	00	N
18	20240426	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	10	2	0.14	135052360	19447	29.34	6960	7030	6910	9040	4880	6960	6944.62	1.14	0	4444	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	835	6.12	0.61	12	0.16	1138.00	11367.00	8440	20230420	-17.42	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8380	-16.83	20230605	6280	10.99	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
19	20240426	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-30	5	-0.43	133870930	19277	29.09	6960	7030	6910	9040	4880	6960	6944.59	1.14	0	4444	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	831	6.09	0.61	12	0.16	1138.00	11367.00	8440	20230420	-17.89	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8380	-17.30	20230605	6280	10.35	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
20	20240426	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	0	3	0.00	118767360	17099	25.80	6960	7030	6910	9040	4880	6960	6945.87	1.14	0	3941	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	834	6.12	0.61	12	0.14	1138.00	11367.00	8440	20230420	-17.54	6280	20231024	10.83	8250	-15.64	20240325	6740	3.26	20240416	8380	-16.95	20230605	6280	10.83	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
21	20240426	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	10	2	0.14	117171330	16870	25.46	6960	7030	6910	9040	4880	6960	6945.54	1.14	0	3873	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	835	6.12	0.61	12	0.14	1138.00	11367.00	8440	20230420	-17.42	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8380	-16.83	20230605	6280	10.99	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
22	20240426	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-40	5	-0.57	99584780	14336	21.63	6960	7030	6910	9040	4880	6960	6946.48	1.14	0	3229	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	829	6.08	0.61	12	0.12	1138.00	11367.00	8440	20230420	-18.01	6280	20231024	10.19	8250	-16.12	20240325	6740	2.67	20240416	8380	-17.42	20230605	6280	10.19	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
23	20240426	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	0	3	0.00	60894270	8747	13.20	6960	7030	6910	9040	4880	6960	6961.73	1.14	0	1367	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	834	6.12	0.61	12	0.07	1138.00	11367.00	8440	20230420	-17.54	6280	20231024	10.83	8250	-15.64	20240325	6740	3.26	20240416	8380	-16.95	20230605	6280	10.83	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
24	20240426	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	30	2	0.43	35438830	5082	7.67	6960	7030	6950	9040	4880	6960	6973.40	1.14	0	788	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	838	6.14	0.61	12	0.04	1138.00	11367.00	8440	20230420	-17.18	6280	20231024	11.31	8250	-15.27	20240325	6740	3.71	20240416	8380	-16.59	20230605	6280	11.31	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
25	20240426	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	40	2	0.57	6400550	918	1.39	6960	7030	6960	9040	4880	6960	6972.28	1.14	0	-563	7226	7092	6996	6862	6766	7045	6815	60	2080	500	5010	10	1	11986415	839	6.15	0.62	12	0.01	1138.00	11367.00	8440	20230420	-17.06	6280	20231024	11.46	8250	-15.15	20240325	6740	3.86	20240416	8380	-16.47	20230605	6280	11.46	20231024	3.06	N	012790	500	59 억		136793	N	N	0	N	00	N
26	20240425	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-120	5	-1.69	463009500	66226	820.64	7080	7130	6900	9200	4960	7080	6991.36	1.07	0	9248	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	834	6.12	0.61	12	0.55	1138.00	11367.00	8500	20230419	-18.12	6280	20231024	10.83	8250	-15.64	20240325	6740	3.26	20240416	8380	-16.95	20230605	6280	10.83	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
27	20240425	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-160	5	-2.26	424970080	60732	752.57	7080	7130	6900	9200	4960	7080	6997.47	1.07	0	10953	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	829	6.08	0.61	12	0.51	1138.00	11367.00	8500	20230419	-18.59	6280	20231024	10.19	8250	-16.12	20240325	6740	2.67	20240416	8380	-17.42	20230605	6280	10.19	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
28	20240425	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-80	5	-1.13	325124700	46318	573.95	7080	7130	6970	9200	4960	7080	7019.40	1.07	0	8451	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	839	6.15	0.62	12	0.39	1138.00	11367.00	8500	20230419	-17.65	6280	20231024	11.46	8250	-15.15	20240325	6740	3.86	20240416	8380	-16.47	20230605	6280	11.46	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
29	20240425	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-30	5	-0.42	299661820	42680	528.87	7080	7130	6970	9200	4960	7080	7021.13	1.07	0	7506	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	845	6.20	0.62	12	0.36	1138.00	11367.00	8500	20230419	-17.06	6280	20231024	12.26	8250	-14.55	20240325	6740	4.60	20240416	8380	-15.87	20230605	6280	12.26	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
30	20240425	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-60	5	-0.85	255711370	36420	451.30	7080	7130	6970	9200	4960	7080	7021.18	1.07	0	8209	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	841	6.17	0.62	12	0.30	1138.00	11367.00	8500	20230419	-17.41	6280	20231024	11.78	8250	-14.91	20240325	6740	4.15	20240416	8380	-16.23	20230605	6280	11.78	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
31	20240425	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-70	5	-0.99	144747580	20603	255.30	7080	7130	6990	9200	4960	7080	7025.56	1.07	0	6964	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	840	6.16	0.62	12	0.17	1138.00	11367.00	8500	20230419	-17.53	6280	20231024	11.62	8250	-15.03	20240325	6740	4.01	20240416	8380	-16.35	20230605	6280	11.62	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
32	20240425	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-50	5	-0.71	124445090	17701	219.34	7080	7130	6990	9200	4960	7080	7030.40	1.07	0	6047	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	843	6.18	0.62	12	0.15	1138.00	11367.00	8500	20230419	-17.29	6280	20231024	11.94	8250	-14.79	20240325	6740	4.30	20240416	8380	-16.11	20230605	6280	11.94	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
33	20240425	090309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-10	5	-0.14	32743310	4645	57.56	7080	7130	7000	9200	4960	7080	7049.15	1.07	0	2757	7153	7116	7083	7046	7013	7135	7065	60	2120	500	5090	10	1	11986415	847	6.21	0.62	12	0.04	1138.00	11367.00	8500	20230419	-16.82	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.06	N	012790	500	59 억		128741	N	N	0	N	00	N
34	20240424	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	56842260	8033	63.26	7070	7120	7050	9170	4950	7060	7076.09	1.06	0	1849	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	849	6.22	0.62	12	0.07	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
35	20240424	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	51323480	7252	57.11	7070	7120	7050	9170	4950	7060	7077.15	1.06	0	1778	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	847	6.21	0.62	12	0.06	1138.00	11367.00	8660	20230418	-18.36	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
36	20240424	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	10	2	0.14	45433280	6418	50.54	7070	7120	7050	9170	4950	7060	7079.04	1.06	0	1693	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	847	6.21	0.62	12	0.05	1138.00	11367.00	8660	20230418	-18.36	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
37	20240424	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	41667830	5886	46.35	7070	7120	7050	9170	4950	7060	7079.14	1.06	0	1688	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	849	6.22	0.62	12	0.05	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
38	20240424	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	30	2	0.42	35836290	5062	39.86	7070	7120	7050	9170	4950	7060	7079.47	1.06	0	1173	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	850	6.23	0.62	12	0.04	1138.00	11367.00	8660	20230418	-18.13	6280	20231024	12.90	8250	-14.06	20240325	6740	5.19	20240416	8380	-15.39	20230605	6280	12.90	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
39	20240424	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	34405370	4860	38.27	7070	7120	7050	9170	4950	7060	7079.29	1.06	0	1173	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	849	6.22	0.62	12	0.04	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
40	20240424	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	50	2	0.71	26672100	3767	29.66	7070	7120	7050	9170	4950	7060	7080.46	1.06	0	1139	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	852	6.25	0.63	12	0.03	1138.00	11367.00	8660	20230418	-17.90	6280	20231024	13.22	8250	-13.82	20240325	6740	5.49	20240416	8380	-15.16	20230605	6280	13.22	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
41	20240424	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	20	2	0.28	3160310	447	3.52	7070	7080	7070	9170	4950	7060	7070.04	1.06	0	25	7220	7140	7070	6990	6920	7180	7030	60	2110	500	5080	10	1	11986415	849	6.22	0.62	12	0.00	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		126625	N	N	0	N	00	N
42	20240423	160258	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	70	2	1.00	89549370	12649	108.71	7000	7150	7000	9080	4900	6990	7079.59	1.02	0	4048	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	846	6.20	0.62	12	0.11	1138.00	11367.00	8660	20230418	-18.48	6280	20231024	12.42	8250	-14.42	20240325	6740	4.75	20240416	8380	-15.75	20230605	6280	12.42	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
43	20240423	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	90	2	1.29	87677950	12384	106.43	7000	7150	7000	9080	4900	6990	7079.94	1.02	0	3979	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	849	6.22	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
44	20240423	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	70	2	1.00	86189540	12173	104.61	7000	7150	7000	9080	4900	6990	7080.39	1.02	0	3899	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	846	6.20	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.48	6280	20231024	12.42	8250	-14.42	20240325	6740	4.75	20240416	8380	-15.75	20230605	6280	12.42	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
45	20240423	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	90	2	1.29	78142720	11032	94.81	7000	7150	7000	9080	4900	6990	7083.28	1.02	0	3401	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	849	6.22	0.62	12	0.09	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6740	5.04	20240416	8380	-15.51	20230605	6280	12.74	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
46	20240423	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	70	2	1.00	74319380	10490	90.15	7000	7150	7000	9080	4900	6990	7084.78	1.02	0	3288	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	846	6.20	0.62	12	0.09	1138.00	11367.00	8660	20230418	-18.48	6280	20231024	12.42	8250	-14.42	20240325	6740	4.75	20240416	8380	-15.75	20230605	6280	12.42	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
47	20240423	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	110	2	1.57	65369730	9223	79.26	7000	7150	7000	9080	4900	6990	7087.69	1.02	0	3052	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	851	6.24	0.62	12	0.08	1138.00	11367.00	8660	20230418	-18.01	6280	20231024	13.06	8250	-13.94	20240325	6740	5.34	20240416	8380	-15.27	20230605	6280	13.06	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
48	20240423	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	80	2	1.14	43526820	6150	52.85	7000	7150	7000	9080	4900	6990	7077.53	1.02	0	1803	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	847	6.21	0.62	12	0.05	1138.00	11367.00	8660	20230418	-18.36	6280	20231024	12.58	8250	-14.30	20240325	6740	4.90	20240416	8380	-15.63	20230605	6280	12.58	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
49	20240423	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	70010	10	0.09	7000	7010	7000	9080	4900	6990	7001.00	1.02	0	1	7063	7026	6973	6936	6883	7045	6955	60	2090	500	5030	10	1	11986415	840	6.16	0.62	12	0.00	1138.00	11367.00	8660	20230418	-19.05	6280	20231024	11.62	8250	-15.03	20240325	6740	4.01	20240416	8380	-16.35	20230605	6280	11.62	20231024	3.05	N	012790	500	59 억		122577	N	N	0	N	00	N
50	20240422	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	40	2	0.58	81076160	11635	39.29	6920	7010	6920	9030	4870	6950	6968.30	0.99	0	3471	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	838	6.14	0.61	12	0.10	1138.00	11367.00	8660	20230418	-19.28	6280	20231024	11.31	8250	-15.27	20240325	6740	3.71	20240416	8380	-16.59	20230605	6280	11.31	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
51	20240422	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	79393200	11394	38.48	6920	7010	6920	9030	4870	6950	6967.98	0.99	0	3439	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	837	6.13	0.61	12	0.10	1138.00	11367.00	8660	20230418	-19.40	6280	20231024	11.15	8250	-15.39	20240325	6740	3.56	20240416	8380	-16.71	20230605	6280	11.15	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
52	20240422	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	70155100	10065	33.99	6920	7010	6920	9030	4870	6950	6970.20	0.99	0	2291	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	835	6.12	0.61	12	0.08	1138.00	11367.00	8660	20230418	-19.52	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8380	-16.83	20230605	6280	10.99	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
53	20240422	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	66429780	9531	32.19	6920	7010	6920	9030	4870	6950	6969.86	0.99	0	2279	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	837	6.13	0.61	12	0.08	1138.00	11367.00	8660	20230418	-19.40	6280	20231024	11.15	8250	-15.39	20240325	6740	3.56	20240416	8380	-16.71	20230605	6280	11.15	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
54	20240422	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	52183700	7488	25.29	6920	7010	6920	9030	4870	6950	6968.98	0.99	0	1279	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	835	6.12	0.61	12	0.06	1138.00	11367.00	8660	20230418	-19.52	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8380	-16.83	20230605	6280	10.99	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
55	20240422	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	20	2	0.29	50264950	7212	24.36	6920	7010	6920	9030	4870	6950	6969.63	0.99	0	1279	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	835	6.12	0.61	12	0.06	1138.00	11367.00	8660	20230418	-19.52	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8380	-16.83	20230605	6280	10.99	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
56	20240422	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	30	2	0.43	29353530	4212	14.22	6920	7010	6920	9030	4870	6950	6969.02	0.99	0	618	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	837	6.13	0.61	12	0.04	1138.00	11367.00	8660	20230418	-19.40	6280	20231024	11.15	8250	-15.39	20240325	6740	3.56	20240416	8380	-16.71	20230605	6280	11.15	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
57	20240422	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-30	5	-0.43	1557000	225	0.76	6920	6920	6920	9030	4870	6950	6920.00	0.99	0	-33	7076	7012	6906	6842	6736	7045	6875	60	2080	500	5000	10	1	11986415	829	6.08	0.61	12	0.00	1138.00	11367.00	8660	20230418	-20.09	6280	20231024	10.19	8250	-16.12	20240325	6740	2.67	20240416	8380	-17.42	20230605	6280	10.19	20231024	3.05	N	012790	500	59 억		119108	N	N	0	N	00	N
58	20240419	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-10	5	-0.14	204147300	29610	172.58	6920	6970	6800	9040	4880	6960	6894.54	1.07	0	-8621	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	833	6.11	0.61	12	0.25	1138.00	11367.00	8660	20230418	-19.75	6280	20231024	10.67	8250	-15.76	20240325	6740	3.12	20240416	8500	-18.24	20230419	6280	10.67	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
59	20240419	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-80	5	-1.15	141820330	20640	120.30	6920	6970	6800	9040	4880	6960	6871.14	1.07	0	-7323	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	825	6.05	0.61	12	0.17	1138.00	11367.00	8660	20230418	-20.55	6280	20231024	9.55	8250	-16.61	20240325	6740	2.08	20240416	8500	-19.06	20230419	6280	9.55	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
60	20240419	140253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	-130	5	-1.87	83622370	12193	71.07	6920	6970	6800	9040	4880	6960	6858.23	1.07	0	-1883	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	819	6.00	0.60	12	0.10	1138.00	11367.00	8660	20230418	-21.13	6280	20231024	8.76	8250	-17.21	20240325	6740	1.34	20240416	8500	-19.65	20230419	6280	8.76	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
61	20240419	130256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-120	5	-1.72	73571880	10725	62.51	6920	6970	6800	9040	4880	6960	6859.85	1.07	0	-1769	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	820	6.01	0.60	12	0.09	1138.00	11367.00	8660	20230418	-21.02	6280	20231024	8.92	8250	-17.09	20240325	6740	1.48	20240416	8500	-19.53	20230419	6280	8.92	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
62	20240419	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-120	5	-1.72	64328910	9375	54.64	6920	6970	6800	9040	4880	6960	6861.75	1.07	0	-1648	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	820	6.01	0.60	12	0.08	1138.00	11367.00	8660	20230418	-21.02	6280	20231024	8.92	8250	-17.09	20240325	6740	1.48	20240416	8500	-19.53	20230419	6280	8.92	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
63	20240419	110256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-70	5	-1.01	27362920	3958	23.07	6920	6970	6870	9040	4880	6960	6913.32	1.07	0	-286	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	826	6.05	0.61	12	0.03	1138.00	11367.00	8660	20230418	-20.44	6280	20231024	9.71	8250	-16.48	20240325	6740	2.23	20240416	8500	-18.94	20230419	6280	9.71	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
64	20240419	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-10	5	-0.14	7123440	1031	6.01	6920	6950	6890	9040	4880	6960	6909.25	1.07	0	29	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	833	6.11	0.61	12	0.01	1138.00	11367.00	8660	20230418	-19.75	6280	20231024	10.67	8250	-15.76	20240325	6740	3.12	20240416	8500	-18.24	20230419	6280	10.67	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
65	20240419	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-30	5	-0.43	359860	52	0.30	6920	6930	6920	9040	4880	6960	6920.38	1.07	0	0	7093	7026	6923	6856	6753	7060	6890	60	2080	500	5010	10	1	11986415	831	6.09	0.61	12	0.00	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8500	-18.47	20230419	6280	10.35	20231024	3.04	N	012790	500	59 억		128505	N	N	0	N	00	N
66	20240418	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	120	2	1.75	118507460	17131	116.88	6880	6990	6820	8890	4790	6840	6917.72	1.04	0	3765	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	834	6.12	0.61	12	0.14	1138.00	11367.00	8660	20230418	-19.63	6280	20231024	10.83	8250	-15.64	20240325	6740	3.26	20240416	8660	-19.63	20230418	6280	10.83	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
67	20240418	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	90	2	1.32	109140240	15780	107.66	6880	6990	6820	8890	4790	6840	6916.37	1.04	0	3743	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	831	6.09	0.61	12	0.13	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8660	-19.98	20230418	6280	10.35	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
68	20240418	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	100	2	1.46	97914730	14161	96.62	6880	6990	6820	8890	4790	6840	6914.39	1.04	0	3661	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	832	6.10	0.61	12	0.12	1138.00	11367.00	8660	20230418	-19.86	6280	20231024	10.51	8250	-15.88	20240325	6740	2.97	20240416	8660	-19.86	20230418	6280	10.51	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
69	20240418	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	140	2	2.05	93350790	13506	92.15	6880	6990	6820	8890	4790	6840	6911.80	1.04	0	3810	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	837	6.13	0.61	12	0.11	1138.00	11367.00	8660	20230418	-19.40	6280	20231024	11.15	8250	-15.39	20240325	6740	3.56	20240416	8660	-19.40	20230418	6280	11.15	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
70	20240418	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	90	2	1.32	90148520	13046	89.01	6880	6980	6820	8890	4790	6840	6910.05	1.04	0	3869	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	831	6.09	0.61	12	0.11	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8660	-19.98	20230418	6280	10.35	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
71	20240418	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	90	2	1.32	82014700	11872	81.00	6880	6980	6820	8890	4790	6840	6908.25	1.04	0	3562	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	831	6.09	0.61	12	0.10	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6740	2.82	20240416	8660	-19.98	20230418	6280	10.35	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
72	20240418	100254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	130	2	1.90	70914390	10276	70.11	6880	6970	6820	8890	4790	6840	6900.97	1.04	0	3689	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	835	6.12	0.61	12	0.09	1138.00	11367.00	8660	20230418	-19.52	6280	20231024	10.99	8250	-15.52	20240325	6740	3.41	20240416	8660	-19.52	20230418	6280	10.99	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
73	20240418	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	50	2	0.73	4410020	642	4.38	6880	6900	6840	8890	4790	6840	6869.19	1.04	0	0	7020	6930	6880	6790	6740	6910	6770	60	2050	500	4920	10	1	11986415	826	6.05	0.61	12	0.01	1138.00	11367.00	8660	20230418	-20.44	6280	20231024	9.71	8250	-16.48	20240325	6740	2.23	20240416	8660	-20.44	20230418	6280	9.71	20231024	3.04	N	012790	500	59 억		124740	N	N	0	N	00	N
74	20240417	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	0	3	0.00	99763240	14513	59.37	6840	6970	6830	8890	4790	6840	6874.19	1.07	0	-3571	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	820	6.01	0.60	12	0.12	1138.00	11367.00	8660	20230418	-21.02	6280	20231024	8.92	8250	-17.09	20240325	6740	1.48	20240416	8660	-21.02	20230418	6280	8.92	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
75	20240417	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	10	2	0.15	90390870	13144	53.77	6840	6970	6830	8890	4790	6840	6876.97	1.07	0	-3084	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	821	6.02	0.60	12	0.11	1138.00	11367.00	8660	20230418	-20.90	6280	20231024	9.08	8250	-16.97	20240325	6740	1.63	20240416	8660	-20.90	20230418	6280	9.08	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
76	20240417	140253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	50	2	0.73	83922260	12202	49.92	6840	6970	6830	8890	4790	6840	6877.75	1.07	0	-2290	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	826	6.05	0.61	12	0.10	1138.00	11367.00	8660	20230418	-20.44	6280	20231024	9.71	8250	-16.48	20240325	6740	2.23	20240416	8660	-20.44	20230418	6280	9.71	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
77	20240417	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	30	2	0.44	78279560	11382	46.57	6840	6970	6830	8890	4790	6840	6877.49	1.07	0	-1784	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	823	6.04	0.60	12	0.09	1138.00	11367.00	8660	20230418	-20.67	6280	20231024	9.39	8250	-16.73	20240325	6740	1.93	20240416	8660	-20.67	20230418	6280	9.39	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
78	20240417	120253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	30	2	0.44	70378190	10233	41.86	6840	6970	6830	8890	4790	6840	6877.57	1.07	0	-1144	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	823	6.04	0.60	12	0.09	1138.00	11367.00	8660	20230418	-20.67	6280	20231024	9.39	8250	-16.73	20240325	6740	1.93	20240416	8660	-20.67	20230418	6280	9.39	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
79	20240417	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	10	2	0.15	57447320	8344	34.14	6840	6970	6840	8890	4790	6840	6884.87	1.07	0	-554	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	821	6.02	0.60	12	0.07	1138.00	11367.00	8660	20230418	-20.90	6280	20231024	9.08	8250	-16.97	20240325	6740	1.63	20240416	8660	-20.90	20230418	6280	9.08	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
80	20240417	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	110	2	1.61	31455710	4566	18.68	6840	6970	6840	8890	4790	6840	6889.12	1.07	0	416	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	833	6.11	0.61	12	0.04	1138.00	11367.00	8660	20230418	-19.75	6280	20231024	10.67	8250	-15.76	20240325	6740	3.12	20240416	8660	-19.75	20230418	6280	10.67	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
81	20240417	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	40	2	0.58	7917380	1155	4.73	6840	6880	6840	8890	4790	6840	6854.87	1.07	0	1106	7026	6932	6836	6742	6646	6885	6695	60	2050	500	4920	10	1	11986415	825	6.05	0.61	12	0.01	1138.00	11367.00	8660	20230418	-20.55	6280	20231024	9.55	8250	-16.61	20240325	6740	2.08	20240416	8660	-20.55	20230418	6280	9.55	20231024	3.03	N	012790	500	59 억		128311	N	N	0	N	00	N
82	20240416	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-100	5	-1.44	167042120	24443	87.94	6900	6930	6740	9020	4860	6940	6833.94	1.11	0	-4840	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	820	6.01	0.60	12	0.20	1138.00	11367.00	8660	20230418	-21.02	6280	20231024	8.92	8250	-17.09	20240325	6740	1.48	20240416	8660	-21.02	20230418	6280	8.92	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
83	20240416	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-160	5	-2.31	158781600	23227	83.57	6900	6930	6740	9020	4860	6940	6836.08	1.11	0	-5076	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	813	5.96	0.60	12	0.19	1138.00	11367.00	8660	20230418	-21.71	6280	20231024	7.96	8250	-17.82	20240325	6740	0.59	20240416	8660	-21.71	20230418	6280	7.96	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
84	20240416	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-130	5	-1.87	108180360	15755	56.68	6900	6930	6810	9020	4860	6940	6866.41	1.11	0	-5319	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	816	5.98	0.60	12	0.13	1138.00	11367.00	8660	20230418	-21.36	6280	20231024	8.44	8250	-17.45	20240325	6800	0.15	20240228	8660	-21.36	20230418	6280	8.44	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
85	20240416	130252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-90	5	-1.30	92365600	13438	48.35	6900	6930	6830	9020	4860	6940	6873.46	1.11	0	-4240	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	821	6.02	0.60	12	0.11	1138.00	11367.00	8660	20230418	-20.90	6280	20231024	9.08	8250	-16.97	20240325	6800	0.74	20240228	8660	-20.90	20230418	6280	9.08	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
86	20240416	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-80	5	-1.15	81296450	11823	42.54	6900	6930	6830	9020	4860	6940	6876.13	1.11	0	-3975	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	822	6.03	0.60	12	0.10	1138.00	11367.00	8660	20230418	-20.79	6280	20231024	9.24	8250	-16.85	20240325	6800	0.88	20240228	8660	-20.79	20230418	6280	9.24	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
87	20240416	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-80	5	-1.15	59351550	8615	30.99	6900	6930	6850	9020	4860	6940	6889.33	1.11	0	-2804	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	822	6.03	0.60	12	0.07	1138.00	11367.00	8660	20230418	-20.79	6280	20231024	9.24	8250	-16.85	20240325	6800	0.88	20240228	8660	-20.79	20230418	6280	9.24	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
88	20240416	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-10	5	-0.14	29005160	4203	15.12	6900	6930	6880	9020	4860	6940	6901.06	1.11	0	-1071	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	831	6.09	0.61	12	0.04	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6800	1.91	20240228	8660	-19.98	20230418	6280	10.35	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
89	20240416	090250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-40	5	-0.58	3091200	448	1.61	6900	6900	6900	9020	4860	6940	6900.00	1.11	0	33	7113	7026	6963	6876	6813	6995	6845	60	2080	500	4990	10	1	11986415	827	6.06	0.61	12	0.00	1138.00	11367.00	8660	20230418	-20.32	6280	20231024	9.87	8250	-16.36	20240325	6800	1.47	20240228	8660	-20.32	20230418	6280	9.87	20231024	3.02	N	012790	500	59 억		133152	N	N	0	N	00	N
90	20240415	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-150	5	-2.12	191634070	27584	150.55	7050	7050	6900	9210	4970	7090	6947.29	1.17	0	-6547	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	832	6.10	0.61	12	0.23	1138.00	11367.00	8660	20230418	-19.86	6280	20231024	10.51	8250	-15.88	20240325	6800	2.06	20240228	8660	-19.86	20230418	6280	10.51	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
91	20240415	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-190	5	-2.68	173049170	24904	135.92	7050	7050	6900	9210	4970	7090	6948.65	1.17	0	-5456	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	827	6.06	0.61	12	0.21	1138.00	11367.00	8660	20230418	-20.32	6280	20231024	9.87	8250	-16.36	20240325	6800	1.47	20240228	8660	-20.32	20230418	6280	9.87	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
92	20240415	140249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-180	5	-2.54	143650160	20649	112.70	7050	7050	6900	9210	4970	7090	6956.76	1.17	0	-5354	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	828	6.07	0.61	12	0.17	1138.00	11367.00	8660	20230418	-20.21	6280	20231024	10.03	8250	-16.24	20240325	6800	1.62	20240228	8660	-20.21	20230418	6280	10.03	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
93	20240415	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-180	5	-2.54	135661110	19497	106.41	7050	7050	6900	9210	4970	7090	6958.05	1.17	0	-4884	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	828	6.07	0.61	12	0.16	1138.00	11367.00	8660	20230418	-20.21	6280	20231024	10.03	8250	-16.24	20240325	6800	1.62	20240228	8660	-20.21	20230418	6280	10.03	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
94	20240415	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-150	5	-2.12	103694500	14875	81.19	7050	7050	6920	9210	4970	7090	6971.06	1.17	0	-4299	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	832	6.10	0.61	12	0.12	1138.00	11367.00	8660	20230418	-19.86	6280	20231024	10.51	8250	-15.88	20240325	6800	2.06	20240228	8660	-19.86	20230418	6280	10.51	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
95	20240415	110251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-160	5	-2.26	91817930	13163	71.84	7050	7050	6930	9210	4970	7090	6975.46	1.17	0	-3911	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	831	6.09	0.61	12	0.11	1138.00	11367.00	8660	20230418	-19.98	6280	20231024	10.35	8250	-16.00	20240325	6800	1.91	20240228	8660	-19.98	20230418	6280	10.35	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
96	20240415	100251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-60	5	-0.85	54035570	7732	42.20	7050	7050	6970	9210	4970	7090	6988.56	1.17	0	-584	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	843	6.18	0.62	12	0.06	1138.00	11367.00	8660	20230418	-18.82	6280	20231024	11.94	8250	-14.79	20240325	6800	3.38	20240228	8660	-18.82	20230418	6280	11.94	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
97	20240415	090251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-90	5	-1.27	2558040	364	1.99	7050	7050	7000	9210	4970	7090	7027.58	1.17	0	-127	7163	7126	7063	7026	6963	7145	7045	60	2120	500	5100	10	1	11986415	839	6.15	0.62	12	0.00	1138.00	11367.00	8660	20230418	-19.17	6280	20231024	11.46	8250	-15.15	20240325	6800	2.94	20240228	8660	-19.17	20230418	6280	11.46	20231024	3.02	N	012790	500	59 억		139699	N	N	0	N	00	N
98	20240412	160249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	10	2	0.14	128020430	18199	123.32	7080	7100	7000	9200	4960	7080	7034.48	1.16	0	756	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	850	6.23	0.62	12	0.15	1138.00	11367.00	8660	20230418	-18.13	6280	20231024	12.90	8250	-14.06	20240325	6800	4.26	20240228	8660	-18.13	20230418	6280	12.90	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
99	20240412	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-60	5	-0.85	117012510	16640	112.75	7080	7100	7000	9200	4960	7080	7032.00	1.16	0	1160	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	841	6.17	0.62	12	0.14	1138.00	11367.00	8660	20230418	-18.94	6280	20231024	11.78	8250	-14.91	20240325	6800	3.24	20240228	8660	-18.94	20230418	6280	11.78	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
100	20240412	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-70	5	-0.99	114924740	16344	110.75	7080	7100	7000	9200	4960	7080	7031.62	1.16	0	1245	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	840	6.16	0.62	12	0.14	1138.00	11367.00	8660	20230418	-19.05	6280	20231024	11.62	8250	-15.03	20240325	6800	3.09	20240228	8660	-19.05	20230418	6280	11.62	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
101	20240412	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-30	5	-0.42	87035350	12368	83.81	7080	7100	7000	9200	4960	7080	7037.14	1.16	0	1662	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	845	6.20	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.59	6280	20231024	12.26	8250	-14.55	20240325	6800	3.68	20240228	8660	-18.59	20230418	6280	12.26	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
102	20240412	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-40	5	-0.56	86583810	12304	83.37	7080	7100	7000	9200	4960	7080	7037.05	1.16	0	1693	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	844	6.19	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.71	6280	20231024	12.10	8250	-14.67	20240325	6800	3.53	20240228	8660	-18.71	20230418	6280	12.10	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
103	20240412	110247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-10	5	-0.14	76001340	10801	73.19	7080	7100	7000	9200	4960	7080	7036.51	1.16	0	2286	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	847	6.21	0.62	12	0.09	1138.00	11367.00	8660	20230418	-18.36	6280	20231024	12.58	8250	-14.30	20240325	6800	3.97	20240228	8660	-18.36	20230418	6280	12.58	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
104	20240412	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-20	5	-0.28	61897430	8801	59.64	7080	7100	7000	9200	4960	7080	7033.00	1.16	0	2135	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	846	6.20	0.62	12	0.07	1138.00	11367.00	8660	20230418	-18.48	6280	20231024	12.42	8250	-14.42	20240325	6800	3.82	20240228	8660	-18.48	20230418	6280	12.42	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
105	20240412	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-30	5	-0.42	599560	85	0.58	7080	7080	7050	9200	4960	7080	7053.65	1.16	0	-14	7160	7120	7060	7020	6960	7090	6990	60	2120	500	5090	10	1	11986415	845	6.20	0.62	12	0.00	1138.00	11367.00	8660	20230418	-18.59	6280	20231024	12.26	8250	-14.55	20240325	6800	3.68	20240228	8660	-18.59	20230418	6280	12.26	20231024	3.03	N	012790	500	59 억		138943	N	N	0	N	00	N
106	20240411	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	103855590	14758	95.05	7090	7100	7000	9230	4970	7100	7037.24	1.16	0	14	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	849	6.22	0.62	12	0.12	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6800	4.12	20240228	8660	-18.24	20230418	6280	12.74	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
107	20240411	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-60	5	-0.85	86512520	12292	79.17	7090	7100	7000	9230	4970	7100	7038.12	1.16	0	713	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	844	6.19	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.71	6280	20231024	12.10	8250	-14.67	20240325	6800	3.53	20240228	8660	-18.71	20230418	6280	12.10	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
108	20240411	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	75797470	10778	69.41	7090	7090	7000	9230	4970	7100	7032.61	1.16	0	437	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	849	6.22	0.62	12	0.09	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6800	4.12	20240228	8660	-18.24	20230418	6280	12.74	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
109	20240411	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-90	5	-1.27	58787550	8364	53.87	7090	7090	7000	9230	4970	7100	7028.64	1.16	0	859	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	840	6.16	0.62	12	0.07	1138.00	11367.00	8660	20230418	-19.05	6280	20231024	11.62	8250	-15.03	20240325	6800	3.09	20240228	8660	-19.05	20230418	6280	11.62	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
110	20240411	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-50	5	-0.70	45572860	6483	41.75	7090	7090	7000	9230	4970	7100	7029.59	1.16	0	977	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	845	6.20	0.62	12	0.05	1138.00	11367.00	8660	20230418	-18.59	6280	20231024	12.26	8250	-14.55	20240325	6800	3.68	20240228	8660	-18.59	20230418	6280	12.26	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
111	20240411	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-20	5	-0.28	32875270	4683	30.16	7090	7090	7000	9230	4970	7100	7020.13	1.16	0	488	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	849	6.22	0.62	12	0.04	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6800	4.12	20240228	8660	-18.24	20230418	6280	12.74	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
112	20240411	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-50	5	-0.70	30327860	4322	27.84	7090	7090	7000	9230	4970	7100	7017.09	1.16	0	681	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	845	6.20	0.62	12	0.04	1138.00	11367.00	8660	20230418	-18.59	6280	20231024	12.26	8250	-14.55	20240325	6800	3.68	20240228	8660	-18.59	20230418	6280	12.26	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
113	20240411	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-60	5	-0.85	2030740	287	1.85	7090	7090	7040	9230	4970	7100	7075.75	1.16	0	-31	7266	7182	7116	7032	6966	7225	7075	60	2130	500	5110	10	1	11986415	844	6.19	0.62	12	0.00	1138.00	11367.00	8660	20230418	-18.71	6280	20231024	12.10	8250	-14.67	20240325	6800	3.53	20240228	8660	-18.71	20230418	6280	12.10	20231024	3.05	N	012790	500	59 억		138927	N	N	0	N	00	N
114	20240409	160244	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	10	2	0.14	109859410	15517	43.45	7090	7200	7050	9210	4970	7090	7079.94	1.18	0	-2513	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	851	6.24	0.62	12	0.13	1138.00	11367.00	8660	20230418	-18.01	6280	20231024	13.06	8250	-13.94	20240325	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
115	20240409	150245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-20	5	-0.28	98989100	13980	39.14	7090	7200	7050	9210	4970	7090	7080.77	1.18	0	-2382	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	847	6.21	0.62	12	0.12	1138.00	11367.00	8660	20230418	-18.36	6280	20231024	12.58	8250	-14.30	20240325	6800	3.97	20240228	8660	-18.36	20230418	6280	12.58	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
116	20240409	140248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	91621950	12937	36.22	7090	7200	7050	9210	4970	7090	7082.16	1.18	0	-2118	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	849	6.22	0.62	12	0.11	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6800	4.12	20240228	8660	-18.24	20230418	6280	12.74	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
117	20240409	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-30	5	-0.42	81472320	11498	32.19	7090	7200	7050	9210	4970	7090	7085.78	1.18	0	-1878	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	846	6.20	0.62	12	0.10	1138.00	11367.00	8660	20230418	-18.48	6280	20231024	12.42	8250	-14.42	20240325	6800	3.82	20240228	8660	-18.48	20230418	6280	12.42	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
118	20240409	120246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	10	2	0.14	63787940	8994	25.18	7090	7200	7050	9210	4970	7090	7092.28	1.18	0	-2133	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	851	6.24	0.62	12	0.08	1138.00	11367.00	8660	20230418	-18.01	6280	20231024	13.06	8250	-13.94	20240325	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
119	20240409	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	48574450	6848	19.17	7090	7200	7050	9210	4970	7090	7093.23	1.18	0	-854	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	849	6.22	0.62	12	0.06	1138.00	11367.00	8660	20230418	-18.24	6280	20231024	12.74	8250	-14.18	20240325	6800	4.12	20240228	8660	-18.24	20230418	6280	12.74	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
120	20240409	100244	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	10	2	0.14	15745800	2220	6.22	7090	7200	7050	9210	4970	7090	7092.70	1.18	0	-169	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	851	6.24	0.62	12	0.02	1138.00	11367.00	8660	20230418	-18.01	6280	20231024	13.06	8250	-13.94	20240325	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
121	20240409	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	110	2	1.55	576030	81	0.23	7090	7200	7090	9210	4970	7090	7111.48	1.18	0	11	7303	7196	7143	7036	6983	7170	7010	60	2120	500	5100	10	1	11986415	863	6.33	0.63	12	0.00	1138.00	11367.00	8660	20230418	-16.86	6280	20231024	14.65	8250	-12.73	20240325	6800	5.88	20240228	8660	-16.86	20230418	6280	14.65	20231024	3.04	N	012790	500	59 억		141436	N	N	0	N	00	N
122	20240408	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-120	5	-1.66	253816960	35521	99.95	7210	7250	7090	9370	5050	7210	7145.55	1.22	0	-4363	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	850	6.23	0.62	12	0.30	1138.00	11367.00	8660	20230418	-18.13	6280	20231024	12.90	8250	-14.06	20240325	6800	4.26	20240228	8660	-18.13	20230418	6280	12.90	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
123	20240408	150245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-110	5	-1.53	216928270	30325	85.33	7210	7250	7100	9370	5050	7210	7153.45	1.22	0	-4423	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	851	6.24	0.62	12	0.25	1138.00	11367.00	8660	20230418	-18.01	6280	20231024	13.06	8250	-13.94	20240325	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
124	20240408	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-80	5	-1.11	188126620	26274	73.93	7210	7250	7120	9370	5050	7210	7160.18	1.22	0	-4372	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	855	6.27	0.63	12	0.22	1138.00	11367.00	8660	20230418	-17.67	6280	20231024	13.54	8250	-13.58	20240325	6800	4.85	20240228	8660	-17.67	20230418	6280	13.54	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
125	20240408	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-70	5	-0.97	150121850	20942	58.93	7210	7250	7130	9370	5050	7210	7168.46	1.22	0	-2507	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	856	6.27	0.63	12	0.17	1138.00	11367.00	8660	20230418	-17.55	6280	20231024	13.69	8250	-13.45	20240325	6800	5.00	20240228	8660	-17.55	20230418	6280	13.69	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
126	20240408	120245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	133222350	18574	52.27	7210	7250	7140	9370	5050	7210	7172.52	1.22	0	-1623	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	857	6.28	0.63	12	0.15	1138.00	11367.00	8660	20230418	-17.44	6280	20231024	13.85	8250	-13.33	20240325	6800	5.15	20240228	8660	-17.44	20230418	6280	13.85	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
127	20240408	110246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	114094620	15899	44.74	7210	7250	7140	9370	5050	7210	7176.21	1.22	0	-1357	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	857	6.28	0.63	12	0.13	1138.00	11367.00	8660	20230418	-17.44	6280	20231024	13.85	8250	-13.33	20240325	6800	5.15	20240228	8660	-17.44	20230418	6280	13.85	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
128	20240408	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-40	5	-0.55	83013510	11555	32.51	7210	7250	7160	9370	5050	7210	7184.21	1.22	0	-989	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	859	6.30	0.63	12	0.10	1138.00	11367.00	8660	20230418	-17.21	6280	20231024	14.17	8250	-13.09	20240325	6800	5.44	20240228	8660	-17.21	20230418	6280	14.17	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
129	20240408	090246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-10	5	-0.14	27789170	3856	10.85	7210	7250	7190	9370	5050	7210	7206.73	1.22	0	824	7423	7316	7263	7156	7103	7290	7130	60	2160	500	5190	10	1	11986415	863	6.33	0.63	12	0.03	1138.00	11367.00	8660	20230418	-16.86	6280	20231024	14.65	8250	-12.73	20240325	6800	5.88	20240228	8660	-16.86	20230418	6280	14.65	20231024	3.03	N	012790	500	59 억		145785	N	N	0	N	00	N
130	20240405	160245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-190	5	-2.57	253831710	34944	114.79	7370	7370	7210	9620	5180	7400	7264.30	1.29	0	-9133	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	864	6.34	0.63	12	0.29	1138.00	11367.00	8660	20230418	-16.74	6280	20231024	14.81	8250	-12.61	20240325	6800	6.03	20240228	8660	-16.74	20230418	6280	14.81	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
131	20240405	150243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-150	5	-2.03	211173140	29034	95.37	7370	7370	7240	9620	5180	7400	7273.31	1.29	0	-8234	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	869	6.37	0.64	12	0.24	1138.00	11367.00	8660	20230418	-16.28	6280	20231024	15.45	8250	-12.12	20240325	6800	6.62	20240228	8660	-16.28	20230418	6280	15.45	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
132	20240405	140244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-150	5	-2.03	186732140	25660	84.29	7370	7370	7240	9620	5180	7400	7277.17	1.29	0	-6408	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	869	6.37	0.64	12	0.21	1138.00	11367.00	8660	20230418	-16.28	6280	20231024	15.45	8250	-12.12	20240325	6800	6.62	20240228	8660	-16.28	20230418	6280	15.45	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
133	20240405	130243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-150	5	-2.03	164506370	22595	74.22	7370	7370	7240	9620	5180	7400	7280.65	1.29	0	-5258	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	869	6.37	0.64	12	0.19	1138.00	11367.00	8660	20230418	-16.28	6280	20231024	15.45	8250	-12.12	20240325	6800	6.62	20240228	8660	-16.28	20230418	6280	15.45	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
134	20240405	120243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	-150	5	-2.03	140454750	19279	63.33	7370	7370	7250	9620	5180	7400	7285.38	1.29	0	-4835	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	869	6.37	0.64	12	0.16	1138.00	11367.00	8660	20230418	-16.28	6280	20231024	15.45	8250	-12.12	20240325	6800	6.62	20240228	8660	-16.28	20230418	6280	15.45	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
135	20240405	110245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	-140	5	-1.89	114781910	15740	51.70	7370	7370	7250	9620	5180	7400	7292.37	1.29	0	-4295	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	870	6.38	0.64	12	0.13	1138.00	11367.00	8660	20230418	-16.17	6280	20231024	15.61	8250	-12.00	20240325	6800	6.76	20240228	8660	-16.17	20230418	6280	15.61	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
136	20240405	100229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7340	-60	5	-0.81	44793230	6121	20.11	7370	7370	7280	9620	5180	7400	7317.96	1.29	0	-1377	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	880	6.45	0.65	12	0.05	1138.00	11367.00	8660	20230418	-15.24	6280	20231024	16.88	8250	-11.03	20240325	6800	7.94	20240228	8660	-15.24	20230418	6280	16.88	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
137	20240405	090243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7320	-80	5	-1.08	9072650	1233	4.05	7370	7370	7320	9620	5180	7400	7358.19	1.29	0	-508	7486	7442	7356	7312	7226	7465	7335	60	2220	500	5320	10	1	11986415	877	6.43	0.64	12	0.01	1138.00	11367.00	8660	20230418	-15.47	6280	20231024	16.56	8250	-11.27	20240325	6800	7.65	20240228	8660	-15.47	20230418	6280	16.56	20231024	3.07	N	012790	500	59 억		154974	N	N	0	N	00	N
138	20240404	160242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7400	40	2	0.54	220604620	30087	100.46	7360	7400	7270	9560	5160	7360	7332.22	1.33	0	-4565	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	887	6.50	0.65	12	0.25	1138.00	11367.00	8660	20230418	-14.55	6280	20231024	17.83	8250	-10.30	20240325	6800	8.82	20240228	8660	-14.55	20230418	6280	17.83	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
139	20240404	150241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7340	-20	5	-0.27	214229200	29224	97.58	7360	7400	7270	9560	5160	7360	7330.59	1.33	0	-4411	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	880	6.45	0.65	12	0.24	1138.00	11367.00	8660	20230418	-15.24	6280	20231024	16.88	8250	-11.03	20240325	6800	7.94	20240228	8660	-15.24	20230418	6280	16.88	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
140	20240404	140241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7340	-20	5	-0.27	163638820	22353	74.63	7360	7400	7270	9560	5160	7360	7320.66	1.33	0	-2986	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	880	6.45	0.65	12	0.19	1138.00	11367.00	8660	20230418	-15.24	6280	20231024	16.88	8250	-11.03	20240325	6800	7.94	20240228	8660	-15.24	20230418	6280	16.88	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
141	20240404	130241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-60	5	-0.82	156622620	21393	71.43	7360	7400	7270	9560	5160	7360	7321.21	1.33	0	-2526	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	875	6.41	0.64	12	0.18	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
142	20240404	120241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7360	0	3	0.00	126093830	17214	57.48	7360	7400	7270	9560	5160	7360	7325.07	1.33	0	-1997	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	882	6.47	0.65	12	0.14	1138.00	11367.00	8660	20230418	-15.01	6280	20231024	17.20	8250	-10.79	20240325	6800	8.24	20240228	8660	-15.01	20230418	6280	17.20	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
143	20240404	110241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-60	5	-0.82	118049320	16114	53.80	7360	7400	7270	9560	5160	7360	7325.89	1.33	0	-1821	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	875	6.41	0.64	12	0.13	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
144	20240404	100240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7370	10	2	0.14	77821870	10644	35.54	7360	7370	7270	9560	5160	7360	7311.34	1.33	0	-433	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	883	6.48	0.65	12	0.09	1138.00	11367.00	8660	20230418	-14.90	6280	20231024	17.36	8250	-10.67	20240325	6800	8.38	20240228	8660	-14.90	20230418	6280	17.36	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
145	20240404	090241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7370	10	2	0.14	2495450	339	1.13	7360	7370	7360	9560	5160	7360	7361.21	1.33	0	-36	7433	7396	7323	7286	7213	7415	7305	60	2200	500	5290	10	1	11986415	883	6.48	0.65	12	0.00	1138.00	11367.00	8660	20230418	-14.90	6280	20231024	17.36	8250	-10.67	20240325	6800	8.38	20240228	8660	-14.90	20230418	6280	17.36	20231024	3.11	N	012790	500	59 억		159270	N	N	0	N	00	N
146	20240403	160242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7360	70	2	0.96	213447530	29270	85.39	7290	7360	7250	9470	5110	7290	7292.37	1.34	0	-1129	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	882	6.47	0.65	12	0.24	1138.00	11367.00	8660	20230418	-15.01	6280	20231024	17.20	8250	-10.79	20240325	6800	8.24	20240228	8660	-15.01	20230418	6280	17.20	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
147	20240403	150241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7350	60	2	0.82	203750320	27951	81.54	7290	7360	7250	9470	5110	7290	7289.55	1.34	0	-1027	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	881	6.46	0.65	12	0.23	1138.00	11367.00	8660	20230418	-15.13	6280	20231024	17.04	8250	-10.91	20240325	6800	8.09	20240228	8660	-15.13	20230418	6280	17.04	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
148	20240403	140239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	10	2	0.14	157604710	21656	63.17	7290	7340	7250	9470	5110	7290	7277.65	1.34	0	-1829	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	875	6.41	0.64	12	0.18	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
149	20240403	130238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	0	3	0.00	122416280	16826	49.08	7290	7340	7250	9470	5110	7290	7275.42	1.34	0	-2041	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	874	6.41	0.64	12	0.14	1138.00	11367.00	8660	20230418	-15.82	6280	20231024	16.08	8250	-11.64	20240325	6800	7.21	20240228	8660	-15.82	20230418	6280	16.08	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
150	20240403	120241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	0	3	0.00	107323370	14760	43.06	7290	7340	7250	9470	5110	7290	7271.23	1.34	0	-1508	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	874	6.41	0.64	12	0.12	1138.00	11367.00	8660	20230418	-15.82	6280	20231024	16.08	8250	-11.64	20240325	6800	7.21	20240228	8660	-15.82	20230418	6280	16.08	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
151	20240403	110240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	-20	5	-0.27	92334420	12698	37.04	7290	7340	7250	9470	5110	7290	7271.57	1.34	0	-1249	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	871	6.39	0.64	12	0.11	1138.00	11367.00	8660	20230418	-16.05	6280	20231024	15.76	8250	-11.88	20240325	6800	6.91	20240228	8660	-16.05	20230418	6280	15.76	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
152	20240403	100240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	-20	5	-0.27	69007610	9485	27.67	7290	7340	7250	9470	5110	7290	7275.45	1.34	0	-1407	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	871	6.39	0.64	12	0.08	1138.00	11367.00	8660	20230418	-16.05	6280	20231024	15.76	8250	-11.88	20240325	6800	6.91	20240228	8660	-16.05	20230418	6280	15.76	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
153	20240403	090240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7330	40	2	0.55	16578750	2276	6.64	7290	7340	7250	9470	5110	7290	7284.16	1.34	0	-307	7483	7386	7333	7236	7183	7360	7210	60	2180	500	5240	10	1	11986415	879	6.44	0.64	12	0.02	1138.00	11367.00	8660	20230418	-15.36	6280	20231024	16.72	8250	-11.15	20240325	6800	7.79	20240228	8660	-15.36	20230418	6280	16.72	20231024	3.13	N	012790	500	59 억		160108	N	N	0	N	00	N
154	20240402	160235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	-160	5	-2.15	250151150	34167	106.06	7430	7430	7280	9680	5220	7450	7321.45	1.38	0	-5831	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	874	6.41	0.64	12	0.29	1138.00	11367.00	8660	20230418	-15.82	6280	20231024	16.08	8250	-11.64	20240325	6800	7.21	20240228	8660	-15.82	20230418	6280	16.08	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
155	20240402	150239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7350	-100	5	-1.34	232052970	31687	98.36	7430	7430	7280	9680	5220	7450	7323.29	1.38	0	-4796	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	881	6.46	0.65	12	0.26	1138.00	11367.00	8660	20230418	-15.13	6280	20231024	17.04	8250	-10.91	20240325	6800	8.09	20240228	8660	-15.13	20230418	6280	17.04	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
156	20240402	140241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7310	-140	5	-1.88	219112900	29916	92.87	7430	7430	7280	9680	5220	7450	7324.27	1.38	0	-4575	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	876	6.42	0.64	12	0.25	1138.00	11367.00	8660	20230418	-15.59	6280	20231024	16.40	8250	-11.39	20240325	6800	7.50	20240228	8660	-15.59	20230418	6280	16.40	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
157	20240402	130237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	-160	5	-2.15	186389360	25438	78.97	7430	7430	7280	9680	5220	7450	7327.20	1.38	0	-3773	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	874	6.41	0.64	12	0.21	1138.00	11367.00	8660	20230418	-15.82	6280	20231024	16.08	8250	-11.64	20240325	6800	7.21	20240228	8660	-15.82	20230418	6280	16.08	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
158	20240402	120236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-150	5	-2.01	166559090	22720	70.53	7430	7430	7280	9680	5220	7450	7330.95	1.38	0	-3372	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	875	6.41	0.64	12	0.19	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
159	20240402	110237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-150	5	-2.01	129657850	17661	54.82	7430	7430	7300	9680	5220	7450	7341.48	1.38	0	-2977	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	875	6.41	0.64	12	0.15	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
160	20240402	100238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7350	-100	5	-1.34	55895540	7571	23.50	7430	7430	7340	9680	5220	7450	7382.85	1.38	0	-2273	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	881	6.46	0.65	12	0.06	1138.00	11367.00	8660	20230418	-15.13	6280	20231024	17.04	8250	-10.91	20240325	6800	8.09	20240228	8660	-15.13	20230418	6280	17.04	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
161	20240402	090236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7410	-40	5	-0.54	6957910	937	2.91	7430	7430	7410	9680	5220	7450	7425.73	1.38	0	-110	7643	7546	7413	7316	7183	7595	7365	60	2230	500	5360	10	1	11986415	888	6.51	0.65	12	0.01	1138.00	11367.00	8660	20230418	-14.43	6280	20231024	17.99	8250	-10.18	20240325	6800	8.97	20240228	8660	-14.43	20230418	6280	17.99	20231024	3.14	N	012790	500	59 억		165939	N	N	0	N	00	N
162	20240401	160235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7450	100	2	1.36	237591510	32120	93.85	7320	7510	7280	9550	5150	7350	7396.76	1.37	0	2305	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	893	6.55	0.66	12	0.27	1138.00	11367.00	8660	20230418	-13.97	6280	20231024	18.63	8250	-9.70	20240325	6800	9.56	20240228	8660	-13.97	20230418	6280	18.63	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
163	20240401	150236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7420	70	2	0.95	201173490	27208	79.50	7320	7510	7280	9550	5150	7350	7393.91	1.37	0	1711	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	889	6.52	0.65	12	0.23	1138.00	11367.00	8660	20230418	-14.32	6280	20231024	18.15	8250	-10.06	20240325	6800	9.12	20240228	8660	-14.32	20230418	6280	18.15	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
164	20240401	140235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7440	90	2	1.22	159714740	21628	63.19	7320	7510	7280	9550	5150	7350	7384.63	1.37	0	2731	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	892	6.54	0.65	12	0.18	1138.00	11367.00	8660	20230418	-14.09	6280	20231024	18.47	8250	-9.82	20240325	6800	9.41	20240228	8660	-14.09	20230418	6280	18.47	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
165	20240401	130236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7390	40	2	0.54	135021740	18303	53.48	7320	7510	7280	9550	5150	7350	7377.03	1.37	0	2894	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	886	6.49	0.65	12	0.15	1138.00	11367.00	8660	20230418	-14.67	6280	20231024	17.68	8250	-10.42	20240325	6800	8.68	20240228	8660	-14.67	20230418	6280	17.68	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
166	20240401	120238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7410	60	2	0.82	115956030	15725	45.94	7320	7510	7280	9550	5150	7350	7373.99	1.37	0	1745	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	888	6.51	0.65	12	0.13	1138.00	11367.00	8660	20230418	-14.43	6280	20231024	17.99	8250	-10.18	20240325	6800	8.97	20240228	8660	-14.43	20230418	6280	17.99	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
167	20240401	110237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7400	50	2	0.68	92044000	12490	36.49	7320	7510	7280	9550	5150	7350	7369.42	1.37	0	589	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	887	6.50	0.65	12	0.10	1138.00	11367.00	8660	20230418	-14.55	6280	20231024	17.83	8250	-10.30	20240325	6800	8.82	20240228	8660	-14.55	20230418	6280	17.83	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
168	20240401	100235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7360	10	2	0.14	68276340	9277	27.11	7320	7510	7280	9550	5150	7350	7359.74	1.37	0	1197	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	882	6.47	0.65	12	0.08	1138.00	11367.00	8660	20230418	-15.01	6280	20231024	17.20	8250	-10.79	20240325	6800	8.24	20240228	8660	-15.01	20230418	6280	17.20	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N
169	20240401	090235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7300	-50	5	-0.68	7463230	1021	2.98	7320	7320	7290	9550	5150	7350	7309.73	1.37	0	9	7450	7400	7370	7320	7290	7385	7305	60	2200	500	5290	10	1	11986415	875	6.41	0.64	12	0.01	1138.00	11367.00	8660	20230418	-15.70	6280	20231024	16.24	8250	-11.52	20240325	6800	7.35	20240228	8660	-15.70	20230418	6280	16.24	20231024	3.13	N	012790	500	59 억		163631	N	N	0	N	00	N