KissMeData/200780/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	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-20	5	-0.32	47699910	7786	173.37	6170	6210	6080	8020	4320	6170	6126.37	0.25	0	-253	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	547	20.78	0.66	12	0.09	296.00	9359.00	7520	20231025	-18.22	5600	20230727	9.82	7460	-17.56	20240312	5760	6.77	20240418	7520	-18.22	20231025	5600	9.82	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
3	20240430	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-10	5	-0.16	46558170	7600	169.23	6170	6210	6080	8020	4320	6170	6126.07	0.25	0	-253	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	548	20.81	0.66	12	0.09	296.00	9359.00	7520	20231025	-18.09	5600	20230727	10.00	7460	-17.43	20240312	5760	6.94	20240418	7520	-18.09	20231025	5600	10.00	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
4	20240430	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	33517190	5467	121.73	6170	6210	6080	8020	4320	6170	6130.82	0.25	0	195	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	545	20.71	0.65	12	0.06	296.00	9359.00	7520	20231025	-18.48	5600	20230727	9.46	7460	-17.83	20240312	5760	6.42	20240418	7520	-18.48	20231025	5600	9.46	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
5	20240430	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	10	2	0.16	21940010	3576	79.63	6170	6210	6080	8020	4320	6170	6135.35	0.25	0	187	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	550	20.88	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.82	5600	20230727	10.36	7460	-17.16	20240312	5760	7.29	20240418	7520	-17.82	20231025	5600	10.36	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
6	20240430	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	14506180	2360	52.55	6170	6210	6120	8020	4320	6170	6146.69	0.25	0	206	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	545	20.71	0.65	12	0.03	296.00	9359.00	7520	20231025	-18.48	5600	20230727	9.46	7460	-17.83	20240312	5760	6.42	20240418	7520	-18.48	20231025	5600	9.46	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
7	20240430	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	10	2	0.16	9869090	1604	35.72	6170	6210	6120	8020	4320	6170	6152.80	0.25	0	211	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	550	20.88	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.82	5600	20230727	10.36	7460	-17.16	20240312	5760	7.29	20240418	7520	-17.82	20231025	5600	10.36	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
8	20240430	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	30	2	0.49	3401360	550	12.25	6170	6210	6140	8020	4320	6170	6184.29	0.25	0	-241	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	551	20.95	0.66	12	0.01	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
9	20240430	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	0	3	0.00	314990	51	1.14	6170	6210	6160	8020	4320	6170	6176.27	0.25	0	-43	6256	6212	6166	6122	6076	6190	6100	18	1850	200	4310	10	1	8892384	549	20.84	0.66	12	0.00	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22312	N	N	0	N	00	N
10	20240429	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	27579650	4488	109.01	6210	6210	6120	8090	4370	6230	6145.19	0.26	0	-442	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.05	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
11	20240429	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	26771480	4357	105.83	6210	6210	6120	8090	4370	6230	6144.48	0.26	0	-417	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.05	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
12	20240429	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-70	5	-1.12	25512600	4153	100.87	6210	6210	6120	8090	4370	6230	6143.17	0.26	0	-417	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	548	20.81	0.66	12	0.05	296.00	9359.00	7520	20231025	-18.09	5600	20230727	10.00	7460	-17.43	20240312	5760	6.94	20240418	7520	-18.09	20231025	5600	10.00	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
13	20240429	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	21807150	3550	86.23	6210	6210	6120	8090	4370	6230	6142.86	0.26	0	-417	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	550	20.88	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.82	5600	20230727	10.36	7460	-17.16	20240312	5760	7.29	20240418	7520	-17.82	20231025	5600	10.36	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
14	20240429	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	18840230	3069	74.54	6210	6210	6120	8090	4370	6230	6138.88	0.26	0	-342	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.03	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
15	20240429	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	18537900	3020	73.35	6210	6210	6120	8090	4370	6230	6138.38	0.26	0	-342	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.03	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
16	20240429	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	5436070	881	21.40	6210	6210	6150	8090	4370	6230	6170.34	0.26	0	-238	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.01	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
17	20240429	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	993130	161	3.91	6210	6210	6160	8090	4370	6230	6168.51	0.26	0	-155	6303	6266	6213	6176	6123	6285	6195	18	1860	200	4360	10	1	8892384	549	20.84	0.66	12	0.00	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		22754	N	N	0	N	00	N
18	20240426	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	20	2	0.32	25379420	4097	213.16	6210	6250	6160	8070	4350	6210	6194.64	0.26	0	-392	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	554	21.05	0.67	12	0.05	296.00	9359.00	7520	20231025	-17.15	5600	20230727	11.25	7460	-16.49	20240312	5760	8.16	20240418	7520	-17.15	20231025	5600	11.25	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
19	20240426	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-30	5	-0.48	23627150	3815	198.49	6210	6250	6160	8070	4350	6210	6193.22	0.26	0	-341	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	550	20.88	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.82	5600	20230727	10.36	7460	-17.16	20240312	5760	7.29	20240418	7520	-17.82	20231025	5600	10.36	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
20	20240426	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-40	5	-0.64	22675440	3661	190.48	6210	6250	6160	8070	4350	6210	6193.78	0.26	0	-336	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	549	20.84	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
21	20240426	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	0	3	0.00	21435400	3460	180.02	6210	6250	6160	8070	4350	6210	6195.20	0.26	0	-307	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	552	20.98	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	5760	7.81	20240418	7520	-17.42	20231025	5600	10.89	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
22	20240426	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-10	5	-0.16	17599970	2841	147.81	6210	6250	6180	8070	4350	6210	6194.99	0.26	0	-198	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	551	20.95	0.66	12	0.03	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
23	20240426	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-10	5	-0.16	9684490	1561	81.22	6210	6250	6180	8070	4350	6210	6204.03	0.26	0	-198	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	551	20.95	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
24	20240426	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-10	5	-0.16	8799160	1418	73.78	6210	6250	6190	8070	4350	6210	6205.33	0.26	0	-132	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	551	20.95	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
25	20240426	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	40	2	0.64	435580	70	3.64	6210	6250	6210	8070	4350	6210	6222.57	0.26	0	-9	6343	6276	6223	6156	6103	6250	6130	18	1860	200	4340	10	1	8892384	556	21.11	0.67	12	0.00	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23088	N	N	0	N	00	N
26	20240425	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-50	5	-0.80	11973020	1922	53.79	6240	6290	6170	8130	4390	6260	6229.46	0.26	0	-520	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	552	20.98	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	5760	7.81	20240418	7520	-17.42	20231025	5600	10.89	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
27	20240425	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-30	5	-0.48	11575530	1858	52.00	6240	6290	6170	8130	4390	6260	6230.10	0.26	0	-507	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	554	21.05	0.67	12	0.02	296.00	9359.00	7520	20231025	-17.15	5600	20230727	11.25	7460	-16.49	20240312	5760	8.16	20240418	7520	-17.15	20231025	5600	11.25	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
28	20240425	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	10	2	0.16	11519450	1849	51.75	6240	6290	6170	8130	4390	6260	6230.10	0.26	0	-505	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	558	21.18	0.67	12	0.02	296.00	9359.00	7520	20231025	-16.62	5600	20230727	11.96	7460	-15.95	20240312	5760	8.85	20240418	7520	-16.62	20231025	5600	11.96	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
29	20240425	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-40	5	-0.64	10060320	1614	45.17	6240	6290	6170	8130	4390	6260	6233.16	0.26	0	-449	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	553	21.01	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.29	5600	20230727	11.07	7460	-16.62	20240312	5760	7.99	20240418	7520	-17.29	20231025	5600	11.07	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
30	20240425	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	30	2	0.48	6537600	1050	29.39	6240	6290	6170	8130	4390	6260	6226.29	0.26	0	-399	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	559	21.25	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.36	5600	20230727	12.32	7460	-15.68	20240312	5760	9.20	20240418	7520	-16.36	20231025	5600	12.32	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
31	20240425	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-10	5	-0.16	2441000	393	11.00	6240	6260	6170	8130	4390	6260	6211.20	0.26	0	-165	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	556	21.11	0.67	12	0.00	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
32	20240425	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-70	5	-1.12	1804240	291	8.14	6240	6260	6170	8130	4390	6260	6200.14	0.26	0	-69	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	550	20.91	0.66	12	0.00	296.00	9359.00	7520	20231025	-17.69	5600	20230727	10.54	7460	-17.02	20240312	5760	7.47	20240418	7520	-17.69	20231025	5600	10.54	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
33	20240425	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-60	5	-0.96	341010	55	1.54	6240	6240	6180	8130	4390	6260	6200.18	0.26	0	-3	6326	6292	6226	6192	6126	6310	6210	18	1870	200	4380	10	1	8892384	551	20.95	0.66	12	0.00	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		23538	N	N	0	N	00	N
34	20240424	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	20	2	0.32	22197670	3573	42.22	6240	6260	6160	8110	4370	6240	6212.60	0.27	0	-414	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	557	21.15	0.67	12	0.04	296.00	9359.00	7520	20231025	-16.76	5600	20230727	11.79	7460	-16.09	20240312	5760	8.68	20240418	7520	-16.76	20231025	5600	11.79	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
35	20240424	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	10	2	0.16	21152840	3406	40.25	6240	6260	6160	8110	4370	6240	6210.46	0.27	0	-369	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	556	21.11	0.67	12	0.04	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
36	20240424	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	10	2	0.16	20810360	3351	39.60	6240	6260	6160	8110	4370	6240	6210.19	0.27	0	-369	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	556	21.11	0.67	12	0.04	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
37	20240424	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-40	5	-0.64	8616950	1389	16.41	6240	6260	6160	8110	4370	6240	6203.71	0.27	0	-348	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	551	20.95	0.66	12	0.02	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
38	20240424	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-60	5	-0.96	6842890	1103	13.03	6240	6260	6160	8110	4370	6240	6203.89	0.27	0	-238	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	550	20.88	0.66	12	0.01	296.00	9359.00	7520	20231025	-17.82	5600	20230727	10.36	7460	-17.16	20240312	5760	7.29	20240418	7520	-17.82	20231025	5600	10.36	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
39	20240424	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-20	5	-0.32	6619010	1067	12.61	6240	6260	6160	8110	4370	6240	6203.38	0.27	0	-203	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	553	21.01	0.66	12	0.01	296.00	9359.00	7520	20231025	-17.29	5600	20230727	11.07	7460	-16.62	20240312	5760	7.99	20240418	7520	-17.29	20231025	5600	11.07	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
40	20240424	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	10	2	0.16	2749630	440	5.20	6240	6260	6170	8110	4370	6240	6249.16	0.27	0	-136	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	556	21.11	0.67	12	0.00	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
41	20240424	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	10	2	0.16	112330	18	0.21	6240	6250	6240	8110	4370	6240	6240.56	0.27	0	-16	6386	6312	6176	6102	5966	6350	6140	18	1870	200	4360	10	1	8892384	556	21.11	0.67	12	0.00	296.00	9359.00	7520	20231025	-16.89	5600	20230727	11.61	7460	-16.22	20240312	5760	8.51	20240418	7520	-16.89	20231025	5600	11.61	20230727	0.13	N	200780	200	17 억		23952	N	N	0	N	00	N
42	20240423	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	150	2	2.46	52145430	8463	215.95	6090	6250	6040	7910	4270	6090	6161.58	0.27	0	-99	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	555	21.08	0.67	12	0.10	296.00	9359.00	7520	20231025	-17.02	5600	20230727	11.43	7460	-16.35	20240312	5760	8.33	20240418	7520	-17.02	20231025	5600	11.43	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
43	20240423	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	150	2	2.46	50974710	8275	211.15	6090	6250	6040	7910	4270	6090	6160.09	0.27	0	-57	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	555	21.08	0.67	12	0.09	296.00	9359.00	7520	20231025	-17.02	5600	20230727	11.43	7460	-16.35	20240312	5760	8.33	20240418	7520	-17.02	20231025	5600	11.43	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
44	20240423	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	70	2	1.15	50086200	8131	207.48	6090	6250	6040	7910	4270	6090	6159.91	0.27	0	-25	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	548	20.81	0.66	12	0.09	296.00	9359.00	7520	20231025	-18.09	5600	20230727	10.00	7460	-17.43	20240312	5760	6.94	20240418	7520	-18.09	20231025	5600	10.00	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
45	20240423	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	80	2	1.31	45912270	7456	190.25	6090	6240	6040	7910	4270	6090	6157.76	0.27	0	-14	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	549	20.84	0.66	12	0.08	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	5760	7.12	20240418	7520	-17.95	20231025	5600	10.18	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
46	20240423	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	120	2	1.97	40255430	6544	166.98	6090	6240	6040	7910	4270	6090	6151.50	0.27	0	24	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	552	20.98	0.66	12	0.07	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	5760	7.81	20240418	7520	-17.42	20231025	5600	10.89	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
47	20240423	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	100	2	1.64	30584560	4986	127.23	6090	6240	6040	7910	4270	6090	6134.09	0.27	0	40	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	550	20.91	0.66	12	0.06	296.00	9359.00	7520	20231025	-17.69	5600	20230727	10.54	7460	-17.02	20240312	5760	7.47	20240418	7520	-17.69	20231025	5600	10.54	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
48	20240423	100937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	70	2	1.15	21688040	3544	90.43	6090	6160	6040	7910	4270	6090	6119.65	0.27	0	40	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	548	20.81	0.66	12	0.04	296.00	9359.00	7520	20231025	-18.09	5600	20230727	10.00	7460	-17.43	20240312	5760	6.94	20240418	7520	-18.09	20231025	5600	10.00	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
49	20240423	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	0	3	0.00	1138830	187	4.77	6090	6090	6090	7910	4270	6090	6090.00	0.27	0	-21	6210	6150	6090	6030	5970	6120	6000	18	1820	200	4260	10	1	8892384	542	20.57	0.65	12	0.00	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	5760	5.73	20240418	7520	-19.02	20231025	5600	8.75	20230727	0.13	N	200780	200	17 억		24051	N	N	0	N	00	N
50	20240422	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	0	3	0.00	23829670	3919	51.94	6120	6150	6030	7910	4270	6090	6080.55	0.27	0	14	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	542	20.57	0.65	12	0.04	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	5760	5.73	20240418	7520	-19.02	20231025	5600	8.75	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
51	20240422	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	10	2	0.16	23234980	3821	50.64	6120	6150	6030	7910	4270	6090	6080.86	0.27	0	14	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	542	20.61	0.65	12	0.04	296.00	9359.00	7520	20231025	-18.88	5600	20230727	8.93	7460	-18.23	20240312	5760	5.90	20240418	7520	-18.88	20231025	5600	8.93	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
52	20240422	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	30	2	0.49	20177760	3319	43.99	6120	6150	6030	7910	4270	6090	6079.47	0.27	0	60	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	544	20.68	0.65	12	0.04	296.00	9359.00	7520	20231025	-18.62	5600	20230727	9.29	7460	-17.96	20240312	5760	6.25	20240418	7520	-18.62	20231025	5600	9.29	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
53	20240422	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	20	2	0.33	20061580	3300	43.74	6120	6150	6030	7910	4270	6090	6079.27	0.27	0	65	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	543	20.64	0.65	12	0.04	296.00	9359.00	7520	20231025	-18.75	5600	20230727	9.11	7460	-18.10	20240312	5760	6.08	20240418	7520	-18.75	20231025	5600	9.11	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
54	20240422	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	0	3	0.00	18350920	3018	40.00	6120	6150	6030	7910	4270	6090	6080.49	0.27	0	32	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	542	20.57	0.65	12	0.03	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	5760	5.73	20240418	7520	-19.02	20231025	5600	8.75	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
55	20240422	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	40	2	0.66	17076010	2808	37.22	6120	6150	6030	7910	4270	6090	6081.20	0.27	0	23	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	545	20.71	0.65	12	0.03	296.00	9359.00	7520	20231025	-18.48	5600	20230727	9.46	7460	-17.83	20240312	5760	6.42	20240418	7520	-18.48	20231025	5600	9.46	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
56	20240422	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	0	3	0.00	9826560	1621	21.48	6120	6130	6030	7910	4270	6090	6062.04	0.27	0	40	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	542	20.57	0.65	12	0.02	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	5760	5.73	20240418	7520	-19.02	20231025	5600	8.75	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
57	20240422	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	40	2	0.66	12250	2	0.03	6120	6130	6120	7910	4270	6090	6125.00	0.27	0	0	6230	6160	6070	6000	5910	6195	6035	18	1820	200	4260	10	1	8892384	545	20.71	0.65	12	0.00	296.00	9359.00	7520	20231025	-18.48	5600	20230727	9.46	7460	-17.83	20240312	5760	6.42	20240418	7520	-18.48	20231025	5600	9.46	20230727	0.13	N	200780	200	17 억		24037	N	N	0	N	00	N
58	20240419	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-110	5	-1.77	44971590	7464	35.84	6070	6140	5980	8060	4340	6200	6025.13	0.28	0	-620	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	542	20.57	0.65	12	0.08	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	5760	5.73	20240418	7520	-19.02	20231025	5600	8.75	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
59	20240419	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-130	5	-2.10	41263220	6855	32.92	6070	6140	5980	8060	4340	6200	6019.43	0.28	0	-378	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	540	20.51	0.65	12	0.08	296.00	9359.00	7520	20231025	-19.28	5600	20230727	8.39	7460	-18.63	20240312	5760	5.38	20240418	7520	-19.28	20231025	5600	8.39	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
60	20240419	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-190	5	-3.06	37913380	6299	30.25	6070	6140	5980	8060	4340	6200	6018.95	0.28	0	-377	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	534	20.30	0.64	12	0.07	296.00	9359.00	7520	20231025	-20.08	5600	20230727	7.32	7460	-19.44	20240312	5760	4.34	20240418	7520	-20.08	20231025	5600	7.32	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
61	20240419	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-130	5	-2.10	35701440	5934	28.49	6070	6140	5980	8060	4340	6200	6016.42	0.28	0	-377	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	540	20.51	0.65	12	0.07	296.00	9359.00	7520	20231025	-19.28	5600	20230727	8.39	7460	-18.63	20240312	5760	5.38	20240418	7520	-19.28	20231025	5600	8.39	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
62	20240419	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-210	5	-3.39	35477120	5897	28.32	6070	6140	5980	8060	4340	6200	6016.13	0.28	0	-377	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	533	20.24	0.64	12	0.07	296.00	9359.00	7520	20231025	-20.35	5600	20230727	6.96	7460	-19.71	20240312	5760	3.99	20240418	7520	-20.35	20231025	5600	6.96	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
63	20240419	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-160	5	-2.58	23548700	3913	18.79	6070	6140	5980	8060	4340	6200	6018.07	0.28	0	-17	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	537	20.41	0.65	12	0.04	296.00	9359.00	7520	20231025	-19.68	5600	20230727	7.86	7460	-19.03	20240312	5760	4.86	20240418	7520	-19.68	20231025	5600	7.86	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
64	20240419	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-90	5	-1.45	4578430	754	3.62	6070	6140	6040	8060	4340	6200	6072.19	0.28	0	190	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	543	20.64	0.65	12	0.01	296.00	9359.00	7520	20231025	-18.75	5600	20230727	9.11	7460	-18.10	20240312	5760	6.08	20240418	7520	-18.75	20231025	5600	9.11	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
65	20240419	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-70	5	-1.13	1796840	296	1.42	6070	6130	6070	8060	4340	6200	6070.41	0.28	0	176	6613	6406	6083	5876	5553	6510	5980	18	1860	200	4340	10	1	8892384	545	20.71	0.65	12	0.00	296.00	9359.00	7520	20231025	-18.48	5600	20230727	9.46	7460	-17.83	20240312	5760	6.42	20240418	7520	-18.48	20231025	5600	9.46	20230727	0.14	N	200780	200	17 억		24596	N	N	0	N	00	N
66	20240418	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	120	2	1.97	126417340	20825	286.33	6080	6290	5760	7900	4260	6080	6070.46	0.28	0	118	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	551	20.95	0.66	12	0.23	296.00	9359.00	7520	20231025	-17.55	5600	20230727	10.71	7460	-16.89	20240312	5760	7.64	20240418	7520	-17.55	20231025	5600	10.71	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
67	20240418	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	110	2	1.81	121162010	19975	274.65	6080	6290	5760	7900	4260	6080	6065.68	0.28	0	120	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	550	20.91	0.66	12	0.22	296.00	9359.00	7520	20231025	-17.69	5600	20230727	10.54	7460	-17.02	20240312	5760	7.47	20240418	7520	-17.69	20231025	5600	10.54	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
68	20240418	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	130	2	2.14	120222940	19823	272.56	6080	6290	5760	7900	4260	6080	6064.82	0.28	0	-15	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	552	20.98	0.66	12	0.22	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	5760	7.81	20240418	7520	-17.42	20231025	5600	10.89	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
69	20240418	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	210	2	3.45	119532040	19712	271.03	6080	6290	5760	7900	4260	6080	6063.92	0.28	0	-83	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	559	21.25	0.67	12	0.22	296.00	9359.00	7520	20231025	-16.36	5600	20230727	12.32	7460	-15.68	20240312	5760	9.20	20240418	7520	-16.36	20231025	5600	12.32	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
70	20240418	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	210	2	3.45	119267860	19670	270.45	6080	6290	5760	7900	4260	6080	6063.44	0.28	0	-83	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	559	21.25	0.67	12	0.22	296.00	9359.00	7520	20231025	-16.36	5600	20230727	12.32	7460	-15.68	20240312	5760	9.20	20240418	7520	-16.36	20231025	5600	12.32	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
71	20240418	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-130	5	-2.14	56830030	9478	130.32	6080	6150	5760	7900	4260	6080	5995.99	0.28	0	852	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	529	20.10	0.64	12	0.11	296.00	9359.00	7520	20231025	-20.88	5600	20230727	6.25	7460	-20.24	20240312	5760	3.30	20240418	7520	-20.88	20231025	5600	6.25	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
72	20240418	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	70	2	1.15	5156960	847	11.65	6080	6150	6060	7900	4260	6080	6088.50	0.28	0	29	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	547	20.78	0.66	12	0.01	296.00	9359.00	7520	20231025	-18.22	5600	20230727	9.82	7460	-17.56	20240312	6000	2.50	20240416	7520	-18.22	20231025	5600	9.82	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
73	20240418	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-20	5	-0.33	188200	31	0.43	6080	6080	6060	7900	4260	6080	6070.97	0.28	0	10	6160	6120	6070	6030	5980	6140	6050	18	1820	200	4250	10	1	8892384	539	20.47	0.65	12	0.00	296.00	9359.00	7520	20231025	-19.41	5600	20230727	8.21	7460	-18.77	20240312	6000	1.00	20240416	7520	-19.41	20231025	5600	8.21	20230727	0.14	N	200780	200	17 억		24478	N	N	0	N	00	N
74	20240417	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	40	2	0.66	43998170	7268	38.45	6040	6110	6020	7850	4230	6040	6053.68	0.28	0	-32	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	541	20.54	0.65	12	0.08	296.00	9359.00	7520	20231025	-19.15	5600	20230727	8.57	7460	-18.50	20240312	6000	1.33	20240416	7520	-19.15	20231025	5600	8.57	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
75	20240417	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	10	2	0.17	42505320	7021	37.15	6040	6110	6020	7850	4230	6040	6054.03	0.28	0	40	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	538	20.44	0.65	12	0.08	296.00	9359.00	7520	20231025	-19.55	5600	20230727	8.04	7460	-18.90	20240312	6000	0.83	20240416	7520	-19.55	20231025	5600	8.04	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
76	20240417	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	10	2	0.17	42505320	7021	37.15	6040	6110	6020	7850	4230	6040	6054.03	0.28	0	40	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	538	20.44	0.65	12	0.08	296.00	9359.00	7520	20231025	-19.55	5600	20230727	8.04	7460	-18.90	20240312	6000	0.83	20240416	7520	-19.55	20231025	5600	8.04	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
77	20240417	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	50	2	0.83	39014360	6442	34.08	6040	6110	6020	7850	4230	6040	6056.25	0.28	0	43	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	542	20.57	0.65	12	0.07	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	6000	1.50	20240416	7520	-19.02	20231025	5600	8.75	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
78	20240417	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	50	2	0.83	29750160	4913	25.99	6040	6110	6020	7850	4230	6040	6055.40	0.28	0	375	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	542	20.57	0.65	12	0.06	296.00	9359.00	7520	20231025	-19.02	5600	20230727	8.75	7460	-18.36	20240312	6000	1.50	20240416	7520	-19.02	20231025	5600	8.75	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
79	20240417	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	25137140	4149	21.95	6040	6110	6020	7850	4230	6040	6058.60	0.28	0	377	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	537	20.41	0.65	12	0.05	296.00	9359.00	7520	20231025	-19.68	5600	20230727	7.86	7460	-19.03	20240312	6000	0.67	20240416	7520	-19.68	20231025	5600	7.86	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
80	20240417	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	60	2	0.99	4171380	689	3.65	6040	6110	6020	7850	4230	6040	6054.25	0.28	0	-59	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	542	20.61	0.65	12	0.01	296.00	9359.00	7520	20231025	-18.88	5600	20230727	8.93	7460	-18.23	20240312	6000	1.67	20240416	7520	-18.88	20231025	5600	8.93	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
81	20240417	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	10	2	0.17	3169370	524	2.77	6040	6080	6020	7850	4230	6040	6048.42	0.28	0	-16	6440	6240	6120	5920	5800	6180	5860	18	1810	200	4220	10	1	8892384	538	20.44	0.65	12	0.01	296.00	9359.00	7520	20231025	-19.55	5600	20230727	8.04	7460	-18.90	20240312	6000	0.83	20240416	7520	-19.55	20231025	5600	8.04	20230727	0.14	N	200780	200	17 억		24510	N	N	0	N	00	N
82	20240416	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-280	5	-4.43	115087760	18885	840.08	6320	6320	6000	8210	4430	6320	6094.15	0.27	0	680	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	537	20.41	0.65	12	0.21	296.00	9359.00	7520	20231025	-19.68	5600	20230727	7.86	7460	-19.03	20240312	6000	0.67	20240416	7520	-19.68	20231025	5600	7.86	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
83	20240416	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-300	5	-4.75	106857430	17520	779.36	6320	6320	6000	8210	4430	6320	6099.17	0.27	0	346	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	535	20.34	0.64	12	0.20	296.00	9359.00	7520	20231025	-19.95	5600	20230727	7.50	7460	-19.30	20240312	6000	0.33	20240416	7520	-19.95	20231025	5600	7.50	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
84	20240416	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-240	5	-3.80	62545330	10186	453.11	6320	6320	6040	8210	4430	6320	6140.32	0.27	0	1751	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	541	20.54	0.65	12	0.11	296.00	9359.00	7520	20231025	-19.15	5600	20230727	8.57	7460	-18.50	20240312	6040	0.66	20240416	7520	-19.15	20231025	5600	8.57	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
85	20240416	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-250	5	-3.96	54704970	8895	395.69	6320	6320	6040	8210	4430	6320	6150.08	0.27	0	1751	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	540	20.51	0.65	12	0.10	296.00	9359.00	7520	20231025	-19.28	5600	20230727	8.39	7460	-18.63	20240312	6040	0.50	20240416	7520	-19.28	20231025	5600	8.39	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
86	20240416	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-80	5	-1.27	19026280	3041	135.28	6320	6320	6190	8210	4430	6320	6256.59	0.27	0	281	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	555	21.08	0.67	12	0.03	296.00	9359.00	7520	20231025	-17.02	5600	20230727	11.43	7460	-16.35	20240312	6100	2.30	20240411	7520	-17.02	20231025	5600	11.43	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
87	20240416	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-80	5	-1.27	6164290	979	43.55	6320	6320	6230	8210	4430	6320	6296.52	0.27	0	536	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	555	21.08	0.67	12	0.01	296.00	9359.00	7520	20231025	-17.02	5600	20230727	11.43	7460	-16.35	20240312	6100	2.30	20240411	7520	-17.02	20231025	5600	11.43	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
88	20240416	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-50	5	-0.79	4965030	787	35.01	6320	6320	6260	8210	4430	6320	6308.81	0.27	0	627	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	558	21.18	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.62	5600	20230727	11.96	7460	-15.95	20240312	6100	2.79	20240411	7520	-16.62	20231025	5600	11.96	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
89	20240416	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-50	5	-0.79	4914720	779	34.65	6320	6320	6260	8210	4430	6320	6309.01	0.27	0	635	6466	6392	6296	6222	6126	6345	6175	18	1890	200	4420	10	1	8892384	558	21.18	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.62	5600	20230727	11.96	7460	-15.95	20240312	6100	2.79	20240411	7520	-16.62	20231025	5600	11.96	20230727	0.14	N	200780	200	17 억		24338	N	N	0	N	00	N
90	20240415	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-20	5	-0.32	14176240	2248	33.84	6340	6370	6200	8240	4440	6340	6306.11	0.28	0	-758	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	562	21.35	0.68	12	0.03	296.00	9359.00	7520	20231025	-15.96	5600	20230727	12.86	7460	-15.28	20240312	6100	3.61	20240411	7520	-15.96	20231025	5600	12.86	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
91	20240415	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-60	5	-0.95	10412970	1652	24.86	6340	6370	6200	8240	4440	6340	6303.25	0.28	0	-670	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	558	21.22	0.67	12	0.02	296.00	9359.00	7520	20231025	-16.49	5600	20230727	12.14	7460	-15.82	20240312	6100	2.95	20240411	7520	-16.49	20231025	5600	12.14	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
92	20240415	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	10	2	0.16	10324810	1638	24.65	6340	6370	6200	8240	4440	6340	6303.30	0.28	0	-658	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	565	21.45	0.68	12	0.02	296.00	9359.00	7520	20231025	-15.56	5600	20230727	13.39	7460	-14.88	20240312	6100	4.10	20240411	7520	-15.56	20231025	5600	13.39	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
93	20240415	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	0	3	0.00	8789140	1396	21.01	6340	6370	6200	8240	4440	6340	6295.95	0.28	0	-519	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	564	21.42	0.68	12	0.02	296.00	9359.00	7520	20231025	-15.69	5600	20230727	13.21	7460	-15.01	20240312	6100	3.93	20240411	7520	-15.69	20231025	5600	13.21	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
94	20240415	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-40	5	-0.63	6323560	1006	15.14	6340	6370	6200	8240	4440	6340	6285.84	0.28	0	-346	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	560	21.28	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.22	5600	20230727	12.50	7460	-15.55	20240312	6100	3.28	20240411	7520	-16.22	20231025	5600	12.50	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
95	20240415	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-80	5	-1.26	5431410	864	13.00	6340	6370	6200	8240	4440	6340	6286.35	0.28	0	-345	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	557	21.15	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.76	5600	20230727	11.79	7460	-16.09	20240312	6100	2.62	20240411	7520	-16.76	20231025	5600	11.79	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
96	20240415	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-80	5	-1.26	4160630	661	9.95	6340	6370	6200	8240	4440	6340	6294.45	0.28	0	-345	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	557	21.15	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.76	5600	20230727	11.79	7460	-16.09	20240312	6100	2.62	20240411	7520	-16.76	20231025	5600	11.79	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
97	20240415	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-20	5	-0.32	1959070	309	4.65	6340	6370	6320	8240	4440	6340	6340.03	0.28	0	-225	6440	6390	6290	6240	6140	6415	6265	18	1900	200	4430	10	1	8892384	562	21.35	0.68	12	0.00	296.00	9359.00	7520	20231025	-15.96	5600	20230727	12.86	7460	-15.28	20240312	6100	3.61	20240411	7520	-15.96	20231025	5600	12.86	20230727	0.14	N	200780	200	17 억		25014	N	N	0	N	00	N
98	20240412	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	41602050	6639	12.64	6300	6340	6190	8190	4410	6300	6266.26	0.29	0	-644	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	564	21.42	0.68	12	0.07	296.00	9359.00	7520	20231025	-15.69	5600	20230727	13.21	7460	-15.01	20240312	6100	3.93	20240411	7520	-15.69	20231025	5600	13.21	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
99	20240412	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	32700070	5232	9.96	6300	6340	6190	8190	4410	6300	6250.01	0.29	0	-322	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	558	21.22	0.67	12	0.06	296.00	9359.00	7520	20231025	-16.49	5600	20230727	12.14	7460	-15.82	20240312	6100	2.95	20240411	7520	-16.49	20231025	5600	12.14	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
100	20240412	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-90	5	-1.43	31873160	5100	9.71	6300	6340	6190	8190	4410	6300	6249.64	0.29	0	-317	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	552	20.98	0.66	12	0.06	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	6100	1.80	20240411	7520	-17.42	20231025	5600	10.89	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
101	20240412	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-70	5	-1.11	25185160	4023	7.66	6300	6340	6210	8190	4410	6300	6260.29	0.29	0	-152	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	554	21.05	0.67	12	0.05	296.00	9359.00	7520	20231025	-17.15	5600	20230727	11.25	7460	-16.49	20240312	6100	2.13	20240411	7520	-17.15	20231025	5600	11.25	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
102	20240412	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-90	5	-1.43	24171810	3860	7.35	6300	6340	6210	8190	4410	6300	6262.13	0.29	0	-106	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	552	20.98	0.66	12	0.04	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	6100	1.80	20240411	7520	-17.42	20231025	5600	10.89	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
103	20240412	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	16577410	2640	5.03	6300	6340	6210	8190	4410	6300	6279.32	0.29	0	-72	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	560	21.28	0.67	12	0.03	296.00	9359.00	7520	20231025	-16.22	5600	20230727	12.50	7460	-15.55	20240312	6100	3.28	20240411	7520	-16.22	20231025	5600	12.50	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
104	20240412	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	7151310	1138	2.17	6300	6340	6210	8190	4410	6300	6284.10	0.29	0	-24	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	561	21.32	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.09	5600	20230727	12.68	7460	-15.42	20240312	6100	3.44	20240411	7520	-16.09	20231025	5600	12.68	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
105	20240412	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-20	5	-0.32	3414500	542	1.03	6300	6300	6280	8190	4410	6300	6299.82	0.29	0	-12	6673	6486	6293	6106	5913	6390	6010	18	1890	200	4410	10	1	8892384	558	21.22	0.67	12	0.01	296.00	9359.00	7520	20231025	-16.49	5600	20230727	12.14	7460	-15.82	20240312	6100	2.95	20240411	7520	-16.49	20231025	5600	12.14	20230727	0.14	N	200780	200	17 억		25658	N	N	0	N	00	N
106	20240411	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-180	5	-2.78	326649980	52522	900.12	6450	6480	6100	8420	4540	6480	6219.30	0.27	0	1394	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	560	21.28	0.67	12	0.59	296.00	9359.00	7520	20231025	-16.22	5600	20230727	12.50	7460	-15.55	20240312	6100	3.28	20240411	7520	-16.22	20231025	5600	12.50	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
107	20240411	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-220	5	-3.40	306220840	49274	844.46	6450	6480	6100	8420	4540	6480	6214.65	0.27	0	1583	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	557	21.15	0.67	12	0.55	296.00	9359.00	7520	20231025	-16.76	5600	20230727	11.79	7460	-16.09	20240312	6100	2.62	20240411	7520	-16.76	20231025	5600	11.79	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
108	20240411	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-310	5	-4.78	252834770	40631	696.33	6450	6480	6100	8420	4540	6480	6222.71	0.27	0	1347	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	549	20.84	0.66	12	0.46	296.00	9359.00	7520	20231025	-17.95	5600	20230727	10.18	7460	-17.29	20240312	6100	1.15	20240411	7520	-17.95	20231025	5600	10.18	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
109	20240411	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-270	5	-4.17	179128380	28726	492.31	6450	6480	6100	8420	4540	6480	6235.76	0.27	0	1143	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	552	20.98	0.66	12	0.32	296.00	9359.00	7520	20231025	-17.42	5600	20230727	10.89	7460	-16.76	20240312	6100	1.80	20240411	7520	-17.42	20231025	5600	10.89	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
110	20240411	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	0	3	0.00	11692150	1819	31.17	6450	6480	6370	8420	4540	6480	6427.79	0.27	0	-268	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	576	21.89	0.69	12	0.02	296.00	9359.00	7520	20231025	-13.83	5600	20230727	15.71	7460	-13.14	20240312	6210	4.35	20240205	7520	-13.83	20231025	5600	15.71	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
111	20240411	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-60	5	-0.93	10188200	1585	27.16	6450	6480	6370	8420	4540	6480	6427.89	0.27	0	-227	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	571	21.69	0.69	12	0.02	296.00	9359.00	7520	20231025	-14.63	5600	20230727	14.64	7460	-13.94	20240312	6210	3.38	20240205	7520	-14.63	20231025	5600	14.64	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
112	20240411	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	0	3	0.00	7393270	1152	19.74	6450	6480	6370	8420	4540	6480	6417.77	0.27	0	-227	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	576	21.89	0.69	12	0.01	296.00	9359.00	7520	20231025	-13.83	5600	20230727	15.71	7460	-13.14	20240312	6210	4.35	20240205	7520	-13.83	20231025	5600	15.71	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
113	20240411	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-80	5	-1.23	1148520	179	3.07	6450	6450	6400	8420	4540	6480	6416.31	0.27	0	-174	6653	6566	6483	6396	6313	6525	6355	18	1940	200	4530	10	1	8892384	569	21.62	0.68	12	0.00	296.00	9359.00	7520	20231025	-14.89	5600	20230727	14.29	7460	-14.21	20240312	6210	3.06	20240205	7520	-14.89	20231025	5600	14.29	20230727	0.14	N	200780	200	17 억		24264	N	N	0	N	00	N
114	20240409	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-20	5	-0.31	37168020	5743	53.97	6500	6570	6400	8450	4550	6500	6471.88	0.28	0	-320	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	576	21.89	0.69	12	0.06	296.00	9359.00	7520	20231025	-13.83	5600	20230727	15.71	7460	-13.14	20240312	6210	4.35	20240205	7520	-13.83	20231025	5600	15.71	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
115	20240409	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-10	5	-0.15	24039620	3705	34.81	6500	6570	6460	8450	4550	6500	6488.43	0.28	0	-312	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	577	21.93	0.69	12	0.04	296.00	9359.00	7520	20231025	-13.70	5600	20230727	15.89	7460	-13.00	20240312	6210	4.51	20240205	7520	-13.70	20231025	5600	15.89	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
116	20240409	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-30	5	-0.46	23053850	3553	33.39	6500	6570	6460	8450	4550	6500	6488.56	0.28	0	-299	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	575	21.86	0.69	12	0.04	296.00	9359.00	7520	20231025	-13.96	5600	20230727	15.54	7460	-13.27	20240312	6210	4.19	20240205	7520	-13.96	20231025	5600	15.54	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
117	20240409	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-10	5	-0.15	18269800	2815	26.45	6500	6570	6460	8450	4550	6500	6490.16	0.28	0	-359	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	577	21.93	0.69	12	0.03	296.00	9359.00	7520	20231025	-13.70	5600	20230727	15.89	7460	-13.00	20240312	6210	4.51	20240205	7520	-13.70	20231025	5600	15.89	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
118	20240409	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	10	2	0.15	17096110	2634	24.75	6500	6570	6460	8450	4550	6500	6490.55	0.28	0	-359	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	579	21.99	0.70	12	0.03	296.00	9359.00	7520	20231025	-13.43	5600	20230727	16.25	7460	-12.73	20240312	6210	4.83	20240205	7520	-13.43	20231025	5600	16.25	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
119	20240409	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	11786340	1816	17.06	6500	6570	6460	8450	4550	6500	6490.28	0.28	0	-250	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	584	22.20	0.70	12	0.02	296.00	9359.00	7520	20231025	-12.63	5600	20230727	17.32	7460	-11.93	20240312	6210	5.80	20240205	7520	-12.63	20231025	5600	17.32	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
120	20240409	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-20	5	-0.31	6582600	1017	9.56	6500	6500	6460	8450	4550	6500	6472.57	0.28	0	-39	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	576	21.89	0.69	12	0.01	296.00	9359.00	7520	20231025	-13.83	5600	20230727	15.71	7460	-13.14	20240312	6210	4.35	20240205	7520	-13.83	20231025	5600	15.71	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
121	20240409	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-30	5	-0.46	97430	15	0.14	6500	6500	6470	8450	4550	6500	6495.33	0.28	0	-3	6720	6610	6530	6420	6340	6570	6380	18	1950	200	4550	10	1	8892384	575	21.86	0.69	12	0.00	296.00	9359.00	7520	20231025	-13.96	5600	20230727	15.54	7460	-13.27	20240312	6210	4.19	20240205	7520	-13.96	20231025	5600	15.54	20230727	0.14	N	200780	200	17 억		24495	N	N	0	N	00	N
122	20240408	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-140	5	-2.11	69275290	10642	125.14	6640	6640	6450	8630	4650	6640	6509.61	0.28	0	-387	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	578	21.96	0.69	12	0.12	296.00	9359.00	7520	20231025	-13.56	5600	20230727	16.07	7460	-12.87	20240312	6210	4.67	20240205	7520	-13.56	20231025	5600	16.07	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
123	20240408	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-90	5	-1.36	55982790	8597	101.09	6640	6640	6450	8630	4650	6640	6511.90	0.28	0	-372	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	582	22.13	0.70	12	0.10	296.00	9359.00	7520	20231025	-12.90	5600	20230727	16.96	7460	-12.20	20240312	6210	5.48	20240205	7520	-12.90	20231025	5600	16.96	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
124	20240408	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-90	5	-1.36	33251210	5093	59.89	6640	6640	6500	8630	4650	6640	6528.81	0.28	0	-158	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	582	22.13	0.70	12	0.06	296.00	9359.00	7520	20231025	-12.90	5600	20230727	16.96	7460	-12.20	20240312	6210	5.48	20240205	7520	-12.90	20231025	5600	16.96	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
125	20240408	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-80	5	-1.20	20924040	3199	37.62	6640	6640	6520	8630	4650	6640	6540.81	0.28	0	-182	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	583	22.16	0.70	12	0.04	296.00	9359.00	7520	20231025	-12.77	5600	20230727	17.14	7460	-12.06	20240312	6210	5.64	20240205	7520	-12.77	20231025	5600	17.14	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
126	20240408	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-80	5	-1.20	9026350	1377	16.19	6640	6640	6520	8630	4650	6640	6555.08	0.28	0	-256	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	583	22.16	0.70	12	0.02	296.00	9359.00	7520	20231025	-12.77	5600	20230727	17.14	7460	-12.06	20240312	6210	5.64	20240205	7520	-12.77	20231025	5600	17.14	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
127	20240408	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-70	5	-1.05	7169770	1093	12.85	6640	6640	6520	8630	4650	6640	6559.72	0.28	0	-249	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	584	22.20	0.70	12	0.01	296.00	9359.00	7520	20231025	-12.63	5600	20230727	17.32	7460	-11.93	20240312	6210	5.80	20240205	7520	-12.63	20231025	5600	17.32	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
128	20240408	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-70	5	-1.05	5095000	776	9.13	6640	6640	6520	8630	4650	6640	6565.72	0.28	0	-238	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	584	22.20	0.70	12	0.01	296.00	9359.00	7520	20231025	-12.63	5600	20230727	17.32	7460	-11.93	20240312	6210	5.80	20240205	7520	-12.63	20231025	5600	17.32	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
129	20240408	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-40	5	-0.60	329100	50	0.59	6640	6640	6580	8630	4650	6640	6582.00	0.28	0	-48	6740	6690	6600	6550	6460	6715	6575	18	1990	200	4640	10	1	8892384	587	22.30	0.71	12	0.00	296.00	9359.00	7520	20231025	-12.23	5600	20230727	17.86	7460	-11.53	20240312	6210	6.28	20240205	7520	-12.23	20231025	5600	17.86	20230727	0.14	N	200780	200	17 억		24882	N	N	0	N	00	N
130	20240405	160812	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	10	2	0.15	55887120	8503	140.36	6630	6650	6510	8610	4650	6630	6572.64	0.28	0	-455	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	590	22.43	0.71	12	0.10	296.00	9359.00	7520	20231025	-11.70	5600	20230727	18.57	7460	-10.99	20240312	6210	6.92	20240205	7520	-11.70	20231025	5600	18.57	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
131	20240405	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-40	5	-0.60	40971420	6233	102.89	6630	6650	6510	8610	4650	6630	6573.31	0.28	0	-435	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	586	22.26	0.70	12	0.07	296.00	9359.00	7520	20231025	-12.37	5600	20230727	17.68	7460	-11.66	20240312	6210	6.12	20240205	7520	-12.37	20231025	5600	17.68	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
132	20240405	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-40	5	-0.60	40485040	6159	101.67	6630	6650	6510	8610	4650	6630	6573.31	0.28	0	-369	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	586	22.26	0.70	12	0.07	296.00	9359.00	7520	20231025	-12.37	5600	20230727	17.68	7460	-11.66	20240312	6210	6.12	20240205	7520	-12.37	20231025	5600	17.68	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
133	20240405	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-70	5	-1.06	28536860	4328	71.44	6630	6650	6520	8610	4650	6630	6593.54	0.28	0	-387	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	583	22.16	0.70	12	0.05	296.00	9359.00	7520	20231025	-12.77	5600	20230727	17.14	7460	-12.06	20240312	6210	5.64	20240205	7520	-12.77	20231025	5600	17.14	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
134	20240405	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-10	5	-0.15	19632150	2972	49.06	6630	6650	6520	8610	4650	6630	6605.70	0.28	0	-429	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	589	22.36	0.71	12	0.03	296.00	9359.00	7520	20231025	-11.97	5600	20230727	18.21	7460	-11.26	20240312	6210	6.60	20240205	7520	-11.97	20231025	5600	18.21	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
135	20240405	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	0	3	0.00	14305240	2161	35.67	6630	6650	6600	8610	4650	6630	6619.73	0.28	0	-369	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	590	22.40	0.71	12	0.02	296.00	9359.00	7520	20231025	-11.84	5600	20230727	18.39	7460	-11.13	20240312	6210	6.76	20240205	7520	-11.84	20231025	5600	18.39	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
136	20240405	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	20	2	0.30	7977930	1204	19.87	6630	6650	6620	8610	4650	6630	6626.19	0.28	0	-257	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	591	22.47	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
137	20240405	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	20	2	0.30	3089700	466	7.69	6630	6650	6630	8610	4650	6630	6630.26	0.28	0	-256	6723	6676	6633	6586	6543	6700	6610	18	1980	200	4640	10	1	8892384	591	22.47	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		25337	N	N	0	N	00	N
138	20240404	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-20	5	-0.30	40125800	6045	142.44	6610	6680	6590	8640	4660	6650	6637.85	0.29	0	-535	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	590	22.40	0.71	12	0.07	296.00	9359.00	7520	20231025	-11.84	5600	20230727	18.39	7460	-11.13	20240312	6210	6.76	20240205	7520	-11.84	20231025	5600	18.39	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
139	20240404	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	37950560	5717	134.71	6610	6680	6590	8640	4660	6650	6638.19	0.29	0	-474	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	591	22.47	0.71	12	0.06	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
140	20240404	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	20	2	0.30	30025880	4524	106.60	6610	6680	6590	8640	4660	6650	6637.02	0.29	0	-366	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	593	22.53	0.71	12	0.05	296.00	9359.00	7520	20231025	-11.30	5600	20230727	19.11	7460	-10.59	20240312	6210	7.41	20240205	7520	-11.30	20231025	5600	19.11	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
141	20240404	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-30	5	-0.45	25496700	3841	90.50	6610	6680	6600	8640	4660	6650	6638.04	0.29	0	-302	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	589	22.36	0.71	12	0.04	296.00	9359.00	7520	20231025	-11.97	5600	20230727	18.21	7460	-11.26	20240312	6210	6.60	20240205	7520	-11.97	20231025	5600	18.21	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
142	20240404	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	25450320	3834	90.34	6610	6680	6600	8640	4660	6650	6638.06	0.29	0	-301	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	592	22.50	0.71	12	0.04	296.00	9359.00	7520	20231025	-11.44	5600	20230727	18.93	7460	-10.72	20240312	6210	7.25	20240205	7520	-11.44	20231025	5600	18.93	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
143	20240404	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	24413740	3678	86.66	6610	6680	6600	8640	4660	6650	6637.78	0.29	0	-263	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	591	22.47	0.71	12	0.04	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
144	20240404	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	20	2	0.30	9054620	1364	32.14	6610	6670	6610	8640	4660	6650	6638.28	0.29	0	-79	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	593	22.53	0.71	12	0.02	296.00	9359.00	7520	20231025	-11.30	5600	20230727	19.11	7460	-10.59	20240312	6210	7.41	20240205	7520	-11.30	20231025	5600	19.11	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
145	20240404	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-20	5	-0.30	370220	56	1.32	6610	6630	6610	8640	4660	6650	6611.07	0.29	0	-7	6743	6696	6623	6576	6503	6720	6600	18	1990	200	4650	10	1	8892384	590	22.40	0.71	12	0.00	296.00	9359.00	7520	20231025	-11.84	5600	20230727	18.39	7460	-11.13	20240312	6210	6.76	20240205	7520	-11.84	20231025	5600	18.39	20230727	0.14	N	200780	200	17 억		25872	N	N	0	N	00	N
146	20240403	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	20	2	0.30	27976210	4238	190.47	6630	6670	6550	8610	4650	6630	6601.28	0.30	0	-578	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	591	22.47	0.71	12	0.05	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
147	20240403	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	0	3	0.00	26513230	4018	180.58	6630	6670	6550	8610	4650	6630	6598.61	0.30	0	-525	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	590	22.40	0.71	12	0.05	296.00	9359.00	7520	20231025	-11.84	5600	20230727	18.39	7460	-11.13	20240312	6210	6.76	20240205	7520	-11.84	20231025	5600	18.39	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
148	20240403	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-10	5	-0.15	25998230	3940	177.08	6630	6670	6550	8610	4650	6630	6598.54	0.30	0	-507	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	589	22.36	0.71	12	0.04	296.00	9359.00	7520	20231025	-11.97	5600	20230727	18.21	7460	-11.26	20240312	6210	6.60	20240205	7520	-11.97	20231025	5600	18.21	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
149	20240403	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-50	5	-0.75	20594750	3118	140.13	6630	6670	6580	8610	4650	6630	6605.12	0.30	0	-617	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	585	22.23	0.70	12	0.04	296.00	9359.00	7520	20231025	-12.50	5600	20230727	17.50	7460	-11.80	20240312	6210	5.96	20240205	7520	-12.50	20231025	5600	17.50	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
150	20240403	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-20	5	-0.30	16849990	2550	114.61	6630	6670	6580	8610	4650	6630	6607.84	0.30	0	-612	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	588	22.33	0.71	12	0.03	296.00	9359.00	7520	20231025	-12.10	5600	20230727	18.04	7460	-11.39	20240312	6210	6.44	20240205	7520	-12.10	20231025	5600	18.04	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
151	20240403	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	10	2	0.15	11781340	1782	80.09	6630	6670	6590	8610	4650	6630	6611.30	0.30	0	-504	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	590	22.43	0.71	12	0.02	296.00	9359.00	7520	20231025	-11.70	5600	20230727	18.57	7460	-10.99	20240312	6210	6.92	20240205	7520	-11.70	20231025	5600	18.57	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
152	20240403	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	20	2	0.30	6526120	987	44.36	6630	6670	6590	8610	4650	6630	6612.08	0.30	0	-275	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	591	22.47	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.57	5600	20230727	18.75	7460	-10.86	20240312	6210	7.09	20240205	7520	-11.57	20231025	5600	18.75	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
153	20240403	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	40	2	0.60	603340	91	4.09	6630	6670	6610	8610	4650	6630	6630.11	0.30	0	20	6776	6702	6666	6592	6556	6685	6575	18	1980	200	4640	10	1	8892384	593	22.53	0.71	12	0.00	296.00	9359.00	7520	20231025	-11.30	5600	20230727	19.11	7460	-10.59	20240312	6210	7.41	20240205	7520	-11.30	20231025	5600	19.11	20230727	0.14	N	200780	200	17 억		26336	N	N	0	N	00	N
154	20240402	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-110	5	-1.63	14776730	2214	19.41	6740	6740	6630	8760	4720	6740	6674.22	0.30	0	-268	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	590	22.40	0.71	12	0.02	296.00	9359.00	7520	20231025	-11.84	5600	20230727	18.39	7460	-11.13	20240312	6210	6.76	20240205	7520	-11.84	20231025	5600	18.39	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
155	20240402	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-60	5	-0.89	12288230	1839	16.13	6740	6740	6630	8760	4720	6740	6682.02	0.30	0	-203	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	594	22.57	0.71	12	0.02	296.00	9359.00	7520	20231025	-11.17	5600	20230727	19.29	7460	-10.46	20240312	6210	7.57	20240205	7520	-11.17	20231025	5600	19.29	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
156	20240402	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-60	5	-0.89	8192180	1223	10.72	6740	6740	6660	8760	4720	6740	6698.43	0.30	0	-135	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	594	22.57	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.17	5600	20230727	19.29	7460	-10.46	20240312	6210	7.57	20240205	7520	-11.17	20231025	5600	19.29	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
157	20240402	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-80	5	-1.19	6455880	963	8.44	6740	6740	6660	8760	4720	6740	6703.93	0.30	0	-35	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	592	22.50	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.44	5600	20230727	18.93	7460	-10.72	20240312	6210	7.25	20240205	7520	-11.44	20231025	5600	18.93	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
158	20240402	120732	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-50	5	-0.74	6195840	924	8.10	6740	6740	6660	8760	4720	6740	6705.45	0.30	0	-35	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	595	22.60	0.71	12	0.01	296.00	9359.00	7520	20231025	-11.04	5600	20230727	19.46	7460	-10.32	20240312	6210	7.73	20240205	7520	-11.04	20231025	5600	19.46	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
159	20240402	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-30	5	-0.45	2644910	394	3.45	6740	6740	6660	8760	4720	6740	6712.97	0.30	0	-30	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	597	22.67	0.72	12	0.00	296.00	9359.00	7520	20231025	-10.77	5600	20230727	19.82	7460	-10.05	20240312	6210	8.05	20240205	7520	-10.77	20231025	5600	19.82	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
160	20240402	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-20	5	-0.30	1102050	164	1.44	6740	6740	6670	8760	4720	6740	6719.82	0.30	0	-30	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	598	22.70	0.72	12	0.00	296.00	9359.00	7520	20231025	-10.64	5600	20230727	20.00	7460	-9.92	20240312	6210	8.21	20240205	7520	-10.64	20231025	5600	20.00	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
161	20240402	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	0	3	0.00	53920	8	0.07	6740	6740	6740	8760	4720	6740	6740.00	0.30	0	-1	6860	6800	6700	6640	6540	6750	6590	18	2020	200	4710	10	1	8892384	599	22.77	0.72	12	0.00	296.00	9359.00	7520	20231025	-10.37	5600	20230727	20.36	7460	-9.65	20240312	6210	8.53	20240205	7520	-10.37	20231025	5600	20.36	20230727	0.14	N	200780	200	17 억		26604	N	N	0	N	00	N
162	20240401	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-20	5	-0.30	76012010	11404	158.94	6760	6760	6600	8780	4740	6760	6665.38	0.29	0	788	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	599	22.77	0.72	12	0.13	296.00	9359.00	7520	20231025	-10.37	5600	20230727	20.36	7460	-9.65	20240312	6210	8.53	20240205	7520	-10.37	20231025	5600	20.36	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
163	20240401	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-100	5	-1.48	72051620	10813	150.70	6760	6760	6600	8780	4740	6760	6663.43	0.29	0	784	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	592	22.50	0.71	12	0.12	296.00	9359.00	7520	20231025	-11.44	5600	20230727	18.93	7460	-10.72	20240312	6210	7.25	20240205	7520	-11.44	20231025	5600	18.93	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
164	20240401	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-100	5	-1.48	66571680	9992	139.26	6760	6760	6600	8780	4740	6760	6662.50	0.29	0	784	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	592	22.50	0.71	12	0.11	296.00	9359.00	7520	20231025	-11.44	5600	20230727	18.93	7460	-10.72	20240312	6210	7.25	20240205	7520	-11.44	20231025	5600	18.93	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
165	20240401	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-90	5	-1.33	57032230	8556	119.25	6760	6760	6600	8780	4740	6760	6665.76	0.29	0	728	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	593	22.53	0.71	12	0.10	296.00	9359.00	7520	20231025	-11.30	5600	20230727	19.11	7460	-10.59	20240312	6210	7.41	20240205	7520	-11.30	20231025	5600	19.11	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
166	20240401	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-100	5	-1.48	33055630	4944	68.91	6760	6760	6640	8780	4740	6760	6686.01	0.29	0	400	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	592	22.50	0.71	12	0.06	296.00	9359.00	7520	20231025	-11.44	5600	20230727	18.93	7460	-10.72	20240312	6210	7.25	20240205	7520	-11.44	20231025	5600	18.93	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
167	20240401	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-40	5	-0.59	19854790	2969	41.38	6760	6760	6640	8780	4740	6760	6687.37	0.29	0	223	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	598	22.70	0.72	12	0.03	296.00	9359.00	7520	20231025	-10.64	5600	20230727	20.00	7460	-9.92	20240312	6210	8.21	20240205	7520	-10.64	20231025	5600	20.00	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
168	20240401	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-60	5	-0.89	14414920	2157	30.06	6760	6760	6640	8780	4740	6760	6682.86	0.29	0	223	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	596	22.64	0.72	12	0.02	296.00	9359.00	7520	20231025	-10.90	5600	20230727	19.64	7460	-10.19	20240312	6210	7.89	20240205	7520	-10.90	20231025	5600	19.64	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N
169	20240401	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-30	5	-0.44	654790	97	1.35	6760	6760	6710	8780	4740	6760	6750.41	0.29	0	-18	6913	6836	6773	6696	6633	6805	6665	18	2020	200	4730	10	1	8892384	598	22.74	0.72	12	0.00	296.00	9359.00	7520	20231025	-10.51	5600	20230727	20.18	7460	-9.79	20240312	6210	8.37	20240205	7520	-10.51	20231025	5600	20.18	20230727	0.14	N	200780	200	17 억		25816	N	N	0	N	00	N