KissMeData/216080/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	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-30	5	-0.19	386226300	24738	52.48	15670	15780	15520	20350	10970	15670	15612.65	0.55	0	1282	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2793	19.97	3.91	12	0.14	783.00	4004.00	28950	20230725	-45.98	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	28950	-45.98	20230725	13600	15.00	20240327	0.95	N	216080	500	89 억		98947	N	N	2535	N	00	N
3	20240430	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-40	5	-0.26	358323670	22955	48.69	15670	15780	15520	20350	10970	15670	15609.83	0.55	0	1356	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2791	19.96	3.90	12	0.13	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
4	20240430	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-70	5	-0.45	275361110	17625	37.39	15670	15780	15520	20350	10970	15670	15623.33	0.55	0	-456	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2786	19.92	3.90	12	0.10	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
5	20240430	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	0	3	0.00	215389100	13777	29.23	15670	15780	15520	20350	10970	15670	15633.96	0.55	0	-275	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2798	20.01	3.91	12	0.08	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
6	20240430	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-40	5	-0.26	196835720	12591	26.71	15670	15780	15520	20350	10970	15670	15633.05	0.55	0	-147	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2791	19.96	3.90	12	0.07	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
7	20240430	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-40	5	-0.26	166464160	10639	22.57	15670	15780	15590	20350	10970	15670	15646.60	0.55	0	-211	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2791	19.96	3.90	12	0.06	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
8	20240430	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	30	2	0.19	118630550	7579	16.08	15670	15780	15590	20350	10970	15670	15652.53	0.55	0	-240	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2804	20.05	3.92	12	0.04	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
9	20240430	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	0	3	0.00	16015680	1020	2.16	15670	15780	15670	20350	10970	15670	15701.65	0.55	0	210	16123	15896	15743	15516	15363	15820	15440	89	4680	500	10960	10	1	17858759	2798	20.01	3.91	12	0.01	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.95	N	216080	500	89 억		98947	N	N	44	N	00	N
10	20240429	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-20	5	-0.13	743353050	47139	71.81	15730	15970	15590	20350	10990	15690	15769.47	0.60	0	-8383	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2798	20.01	3.91	12	0.26	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.94	N	216080	500	89 억		107198	N	N	44	N	00	N
11	20240429	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	0	3	0.00	667099750	42280	64.41	15730	15970	15590	20350	10990	15690	15778.14	0.60	0	-7925	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2802	20.04	3.92	12	0.24	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
12	20240429	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	10	2	0.06	628315870	39807	60.64	15730	15970	15590	20350	10990	15690	15784.05	0.60	0	-7969	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2804	20.05	3.92	12	0.22	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
13	20240429	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	20	2	0.13	593115340	37566	57.22	15730	15970	15590	20350	10990	15690	15788.62	0.60	0	-7255	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2806	20.06	3.92	12	0.21	783.00	4004.00	28950	20230725	-45.73	13600	20240327	15.51	17190	-8.61	20240103	13600	15.51	20240327	28950	-45.73	20230725	13600	15.51	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
14	20240429	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	60	2	0.38	552124620	34961	53.26	15730	15970	15590	20350	10990	15690	15792.59	0.60	0	-6197	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2813	20.11	3.93	12	0.20	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
15	20240429	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-90	5	-0.57	480655890	30408	46.32	15730	15970	15590	20350	10990	15690	15806.89	0.60	0	-6111	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2786	19.92	3.90	12	0.17	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
16	20240429	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	190	2	1.21	314927920	19830	30.21	15730	15970	15690	20350	10990	15690	15881.39	0.60	0	-3926	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2836	20.28	3.97	12	0.11	783.00	4004.00	28950	20230725	-45.15	13600	20240327	16.76	17190	-7.62	20240103	13600	16.76	20240327	28950	-45.15	20230725	13600	16.76	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
17	20240429	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	160	2	1.02	67638710	4283	6.52	15730	15930	15690	20350	10990	15690	15792.37	0.60	0	814	16216	15952	15426	15162	14636	16085	15295	89	4660	500	10980	10	1	17858759	2831	20.24	3.96	12	0.02	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	0.94	N	216080	500	89 억		107198	N	N	0	N	00	N
18	20240426	161015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	690	2	4.60	1001704560	65239	251.75	15100	15690	14900	19500	10500	15000	15353.80	0.46	0	22105	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2802	20.04	3.92	12	0.37	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
19	20240426	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	680	2	4.53	942835880	61482	237.25	15100	15680	14900	19500	10500	15000	15335.21	0.46	0	20979	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2800	20.03	3.92	12	0.34	783.00	4004.00	28950	20230725	-45.84	13600	20240327	15.29	17190	-8.78	20240103	13600	15.29	20240327	28950	-45.84	20230725	13600	15.29	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
20	20240426	141013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15430	430	2	2.87	653810650	42915	165.61	15100	15500	14900	19500	10500	15000	15235.07	0.46	0	13697	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2756	19.71	3.85	12	0.24	783.00	4004.00	28950	20230725	-46.70	13600	20240327	13.46	17190	-10.24	20240103	13600	13.46	20240327	28950	-46.70	20230725	13600	13.46	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
21	20240426	131015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	450	2	3.00	548158820	36085	139.25	15100	15450	14900	19500	10500	15000	15190.82	0.46	0	12979	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2759	19.73	3.86	12	0.20	783.00	4004.00	28950	20230725	-46.63	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	28950	-46.63	20230725	13600	13.60	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
22	20240426	121012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15310	310	2	2.07	432775420	28581	110.29	15100	15400	14900	19500	10500	15000	15142.12	0.46	0	8428	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2734	19.55	3.82	12	0.16	783.00	4004.00	28950	20230725	-47.12	13600	20240327	12.57	17190	-10.94	20240103	13600	12.57	20240327	28950	-47.12	20230725	13600	12.57	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
23	20240426	111012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15150	150	2	1.00	276241730	18363	70.86	15100	15240	14900	19500	10500	15000	15043.41	0.46	0	6236	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2706	19.35	3.78	12	0.10	783.00	4004.00	28950	20230725	-47.67	13600	20240327	11.40	17190	-11.87	20240103	13600	11.40	20240327	28950	-47.67	20230725	13600	11.40	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
24	20240426	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	0	3	0.00	76823080	5120	19.76	15100	15100	14960	19500	10500	15000	15004.52	0.46	0	-222	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2679	19.16	3.75	12	0.03	783.00	4004.00	28950	20230725	-48.19	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	28950	-48.19	20230725	13600	10.29	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
25	20240426	091016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	50	2	0.33	12549880	834	3.22	15100	15100	15000	19500	10500	15000	15048.40	0.46	0	-120	15533	15266	15083	14816	14633	15175	14725	89	4500	500	10500	10	1	17858759	2688	19.22	3.76	12	0.00	783.00	4004.00	28950	20230725	-48.01	13600	20240327	10.66	17190	-12.45	20240103	13600	10.66	20240327	28950	-48.01	20230725	13600	10.66	20240327	0.94	N	216080	500	89 억		81975	N	N	0	N	00	N
26	20240425	161007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	20	2	0.13	379010360	25171	120.54	15110	15350	14900	19470	10490	14980	15057.76	0.48	0	-4168	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2679	19.16	3.75	12	0.14	783.00	4004.00	28950	20230725	-48.19	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	28950	-48.19	20230725	13600	10.29	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
27	20240425	151012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	-10	5	-0.07	368392070	24463	117.15	15110	15350	14900	19470	10490	14980	15059.51	0.48	0	-4142	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2673	19.12	3.74	12	0.14	783.00	4004.00	28950	20230725	-48.29	13600	20240327	10.07	17190	-12.91	20240103	13600	10.07	20240327	28950	-48.29	20230725	13600	10.07	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
28	20240425	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14960	-20	5	-0.13	341668790	22680	108.62	15110	15350	14900	19470	10490	14980	15065.17	0.48	0	-4095	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2672	19.11	3.74	12	0.13	783.00	4004.00	28950	20230725	-48.32	13600	20240327	10.00	17190	-12.97	20240103	13600	10.00	20240327	28950	-48.32	20230725	13600	10.00	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
29	20240425	131010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14960	-20	5	-0.13	303113070	20108	96.30	15110	15350	14900	19470	10490	14980	15074.77	0.48	0	-4265	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2672	19.11	3.74	12	0.11	783.00	4004.00	28950	20230725	-48.32	13600	20240327	10.00	17190	-12.97	20240103	13600	10.00	20240327	28950	-48.32	20230725	13600	10.00	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
30	20240425	121007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	10	2	0.07	250849200	16610	79.55	15110	15350	14930	19470	10490	14980	15103.12	0.48	0	-4114	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2677	19.14	3.74	12	0.09	783.00	4004.00	28950	20230725	-48.22	13600	20240327	10.22	17190	-12.80	20240103	13600	10.22	20240327	28950	-48.22	20230725	13600	10.22	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
31	20240425	111008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	-10	5	-0.07	217386750	14378	68.86	15110	15350	14950	19470	10490	14980	15120.48	0.48	0	-3322	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2673	19.12	3.74	12	0.08	783.00	4004.00	28950	20230725	-48.29	13600	20240327	10.07	17190	-12.91	20240103	13600	10.07	20240327	28950	-48.29	20230725	13600	10.07	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
32	20240425	101008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	110	2	0.73	161017310	10622	50.87	15110	15350	15000	19470	10490	14980	15160.72	0.48	0	-1950	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2695	19.27	3.77	12	0.06	783.00	4004.00	28950	20230725	-47.88	13600	20240327	10.96	17190	-12.22	20240103	13600	10.96	20240327	28950	-47.88	20230725	13600	10.96	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
33	20240425	091012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	270	2	1.80	115329470	7597	36.38	15110	15350	15050	19470	10490	14980	15183.87	0.48	0	-752	15433	15206	14973	14746	14513	15090	14630	89	4490	500	10480	10	1	17858759	2723	19.48	3.81	12	0.04	783.00	4004.00	28950	20230725	-47.32	13600	20240327	12.13	17190	-11.29	20240103	13600	12.13	20240327	28950	-47.32	20230725	13600	12.13	20240327	0.93	N	216080	500	89 억		86143	N	N	0	N	00	N
34	20240424	160951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	-60	5	-0.40	312305870	20879	63.93	15050	15200	14740	19550	10530	15040	14957.88	0.51	0	-3942	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2675	19.13	3.74	12	0.12	783.00	4004.00	28950	20230725	-48.26	13600	20240327	10.15	17190	-12.86	20240103	13600	10.15	20240327	28950	-48.26	20230725	13600	10.15	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
35	20240424	151007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14990	-50	5	-0.33	302733710	20240	61.98	15050	15200	14740	19550	10530	15040	14957.20	0.51	0	-3872	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2677	19.14	3.74	12	0.11	783.00	4004.00	28950	20230725	-48.22	13600	20240327	10.22	17190	-12.80	20240103	13600	10.22	20240327	28950	-48.22	20230725	13600	10.22	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
36	20240424	141006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-130	5	-0.86	248043670	16572	50.75	15050	15200	14740	19550	10530	15040	14967.64	0.51	0	-3851	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2663	19.04	3.72	12	0.09	783.00	4004.00	28950	20230725	-48.50	13600	20240327	9.63	17190	-13.26	20240103	13600	9.63	20240327	28950	-48.50	20230725	13600	9.63	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
37	20240424	131010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	-170	5	-1.13	196574100	13104	40.13	15050	15200	14870	19550	10530	15040	15001.08	0.51	0	-4064	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2656	18.99	3.71	12	0.07	783.00	4004.00	28950	20230725	-48.64	13600	20240327	9.34	17190	-13.50	20240103	13600	9.34	20240327	28950	-48.64	20230725	13600	9.34	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
38	20240424	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	-40	5	-0.27	124477670	8269	25.32	15050	15200	14930	19550	10530	15040	15053.53	0.51	0	-2702	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2679	19.16	3.75	12	0.05	783.00	4004.00	28950	20230725	-48.19	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	28950	-48.19	20230725	13600	10.29	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
39	20240424	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-100	5	-0.66	113923860	7565	23.17	15050	15200	14940	19550	10530	15040	15059.33	0.51	0	-2458	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2668	19.08	3.73	12	0.04	783.00	4004.00	28950	20230725	-48.39	13600	20240327	9.85	17190	-13.09	20240103	13600	9.85	20240327	28950	-48.39	20230725	13600	9.85	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
40	20240424	101001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	50	2	0.33	37109240	2461	7.54	15050	15200	14970	19550	10530	15040	15078.93	0.51	0	-1120	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2695	19.27	3.77	12	0.01	783.00	4004.00	28950	20230725	-47.88	13600	20240327	10.96	17190	-12.22	20240103	13600	10.96	20240327	28950	-47.88	20230725	13600	10.96	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
41	20240424	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	40	2	0.27	5747080	382	1.17	15050	15100	14970	19550	10530	15040	15044.71	0.51	0	-324	15686	15362	15136	14812	14586	15250	14700	89	4510	500	10520	10	1	17858759	2693	19.26	3.77	12	0.00	783.00	4004.00	28950	20230725	-47.91	13600	20240327	10.88	17190	-12.27	20240103	13600	10.88	20240327	28950	-47.91	20230725	13600	10.88	20240327	0.93	N	216080	500	89 억		90340	N	N	656	N	00	N
42	20240423	160940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-330	5	-2.15	492402310	32653	68.28	15460	15460	14910	19980	10760	15370	15079.95	0.58	0	-11977	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2686	19.21	3.76	12	0.18	783.00	4004.00	28950	20230725	-48.05	13600	20240327	10.59	17190	-12.51	20240103	13600	10.59	20240327	28950	-48.05	20230725	13600	10.59	20240327	0.92	N	216080	500	89 억		102784	N	N	656	N	00	N
43	20240423	151001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	-370	5	-2.41	459014940	30425	63.63	15460	15460	14910	19980	10760	15370	15086.77	0.58	0	-10959	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2679	19.16	3.75	12	0.17	783.00	4004.00	28950	20230725	-48.19	13600	20240327	10.29	17190	-12.74	20240103	13600	10.29	20240327	28950	-48.19	20230725	13600	10.29	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
44	20240423	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15060	-310	5	-2.02	373476660	24707	51.67	15460	15460	14940	19980	10760	15370	15116.23	0.58	0	-8756	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2690	19.23	3.76	12	0.14	783.00	4004.00	28950	20230725	-47.98	13600	20240327	10.74	17190	-12.39	20240103	13600	10.74	20240327	28950	-47.98	20230725	13600	10.74	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
45	20240423	130958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15010	-360	5	-2.34	298902860	19733	41.27	15460	15460	15000	19980	10760	15370	15147.36	0.58	0	-7966	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2681	19.17	3.75	12	0.11	783.00	4004.00	28950	20230725	-48.15	13600	20240327	10.37	17190	-12.68	20240103	13600	10.37	20240327	28950	-48.15	20230725	13600	10.37	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
46	20240423	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15070	-300	5	-1.95	230908200	15213	31.81	15460	15460	15070	19980	10760	15370	15178.35	0.58	0	-5924	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2691	19.25	3.76	12	0.09	783.00	4004.00	28950	20230725	-47.94	13600	20240327	10.81	17190	-12.33	20240103	13600	10.81	20240327	28950	-47.94	20230725	13600	10.81	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
47	20240423	110959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	-270	5	-1.76	167312510	11002	23.01	15460	15460	15090	19980	10760	15370	15207.46	0.58	0	-5254	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2697	19.28	3.77	12	0.06	783.00	4004.00	28950	20230725	-47.84	13600	20240327	11.03	17190	-12.16	20240103	13600	11.03	20240327	28950	-47.84	20230725	13600	11.03	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
48	20240423	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15270	-100	5	-0.65	103835220	6812	14.25	15460	15460	15110	19980	10760	15370	15242.99	0.58	0	-2819	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2727	19.50	3.81	12	0.04	783.00	4004.00	28950	20230725	-47.25	13600	20240327	12.28	17190	-11.17	20240103	13600	12.28	20240327	28950	-47.25	20230725	13600	12.28	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
49	20240423	090958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	20	2	0.13	24100430	1568	3.28	15460	15460	15210	19980	10760	15370	15370.17	0.58	0	-495	15970	15670	15150	14850	14330	15820	15000	89	4610	500	10750	10	1	17858759	2748	19.66	3.84	12	0.01	783.00	4004.00	28950	20230725	-46.84	13600	20240327	13.16	17190	-10.47	20240103	13600	13.16	20240327	28950	-46.84	20230725	13600	13.16	20240327	0.92	N	216080	500	89 억		102784	N	N	70	N	00	N
50	20240422	160955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15370	670	2	4.56	718679210	47678	112.68	14660	15450	14630	19110	10290	14700	15073.55	0.50	0	12890	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2745	19.63	3.84	12	0.27	783.00	4004.00	28950	20230725	-46.91	13600	20240327	13.01	17190	-10.59	20240103	13600	13.01	20240327	28950	-46.91	20230725	13600	13.01	20240327	0.90	N	216080	500	89 억		89164	N	N	70	N	00	N
51	20240422	150953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15260	560	2	3.81	687636380	45659	107.91	14660	15450	14630	19110	10290	14700	15060.26	0.50	0	12784	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2725	19.49	3.81	12	0.26	783.00	4004.00	28950	20230725	-47.29	13600	20240327	12.21	17190	-11.23	20240103	13600	12.21	20240327	28950	-47.29	20230725	13600	12.21	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
52	20240422	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	340	2	2.31	385316420	25855	61.10	14660	15150	14630	19110	10290	14700	14902.98	0.50	0	5139	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2686	19.21	3.76	12	0.14	783.00	4004.00	28950	20230725	-48.05	13600	20240327	10.59	17190	-12.51	20240103	13600	10.59	20240327	28950	-48.05	20230725	13600	10.59	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
53	20240422	130952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	380	2	2.59	317454440	21349	50.45	14660	15150	14630	19110	10290	14700	14869.76	0.50	0	6061	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2693	19.26	3.77	12	0.12	783.00	4004.00	28950	20230725	-47.91	13600	20240327	10.88	17190	-12.27	20240103	13600	10.88	20240327	28950	-47.91	20230725	13600	10.88	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
54	20240422	120951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	230	2	1.56	191634930	12985	30.69	14660	14950	14630	19110	10290	14700	14758.18	0.50	0	3273	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2666	19.07	3.73	12	0.07	783.00	4004.00	28950	20230725	-48.43	13600	20240327	9.78	17190	-13.15	20240103	13600	9.78	20240327	28950	-48.43	20230725	13600	9.78	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
55	20240422	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	150	2	1.02	142229970	9662	22.83	14660	14850	14630	19110	10290	14700	14720.55	0.50	0	2710	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2652	18.97	3.71	12	0.05	783.00	4004.00	28950	20230725	-48.70	13600	20240327	9.19	17190	-13.61	20240103	13600	9.19	20240327	28950	-48.70	20230725	13600	9.19	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
56	20240422	100953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	0	3	0.00	91650730	6241	14.75	14660	14800	14630	19110	10290	14700	14685.26	0.50	0	1507	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2625	18.77	3.67	12	0.03	783.00	4004.00	28950	20230725	-49.22	13600	20240327	8.09	17190	-14.49	20240103	13600	8.09	20240327	28950	-49.22	20230725	13600	8.09	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
57	20240422	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	-10	5	-0.07	30467800	2077	4.91	14660	14730	14650	19110	10290	14700	14669.14	0.50	0	1179	15080	14890	14600	14410	14120	14985	14505	89	4410	500	10290	10	1	17858759	2623	18.76	3.67	12	0.01	783.00	4004.00	28950	20230725	-49.26	13600	20240327	8.01	17190	-14.54	20240103	13600	8.01	20240327	28950	-49.26	20230725	13600	8.01	20240327	0.90	N	216080	500	89 억		89164	N	N	319	N	00	N
58	20240419	160909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	190	2	1.31	614306720	42248	74.29	14500	14790	14310	18860	10160	14510	14540.32	0.47	0	4773	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2625	18.77	3.67	12	0.24	783.00	4004.00	28950	20230725	-49.22	13600	20240327	8.09	17190	-14.49	20240103	13600	8.09	20240327	28950	-49.22	20230725	13600	8.09	20240327	0.90	N	216080	500	89 억		84387	N	N	319	N	00	N
59	20240419	150915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14690	180	2	1.24	581156960	39993	70.33	14500	14790	14310	18860	10160	14510	14531.47	0.47	0	4317	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2623	18.76	3.67	12	0.22	783.00	4004.00	28950	20230725	-49.26	13600	20240327	8.01	17190	-14.54	20240103	13600	8.01	20240327	28950	-49.26	20230725	13600	8.01	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
60	20240419	140908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	190	2	1.31	514139670	35449	62.34	14500	14730	14310	18860	10160	14510	14503.64	0.47	0	3121	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2625	18.77	3.67	12	0.20	783.00	4004.00	28950	20230725	-49.22	13600	20240327	8.09	17190	-14.49	20240103	13600	8.09	20240327	28950	-49.22	20230725	13600	8.09	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
61	20240419	130909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14560	50	2	0.34	362325090	25071	44.09	14500	14690	14310	18860	10160	14510	14451.96	0.47	0	-3714	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2600	18.60	3.64	12	0.14	783.00	4004.00	28950	20230725	-49.71	13600	20240327	7.06	17190	-15.30	20240103	13600	7.06	20240327	28950	-49.71	20230725	13600	7.06	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
62	20240419	120905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	-60	5	-0.41	335856180	23244	40.88	14500	14690	14310	18860	10160	14510	14449.16	0.47	0	-5192	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2581	18.45	3.61	12	0.13	783.00	4004.00	28950	20230725	-50.09	13600	20240327	6.25	17190	-15.94	20240103	13600	6.25	20240327	28950	-50.09	20230725	13600	6.25	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
63	20240419	110917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14420	-90	5	-0.62	243180730	16808	29.56	14500	14690	14310	18860	10160	14510	14468.15	0.47	0	-3219	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2575	18.42	3.60	12	0.09	783.00	4004.00	28950	20230725	-50.19	13600	20240327	6.03	17190	-16.11	20240103	13600	6.03	20240327	28950	-50.19	20230725	13600	6.03	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
64	20240419	100913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	90	2	0.62	171954110	11896	20.92	14500	14690	14310	18860	10160	14510	14454.78	0.47	0	-756	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2607	18.65	3.65	12	0.07	783.00	4004.00	28950	20230725	-49.57	13600	20240327	7.35	17190	-15.07	20240103	13600	7.35	20240327	28950	-49.57	20230725	13600	7.35	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
65	20240419	090904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	-10	5	-0.07	11613990	801	1.41	14500	14580	14440	18860	10160	14510	14499.36	0.47	0	-486	15056	14782	14566	14292	14076	14920	14430	89	4350	500	10150	10	1	17858759	2590	18.52	3.62	12	0.00	783.00	4004.00	28950	20230725	-49.91	13600	20240327	6.62	17190	-15.65	20240103	13600	6.62	20240327	28950	-49.91	20230725	13600	6.62	20240327	0.90	N	216080	500	89 억		84387	N	N	255	N	00	N
66	20240418	160906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	30	2	0.21	827322690	56734	283.19	14480	14840	14350	18820	10140	14480	14582.48	0.39	0	14212	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2591	18.53	3.62	12	0.32	783.00	4004.00	28950	20230725	-49.88	13600	20240327	6.69	17190	-15.59	20240103	13600	6.69	20240327	28950	-49.88	20230725	13600	6.69	20240327	0.91	N	216080	500	89 억		69853	N	N	255	N	00	N
67	20240418	150904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14570	90	2	0.62	805312020	55218	275.62	14480	14840	14350	18820	10140	14480	14584.23	0.39	0	14323	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2602	18.61	3.64	12	0.31	783.00	4004.00	28950	20230725	-49.67	13600	20240327	7.13	17190	-15.24	20240103	13600	7.13	20240327	28950	-49.67	20230725	13600	7.13	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
68	20240418	140910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14540	60	2	0.41	747421500	51222	255.68	14480	14840	14350	18820	10140	14480	14591.81	0.39	0	14387	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2597	18.57	3.63	12	0.29	783.00	4004.00	28950	20230725	-49.78	13600	20240327	6.91	17190	-15.42	20240103	13600	6.91	20240327	28950	-49.78	20230725	13600	6.91	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
69	20240418	130904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14720	240	2	1.66	549475820	37604	187.70	14480	14840	14350	18820	10140	14480	14612.16	0.39	0	10659	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2629	18.80	3.68	12	0.21	783.00	4004.00	28950	20230725	-49.15	13600	20240327	8.24	17190	-14.37	20240103	13600	8.24	20240327	28950	-49.15	20230725	13600	8.24	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
70	20240418	120902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	30	2	0.21	236597310	16275	81.24	14480	14700	14350	18820	10140	14480	14537.47	0.39	0	1709	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2591	18.53	3.62	12	0.09	783.00	4004.00	28950	20230725	-49.88	13600	20240327	6.69	17190	-15.59	20240103	13600	6.69	20240327	28950	-49.88	20230725	13600	6.69	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
71	20240418	110907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14530	50	2	0.35	190830980	13119	65.48	14480	14700	14350	18820	10140	14480	14546.15	0.39	0	2088	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2595	18.56	3.63	12	0.07	783.00	4004.00	28950	20230725	-49.81	13600	20240327	6.84	17190	-15.47	20240103	13600	6.84	20240327	28950	-49.81	20230725	13600	6.84	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
72	20240418	100906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14630	150	2	1.04	51489740	3532	17.63	14480	14700	14350	18820	10140	14480	14578.07	0.39	0	1211	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2613	18.68	3.65	12	0.02	783.00	4004.00	28950	20230725	-49.46	13600	20240327	7.57	17190	-14.89	20240103	13600	7.57	20240327	28950	-49.46	20230725	13600	7.57	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
73	20240418	090902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	20	2	0.14	4051530	280	1.40	14480	14500	14350	18820	10140	14480	14469.75	0.39	0	-255	14766	14622	14386	14242	14006	14695	14315	89	4340	500	10130	10	1	17858759	2590	18.52	3.62	12	0.00	783.00	4004.00	28950	20230725	-49.91	13600	20240327	6.62	17190	-15.65	20240103	13600	6.62	20240327	28950	-49.91	20230725	13600	6.62	20240327	0.91	N	216080	500	89 억		69853	N	N	16	N	00	N
74	20240417	160856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14480	300	2	2.12	288411960	20034	112.49	14270	14530	14150	18430	9930	14180	14396.12	0.38	0	1853	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2586	18.49	3.62	12	0.11	783.00	4004.00	28950	20230725	-49.98	13600	20240327	6.47	17190	-15.76	20240103	13600	6.47	20240327	28950	-49.98	20230725	13600	6.47	20240327	0.90	N	216080	500	89 억		68000	N	N	16	N	00	N
75	20240417	150911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	220	2	1.55	265890680	18474	103.73	14270	14530	14150	18430	9930	14180	14392.70	0.38	0	2019	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2572	18.39	3.60	12	0.10	783.00	4004.00	28950	20230725	-50.26	13600	20240327	5.88	17190	-16.23	20240103	13600	5.88	20240327	28950	-50.26	20230725	13600	5.88	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
76	20240417	140905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	290	2	2.05	246556360	17136	96.22	14270	14530	14150	18430	9930	14180	14388.21	0.38	0	2022	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2584	18.48	3.61	12	0.10	783.00	4004.00	28950	20230725	-50.02	13600	20240327	6.40	17190	-15.82	20240103	13600	6.40	20240327	28950	-50.02	20230725	13600	6.40	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
77	20240417	130907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	280	2	1.97	195325740	13597	76.34	14270	14530	14150	18430	9930	14180	14365.36	0.38	0	1539	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2582	18.47	3.61	12	0.08	783.00	4004.00	28950	20230725	-50.05	13600	20240327	6.32	17190	-15.88	20240103	13600	6.32	20240327	28950	-50.05	20230725	13600	6.32	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
78	20240417	120909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	320	2	2.26	172674270	12035	67.57	14270	14510	14150	18430	9930	14180	14347.68	0.38	0	862	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2590	18.52	3.62	12	0.07	783.00	4004.00	28950	20230725	-49.91	13600	20240327	6.62	17190	-15.65	20240103	13600	6.62	20240327	28950	-49.91	20230725	13600	6.62	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
79	20240417	110911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14390	210	2	1.48	98372260	6899	38.74	14270	14390	14150	18430	9930	14180	14258.92	0.38	0	-314	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2570	18.38	3.59	12	0.04	783.00	4004.00	28950	20230725	-50.29	13600	20240327	5.81	17190	-16.29	20240103	13600	5.81	20240327	28950	-50.29	20230725	13600	5.81	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
80	20240417	100903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	0	3	0.00	27067610	1904	10.69	14270	14280	14180	18430	9930	14180	14216.18	0.38	0	-977	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2532	18.11	3.54	12	0.01	783.00	4004.00	28950	20230725	-51.02	13600	20240327	4.26	17190	-17.51	20240103	13600	4.26	20240327	28950	-51.02	20230725	13600	4.26	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
81	20240417	090859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	100	2	0.71	3010070	211	1.18	14270	14280	14230	18430	9930	14180	14265.73	0.38	0	-6	14433	14306	14193	14066	13953	14370	14130	89	4250	500	9920	10	1	17858759	2550	18.24	3.57	12	0.00	783.00	4004.00	28950	20230725	-50.67	13600	20240327	5.00	17190	-16.93	20240103	13600	5.00	20240327	28950	-50.67	20230725	13600	5.00	20240327	0.90	N	216080	500	89 억		68000	N	N	26	N	00	N
82	20240416	160904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-130	5	-0.91	250384920	17688	150.47	14140	14320	14080	18600	10020	14310	14155.64	0.40	0	-3330	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2532	18.11	3.54	12	0.10	783.00	4004.00	28950	20230725	-51.02	13600	20240327	4.26	17190	-17.51	20240103	13600	4.26	20240327	28950	-51.02	20230725	13600	4.26	20240327	0.91	N	216080	500	89 억		71330	N	N	26	N	00	N
83	20240416	150903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14220	-90	5	-0.63	221720330	15668	133.29	14140	14320	14080	18600	10020	14310	14151.16	0.40	0	-2929	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2540	18.16	3.55	12	0.09	783.00	4004.00	28950	20230725	-50.88	13600	20240327	4.56	17190	-17.28	20240103	13600	4.56	20240327	28950	-50.88	20230725	13600	4.56	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
84	20240416	140903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14210	-100	5	-0.70	204455350	14448	122.91	14140	14320	14080	18600	10020	14310	14151.12	0.40	0	-2804	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2538	18.15	3.55	12	0.08	783.00	4004.00	28950	20230725	-50.92	13600	20240327	4.49	17190	-17.34	20240103	13600	4.49	20240327	28950	-50.92	20230725	13600	4.49	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
85	20240416	130901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	-160	5	-1.12	164687950	11638	99.00	14140	14320	14080	18600	10020	14310	14150.88	0.40	0	-3510	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2527	18.07	3.53	12	0.07	783.00	4004.00	28950	20230725	-51.12	13600	20240327	4.04	17190	-17.68	20240103	13600	4.04	20240327	28950	-51.12	20230725	13600	4.04	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
86	20240416	120904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14150	-160	5	-1.12	156161380	11035	93.87	14140	14320	14080	18600	10020	14310	14151.46	0.40	0	-3431	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2527	18.07	3.53	12	0.06	783.00	4004.00	28950	20230725	-51.12	13600	20240327	4.04	17190	-17.68	20240103	13600	4.04	20240327	28950	-51.12	20230725	13600	4.04	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
87	20240416	110859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-130	5	-0.91	148479530	10491	89.25	14140	14320	14080	18600	10020	14310	14153.04	0.40	0	-3202	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2532	18.11	3.54	12	0.06	783.00	4004.00	28950	20230725	-51.02	13600	20240327	4.26	17190	-17.51	20240103	13600	4.26	20240327	28950	-51.02	20230725	13600	4.26	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
88	20240416	100852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14200	-110	5	-0.77	46740670	3293	28.01	14140	14320	14140	18600	10020	14310	14193.95	0.40	0	-1678	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2536	18.14	3.55	12	0.02	783.00	4004.00	28950	20230725	-50.95	13600	20240327	4.41	17190	-17.39	20240103	13600	4.41	20240327	28950	-50.95	20230725	13600	4.41	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
89	20240416	090852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14320	10	2	0.07	1304960	92	0.78	14140	14320	14140	18600	10020	14310	14184.35	0.40	0	-14	14823	14566	14373	14116	13923	14470	14020	89	4290	500	10010	10	1	17858759	2557	18.29	3.58	12	0.00	783.00	4004.00	28950	20230725	-50.54	13600	20240327	5.29	17190	-16.70	20240103	13600	5.29	20240327	28950	-50.54	20230725	13600	5.29	20240327	0.91	N	216080	500	89 억		71330	N	N	180	N	00	N
90	20240415	160849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14310	-340	5	-2.32	168334120	11755	31.79	14630	14630	14180	19040	10260	14650	14320.22	0.43	0	-4949	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2556	18.28	3.57	12	0.07	783.00	4004.00	28950	20230725	-50.57	13600	20240327	5.22	17190	-16.75	20240103	13600	5.22	20240327	28950	-50.57	20230725	13600	5.22	20240327	0.91	N	216080	500	89 억		76244	N	N	180	N	00	N
91	20240415	150856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	-250	5	-1.71	153215490	10700	28.94	14630	14630	14180	19040	10260	14650	14319.20	0.43	0	-4478	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2572	18.39	3.60	12	0.06	783.00	4004.00	28950	20230725	-50.26	13600	20240327	5.88	17190	-16.23	20240103	13600	5.88	20240327	28950	-50.26	20230725	13600	5.88	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
92	20240415	140848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14350	-300	5	-2.05	138287940	9662	26.13	14630	14630	14180	19040	10260	14650	14312.56	0.43	0	-3919	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2563	18.33	3.58	12	0.05	783.00	4004.00	28950	20230725	-50.43	13600	20240327	5.51	17190	-16.52	20240103	13600	5.51	20240327	28950	-50.43	20230725	13600	5.51	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
93	20240415	130840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	-350	5	-2.39	127201560	8888	24.04	14630	14630	14180	19040	10260	14650	14311.61	0.43	0	-3416	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2554	18.26	3.57	12	0.05	783.00	4004.00	28950	20230725	-50.60	13600	20240327	5.15	17190	-16.81	20240103	13600	5.15	20240327	28950	-50.60	20230725	13600	5.15	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
94	20240415	120853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14340	-310	5	-2.12	108098310	7556	20.44	14630	14630	14180	19040	10260	14650	14306.29	0.43	0	-3190	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2561	18.31	3.58	12	0.04	783.00	4004.00	28950	20230725	-50.47	13600	20240327	5.44	17190	-16.58	20240103	13600	5.44	20240327	28950	-50.47	20230725	13600	5.44	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
95	20240415	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14290	-360	5	-2.46	92077500	6436	17.41	14630	14630	14180	19040	10260	14650	14306.63	0.43	0	-2357	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2552	18.25	3.57	12	0.04	783.00	4004.00	28950	20230725	-50.64	13600	20240327	5.07	17190	-16.87	20240103	13600	5.07	20240327	28950	-50.64	20230725	13600	5.07	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
96	20240415	100848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14300	-350	5	-2.39	61839090	4316	11.67	14630	14630	14180	19040	10260	14650	14327.87	0.43	0	-1464	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2554	18.26	3.57	12	0.02	783.00	4004.00	28950	20230725	-50.60	13600	20240327	5.15	17190	-16.81	20240103	13600	5.15	20240327	28950	-50.60	20230725	13600	5.15	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
97	20240415	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14430	-220	5	-1.50	32526230	2269	6.14	14630	14630	14180	19040	10260	14650	14335.05	0.43	0	-248	15536	15092	14596	14152	13656	15315	14375	89	4390	500	10250	10	1	17858759	2577	18.43	3.60	12	0.01	783.00	4004.00	28950	20230725	-50.16	13600	20240327	6.10	17190	-16.06	20240103	13600	6.10	20240327	28950	-50.16	20230725	13600	6.10	20240327	0.91	N	216080	500	89 억		76244	N	N	66	N	00	N
98	20240412	160847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14650	180	2	1.24	539475930	36756	92.04	14630	15040	14100	18810	10130	14470	14677.27	0.45	0	-3526	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2616	18.71	3.66	12	0.21	783.00	4004.00	28950	20230725	-49.40	13600	20240327	7.72	17190	-14.78	20240103	13600	7.72	20240327	28950	-49.40	20230725	13600	7.72	20240327	0.94	N	216080	500	89 억		79770	N	N	66	N	00	N
99	20240412	150850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14680	210	2	1.45	497944640	33911	84.91	14630	15040	14100	18810	10130	14470	14683.88	0.45	0	-3483	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2622	18.75	3.67	12	0.19	783.00	4004.00	28950	20230725	-49.29	13600	20240327	7.94	17190	-14.60	20240103	13600	7.94	20240327	28950	-49.29	20230725	13600	7.94	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
100	20240412	140846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14520	50	2	0.35	466196270	31735	79.46	14630	15040	14100	18810	10130	14470	14690.30	0.45	0	-3112	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2593	18.54	3.63	12	0.18	783.00	4004.00	28950	20230725	-49.84	13600	20240327	6.76	17190	-15.53	20240103	13600	6.76	20240327	28950	-49.84	20230725	13600	6.76	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
101	20240412	130838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14740	270	2	1.87	427677020	29098	72.86	14630	15040	14100	18810	10130	14470	14697.83	0.45	0	-2782	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2632	18.83	3.68	12	0.16	783.00	4004.00	28950	20230725	-49.08	13600	20240327	8.38	17190	-14.25	20240103	13600	8.38	20240327	28950	-49.08	20230725	13600	8.38	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
102	20240412	120844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14770	300	2	2.07	398957880	27144	67.97	14630	15040	14100	18810	10130	14470	14697.85	0.45	0	-1987	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2638	18.86	3.69	12	0.15	783.00	4004.00	28950	20230725	-48.98	13600	20240327	8.60	17190	-14.08	20240103	13600	8.60	20240327	28950	-48.98	20230725	13600	8.60	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
103	20240412	110841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	340	2	2.35	367531330	25009	62.62	14630	15040	14100	18810	10130	14470	14695.98	0.45	0	-407	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2645	18.91	3.70	12	0.14	783.00	4004.00	28950	20230725	-48.84	13600	20240327	8.90	17190	-13.85	20240103	13600	8.90	20240327	28950	-48.84	20230725	13600	8.90	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
104	20240412	100843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	430	2	2.97	322406740	21962	54.99	14630	15040	14100	18810	10130	14470	14680.23	0.45	0	576	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2661	19.03	3.72	12	0.12	783.00	4004.00	28950	20230725	-48.53	13600	20240327	9.56	17190	-13.32	20240103	13600	9.56	20240327	28950	-48.53	20230725	13600	9.56	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
105	20240412	090844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	30	2	0.21	118498590	8223	20.59	14630	14630	14100	18810	10130	14470	14410.61	0.45	0	-3148	15156	14812	14356	14012	13556	14985	14185	89	4340	500	10120	10	1	17858759	2590	18.52	3.62	12	0.05	783.00	4004.00	28950	20230725	-49.91	13600	20240327	6.62	17190	-15.65	20240103	13600	6.62	20240327	28950	-49.91	20230725	13600	6.62	20240327	0.94	N	216080	500	89 억		79770	N	N	19	N	00	N
106	20240411	160838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14470	500	2	3.58	572683710	39734	173.96	13970	14700	13900	18160	9780	13970	14412.94	0.40	0	8901	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2584	18.48	3.61	12	0.22	783.00	4004.00	28950	20230725	-50.02	13600	20240327	6.40	17190	-15.82	20240103	13600	6.40	20240327	28950	-50.02	20230725	13600	6.40	20240327	0.93	N	216080	500	89 억		70770	N	N	19	N	00	N
107	20240411	150844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	490	2	3.51	531205370	36867	161.41	13970	14700	13900	18160	9780	13970	14408.70	0.40	0	8301	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2582	18.47	3.61	12	0.21	783.00	4004.00	28950	20230725	-50.05	13600	20240327	6.32	17190	-15.88	20240103	13600	6.32	20240327	28950	-50.05	20230725	13600	6.32	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
108	20240411	140840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14490	520	2	3.72	507808240	35249	154.32	13970	14700	13900	18160	9780	13970	14406.32	0.40	0	9078	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2588	18.51	3.62	12	0.20	783.00	4004.00	28950	20230725	-49.95	13600	20240327	6.54	17190	-15.71	20240103	13600	6.54	20240327	28950	-49.95	20230725	13600	6.54	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
109	20240411	130831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14450	480	2	3.44	457650010	31776	139.12	13970	14700	13900	18160	9780	13970	14402.38	0.40	0	8539	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2581	18.45	3.61	12	0.18	783.00	4004.00	28950	20230725	-50.09	13600	20240327	6.25	17190	-15.94	20240103	13600	6.25	20240327	28950	-50.09	20230725	13600	6.25	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
110	20240411	120842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	430	2	3.08	400198700	27801	121.72	13970	14700	13900	18160	9780	13970	14395.12	0.40	0	7542	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2572	18.39	3.60	12	0.16	783.00	4004.00	28950	20230725	-50.26	13600	20240327	5.88	17190	-16.23	20240103	13600	5.88	20240327	28950	-50.26	20230725	13600	5.88	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
111	20240411	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	490	2	3.51	391227820	27178	118.99	13970	14700	13900	18160	9780	13970	14395.02	0.40	0	7498	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2582	18.47	3.61	12	0.15	783.00	4004.00	28950	20230725	-50.05	13600	20240327	6.32	17190	-15.88	20240103	13600	6.32	20240327	28950	-50.05	20230725	13600	6.32	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
112	20240411	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14410	440	2	3.15	288744150	20103	88.01	13970	14700	13900	18160	9780	13970	14363.24	0.40	0	5062	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2573	18.40	3.60	12	0.11	783.00	4004.00	28950	20230725	-50.22	13600	20240327	5.96	17190	-16.17	20240103	13600	5.96	20240327	28950	-50.22	20230725	13600	5.96	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
113	20240411	090839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14420	450	2	3.22	95582390	6723	29.43	13970	14430	13900	18160	9780	13970	14217.22	0.40	0	987	14283	14126	14043	13886	13803	14085	13845	89	4190	500	9770	10	1	17858759	2575	18.42	3.60	12	0.04	783.00	4004.00	28950	20230725	-50.19	13600	20240327	6.03	17190	-16.11	20240103	13600	6.03	20240327	28950	-50.19	20230725	13600	6.03	20240327	0.93	N	216080	500	89 억		70770	N	N	376	N	00	N
114	20240409	160826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13970	-70	5	-0.50	320407630	22841	101.28	14020	14200	13960	18250	9830	14040	14027.93	0.41	0	-3230	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2495	17.84	3.49	12	0.13	783.00	4004.00	28950	20230725	-51.74	13600	20240327	2.72	17190	-18.73	20240103	13600	2.72	20240327	28950	-51.74	20230725	13600	2.72	20240327	0.95	N	216080	500	89 억		74000	N	N	376	N	00	N
115	20240409	150831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14010	-30	5	-0.21	282891980	20160	89.39	14020	14200	13960	18250	9830	14040	14032.34	0.41	0	-3711	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2502	17.89	3.50	12	0.11	783.00	4004.00	28950	20230725	-51.61	13600	20240327	3.01	17190	-18.50	20240103	13600	3.01	20240327	28950	-51.61	20230725	13600	3.01	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
116	20240409	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14130	90	2	0.64	240602010	17149	76.04	14020	14200	13960	18250	9830	14040	14030.09	0.41	0	-3328	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2523	18.05	3.53	12	0.10	783.00	4004.00	28950	20230725	-51.19	13600	20240327	3.90	17190	-17.80	20240103	13600	3.90	20240327	28950	-51.19	20230725	13600	3.90	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
117	20240409	130828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14080	40	2	0.28	226279920	16132	71.53	14020	14200	13960	18250	9830	14040	14026.77	0.41	0	-3519	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2515	17.98	3.52	12	0.09	783.00	4004.00	28950	20230725	-51.36	13600	20240327	3.53	17190	-18.09	20240103	13600	3.53	20240327	28950	-51.36	20230725	13600	3.53	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
118	20240409	120832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	60	2	0.43	221209180	15772	69.94	14020	14200	13960	18250	9830	14040	14025.44	0.41	0	-3380	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2518	18.01	3.52	12	0.09	783.00	4004.00	28950	20230725	-51.30	13600	20240327	3.68	17190	-17.98	20240103	13600	3.68	20240327	28950	-51.30	20230725	13600	3.68	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
119	20240409	110829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	-80	5	-0.57	197575590	14095	62.50	14020	14140	13960	18250	9830	14040	14017.42	0.41	0	-2796	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2493	17.83	3.49	12	0.08	783.00	4004.00	28950	20230725	-51.78	13600	20240327	2.65	17190	-18.79	20240103	13600	2.65	20240327	28950	-51.78	20230725	13600	2.65	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
120	20240409	100823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14030	-10	5	-0.07	61741150	4387	19.45	14020	14140	14020	18250	9830	14040	14073.66	0.41	0	-520	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2506	17.92	3.50	12	0.02	783.00	4004.00	28950	20230725	-51.54	13600	20240327	3.16	17190	-18.38	20240103	13600	3.16	20240327	28950	-51.54	20230725	13600	3.16	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
121	20240409	090840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	60	2	0.43	2767120	197	0.87	14020	14100	14020	18250	9830	14040	14046.29	0.41	0	-82	14506	14272	14146	13912	13786	14210	13850	89	4210	500	9820	10	1	17858759	2518	18.01	3.52	12	0.00	783.00	4004.00	28950	20230725	-51.30	13600	20240327	3.68	17190	-17.98	20240103	13600	3.68	20240327	28950	-51.30	20230725	13600	3.68	20240327	0.95	N	216080	500	89 억		74000	N	N	78	N	00	N
122	20240408	160823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14040	-260	5	-1.82	317243130	22530	73.67	14380	14380	14020	18590	10010	14300	14080.99	0.44	0	-4198	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2507	17.93	3.51	12	0.13	783.00	4004.00	28950	20230725	-51.50	13600	20240327	3.24	17190	-18.32	20240103	13600	3.24	20240327	28950	-51.50	20230725	13600	3.24	20240327	0.95	N	216080	500	89 억		78198	N	N	78	N	00	N
123	20240408	150830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-160	5	-1.12	288196460	20462	66.91	14380	14380	14020	18590	10010	14300	14084.47	0.44	0	-3812	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2525	18.06	3.53	12	0.11	783.00	4004.00	28950	20230725	-51.16	13600	20240327	3.97	17190	-17.74	20240103	13600	3.97	20240327	28950	-51.16	20230725	13600	3.97	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
124	20240408	140829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-160	5	-1.12	269118610	19110	62.49	14380	14380	14020	18590	10010	14300	14082.61	0.44	0	-3642	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2525	18.06	3.53	12	0.11	783.00	4004.00	28950	20230725	-51.16	13600	20240327	3.97	17190	-17.74	20240103	13600	3.97	20240327	28950	-51.16	20230725	13600	3.97	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
125	20240408	130824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14120	-180	5	-1.26	222061220	15769	51.56	14380	14380	14020	18590	10010	14300	14082.14	0.44	0	-4283	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2522	18.03	3.53	12	0.09	783.00	4004.00	28950	20230725	-51.23	13600	20240327	3.82	17190	-17.86	20240103	13600	3.82	20240327	28950	-51.23	20230725	13600	3.82	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
126	20240408	120831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-200	5	-1.40	219169050	15564	50.89	14380	14380	14020	18590	10010	14300	14081.79	0.44	0	-4363	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2518	18.01	3.52	12	0.09	783.00	4004.00	28950	20230725	-51.30	13600	20240327	3.68	17190	-17.98	20240103	13600	3.68	20240327	28950	-51.30	20230725	13600	3.68	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
127	20240408	110832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14160	-140	5	-0.98	201789340	14332	46.86	14380	14380	14020	18590	10010	14300	14079.64	0.44	0	-3879	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2529	18.08	3.54	12	0.08	783.00	4004.00	28950	20230725	-51.09	13600	20240327	4.12	17190	-17.63	20240103	13600	4.12	20240327	28950	-51.09	20230725	13600	4.12	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
128	20240408	100822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14170	-130	5	-0.91	131860470	9367	30.63	14380	14380	14020	18590	10010	14300	14077.13	0.44	0	-2870	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2531	18.10	3.54	12	0.05	783.00	4004.00	28950	20230725	-51.05	13600	20240327	4.19	17190	-17.57	20240103	13600	4.19	20240327	28950	-51.05	20230725	13600	4.19	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
129	20240408	090830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-160	5	-1.12	25804300	1824	5.96	14380	14380	14060	18590	10010	14300	14147.09	0.44	0	-1254	14540	14420	14260	14140	13980	14480	14200	89	4290	500	10010	10	1	17858759	2525	18.06	3.53	12	0.01	783.00	4004.00	28950	20230725	-51.16	13600	20240327	3.97	17190	-17.74	20240103	13600	3.97	20240327	28950	-51.16	20230725	13600	3.97	20240327	0.95	N	216080	500	89 억		78198	N	N	8	N	00	N
130	20240405	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	100	2	0.70	433357630	30476	108.81	14200	14380	14100	18460	9940	14200	14219.63	0.42	0	4156	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2554	18.26	3.57	12	0.17	783.00	4004.00	28950	20230725	-50.60	13600	20240327	5.15	17190	-16.81	20240103	13600	5.15	20240327	28950	-50.60	20230725	13600	5.15	20240327	0.95	N	216080	500	89 억		74140	N	N	8	N	00	N
131	20240405	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	30	2	0.21	365731670	25722	91.83	14200	14380	14100	18460	9940	14200	14218.63	0.42	0	2041	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2541	18.17	3.55	12	0.14	783.00	4004.00	28950	20230725	-50.85	13600	20240327	4.63	17190	-17.22	20240103	13600	4.63	20240327	28950	-50.85	20230725	13600	4.63	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
132	20240405	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	30	2	0.21	304488120	21407	76.43	14200	14380	14100	18460	9940	14200	14223.76	0.42	0	1241	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2541	18.17	3.55	12	0.12	783.00	4004.00	28950	20230725	-50.85	13600	20240327	4.63	17190	-17.22	20240103	13600	4.63	20240327	28950	-50.85	20230725	13600	4.63	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
133	20240405	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-10	5	-0.07	268598290	18879	67.40	14200	14380	14100	18460	9940	14200	14227.36	0.42	0	974	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2534	18.12	3.54	12	0.11	783.00	4004.00	28950	20230725	-50.98	13600	20240327	4.34	17190	-17.45	20240103	13600	4.34	20240327	28950	-50.98	20230725	13600	4.34	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
134	20240405	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	237318290	16676	59.54	14200	14380	14100	18460	9940	14200	14231.13	0.42	0	660	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2536	18.14	3.55	12	0.09	783.00	4004.00	28950	20230725	-50.95	13600	20240327	4.41	17190	-17.39	20240103	13600	4.41	20240327	28950	-50.95	20230725	13600	4.41	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
135	20240405	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	20	2	0.14	164524240	11553	41.25	14200	14380	14100	18460	9940	14200	14240.82	0.42	0	209	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2540	18.16	3.55	12	0.06	783.00	4004.00	28950	20230725	-50.88	13600	20240327	4.56	17190	-17.28	20240103	13600	4.56	20240327	28950	-50.88	20230725	13600	4.56	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
136	20240405	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	0	3	0.00	111044720	7804	27.86	14200	14380	14100	18460	9940	14200	14229.21	0.42	0	818	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2536	18.14	3.55	12	0.04	783.00	4004.00	28950	20230725	-50.95	13600	20240327	4.41	17190	-17.39	20240103	13600	4.41	20240327	28950	-50.95	20230725	13600	4.41	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
137	20240405	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	40	2	0.28	20528990	1444	5.16	14200	14380	14100	18460	9940	14200	14216.75	0.42	0	-1169	14526	14362	14256	14092	13986	14310	14040	89	4260	500	9940	10	1	17858759	2543	18.19	3.56	12	0.01	783.00	4004.00	28950	20230725	-50.81	13600	20240327	4.71	17190	-17.16	20240103	13600	4.71	20240327	28950	-50.81	20230725	13600	4.71	20240327	0.95	N	216080	500	89 억		74140	N	N	121	N	00	N
138	20240404	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	-80	5	-0.56	399405550	28000	79.48	14360	14420	14150	18560	10000	14280	14264.48	0.45	0	-6891	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2536	18.14	3.55	12	0.16	783.00	4004.00	28950	20230725	-50.95	13600	20240327	4.41	17190	-17.39	20240103	13600	4.41	20240327	28950	-50.95	20230725	13600	4.41	20240327	0.95	N	216080	500	89 억		81031	N	N	121	N	00	N
139	20240404	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-30	5	-0.21	376626810	26394	74.93	14360	14420	14150	18560	10000	14280	14269.41	0.45	0	-6800	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2545	18.20	3.56	12	0.15	783.00	4004.00	28950	20230725	-50.78	13600	20240327	4.78	17190	-17.10	20240103	13600	4.78	20240327	28950	-50.78	20230725	13600	4.78	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
140	20240404	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	10	2	0.07	324835450	22746	64.57	14360	14420	14170	18560	10000	14280	14280.99	0.45	0	-6533	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2552	18.25	3.57	12	0.13	783.00	4004.00	28950	20230725	-50.64	13600	20240327	5.07	17190	-16.87	20240103	13600	5.07	20240327	28950	-50.64	20230725	13600	5.07	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
141	20240404	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	-100	5	-0.70	302684860	21191	60.16	14360	14420	14170	18560	10000	14280	14283.65	0.45	0	-5803	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2532	18.11	3.54	12	0.12	783.00	4004.00	28950	20230725	-51.02	13600	20240327	4.26	17190	-17.51	20240103	13600	4.26	20240327	28950	-51.02	20230725	13600	4.26	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
142	20240404	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-70	5	-0.49	274014480	19170	54.42	14360	14420	14180	18560	10000	14280	14293.92	0.45	0	-5203	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2538	18.15	3.55	12	0.11	783.00	4004.00	28950	20230725	-50.92	13600	20240327	4.49	17190	-17.34	20240103	13600	4.49	20240327	28950	-50.92	20230725	13600	4.49	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
143	20240404	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	20	2	0.14	216028470	15099	42.86	14360	14420	14180	18560	10000	14280	14307.47	0.45	0	-4115	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2554	18.26	3.57	12	0.08	783.00	4004.00	28950	20230725	-50.60	13600	20240327	5.15	17190	-16.81	20240103	13600	5.15	20240327	28950	-50.60	20230725	13600	5.15	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
144	20240404	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	0	3	0.00	47436260	3325	9.44	14360	14360	14180	18560	10000	14280	14266.54	0.45	0	-1458	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2550	18.24	3.57	12	0.02	783.00	4004.00	28950	20230725	-50.67	13600	20240327	5.00	17190	-16.93	20240103	13600	5.00	20240327	28950	-50.67	20230725	13600	5.00	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
145	20240404	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-20	5	-0.14	7362950	516	1.46	14360	14360	14180	18560	10000	14280	14269.28	0.45	0	-74	14673	14476	14093	13896	13513	14575	13995	89	4280	500	9990	10	1	17858759	2547	18.21	3.56	12	0.00	783.00	4004.00	28950	20230725	-50.74	13600	20240327	4.85	17190	-17.04	20240103	13600	4.85	20240327	28950	-50.74	20230725	13600	4.85	20240327	0.95	N	216080	500	89 억		81031	N	N	13	N	00	N
146	20240403	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	310	2	2.22	491075940	35039	107.90	13970	14290	13710	18160	9780	13970	14014.95	0.45	0	1532	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2550	18.24	3.57	12	0.20	783.00	4004.00	28950	20230725	-50.67	13600	20240327	5.00	17190	-16.93	20240103	13600	5.00	20240327	28950	-50.67	20230725	13600	5.00	20240327	0.94	N	216080	500	89 억		79592	N	N	13	N	00	N
147	20240403	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	250	2	1.79	465706990	33257	102.41	13970	14290	13710	18160	9780	13970	14003.28	0.45	0	753	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2540	18.16	3.55	12	0.19	783.00	4004.00	28950	20230725	-50.88	13600	20240327	4.56	17190	-17.28	20240103	13600	4.56	20240327	28950	-50.88	20230725	13600	4.56	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
148	20240403	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	280	2	2.00	405962650	29064	89.50	13970	14290	13710	18160	9780	13970	13967.89	0.45	0	596	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2545	18.20	3.56	12	0.16	783.00	4004.00	28950	20230725	-50.78	13600	20240327	4.78	17190	-17.10	20240103	13600	4.78	20240327	28950	-50.78	20230725	13600	4.78	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
149	20240403	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	120	2	0.86	318112990	22879	70.45	13970	14140	13710	18160	9780	13970	13904.15	0.45	0	-2375	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2516	17.99	3.52	12	0.13	783.00	4004.00	28950	20230725	-51.33	13600	20240327	3.60	17190	-18.03	20240103	13600	3.60	20240327	28950	-51.33	20230725	13600	3.60	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
150	20240403	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-30	5	-0.21	261004540	18801	57.90	13970	14140	13710	18160	9780	13970	13882.48	0.45	0	-3263	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2490	17.80	3.48	12	0.11	783.00	4004.00	28950	20230725	-51.85	13600	20240327	2.50	17190	-18.91	20240103	13600	2.50	20240327	28950	-51.85	20230725	13600	2.50	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
151	20240403	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	0	3	0.00	192370780	13874	42.72	13970	14140	13710	18160	9780	13970	13865.56	0.45	0	-1754	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2495	17.84	3.49	12	0.08	783.00	4004.00	28950	20230725	-51.74	13600	20240327	2.72	17190	-18.73	20240103	13600	2.72	20240327	28950	-51.74	20230725	13600	2.72	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
152	20240403	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-20	5	-0.14	157237150	11357	34.97	13970	13980	13710	18160	9780	13970	13844.95	0.45	0	-1890	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2491	17.82	3.48	12	0.06	783.00	4004.00	28950	20230725	-51.81	13600	20240327	2.57	17190	-18.85	20240103	13600	2.57	20240327	28950	-51.81	20230725	13600	2.57	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
153	20240403	090805	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-230	5	-1.65	64259400	4641	14.29	13970	13980	13740	18160	9780	13970	13846.02	0.45	0	-26	14556	14262	14106	13812	13656	14185	13735	89	4190	500	9770	10	1	17858759	2454	17.55	3.43	12	0.03	783.00	4004.00	28950	20230725	-52.54	13600	20240327	1.03	17190	-20.07	20240103	13600	1.03	20240327	28950	-52.54	20230725	13600	1.03	20240327	0.94	N	216080	500	89 억		79592	N	N	175	N	00	N
154	20240402	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-290	5	-2.03	456104170	32468	80.62	14400	14400	13950	18530	9990	14260	14047.81	0.51	0	-10639	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2495	17.84	3.49	12	0.18	783.00	4004.00	28950	20230725	-51.74	13600	20240327	2.72	17190	-18.73	20240103	13600	2.72	20240327	28950	-51.74	20230725	13600	2.72	20240327	0.95	N	216080	500	89 억		90231	N	N	175	N	00	N
155	20240402	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-200	5	-1.40	435625670	31002	76.98	14400	14400	13960	18530	9990	14260	14051.53	0.51	0	-10359	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2511	17.96	3.51	12	0.17	783.00	4004.00	28950	20230725	-51.43	13600	20240327	3.38	17190	-18.21	20240103	13600	3.38	20240327	28950	-51.43	20230725	13600	3.38	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
156	20240402	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-270	5	-1.89	378040430	26883	66.75	14400	14400	13970	18530	9990	14260	14062.43	0.51	0	-7939	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2498	17.87	3.49	12	0.15	783.00	4004.00	28950	20230725	-51.68	13600	20240327	2.87	17190	-18.62	20240103	13600	2.87	20240327	28950	-51.68	20230725	13600	2.87	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
157	20240402	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-140	5	-0.98	230663610	16366	40.64	14400	14400	14040	18530	9990	14260	14094.07	0.51	0	-5018	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2522	18.03	3.53	12	0.09	783.00	4004.00	28950	20230725	-51.23	13600	20240327	3.82	17190	-17.86	20240103	13600	3.82	20240327	28950	-51.23	20230725	13600	3.82	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
158	20240402	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-200	5	-1.40	213940040	15179	37.69	14400	14400	14040	18530	9990	14260	14094.48	0.51	0	-4921	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2511	17.96	3.51	12	0.08	783.00	4004.00	28950	20230725	-51.43	13600	20240327	3.38	17190	-18.21	20240103	13600	3.38	20240327	28950	-51.43	20230725	13600	3.38	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
159	20240402	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-140	5	-0.98	187367660	13292	33.00	14400	14400	14040	18530	9990	14260	14096.27	0.51	0	-4547	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2522	18.03	3.53	12	0.07	783.00	4004.00	28950	20230725	-51.23	13600	20240327	3.82	17190	-17.86	20240103	13600	3.82	20240327	28950	-51.23	20230725	13600	3.82	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
160	20240402	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	-220	5	-1.54	155426680	11023	27.37	14400	14400	14040	18530	9990	14260	14100.22	0.51	0	-3266	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2507	17.93	3.51	12	0.06	783.00	4004.00	28950	20230725	-51.50	13600	20240327	3.24	17190	-18.32	20240103	13600	3.24	20240327	28950	-51.50	20230725	13600	3.24	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
161	20240402	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-120	5	-0.84	28200300	1983	4.92	14400	14400	14100	18530	9990	14260	14221.03	0.51	0	-963	14746	14502	14176	13932	13606	14625	14055	89	4270	500	9980	10	1	17858759	2525	18.06	3.53	12	0.01	783.00	4004.00	28950	20230725	-51.16	13600	20240327	3.97	17190	-17.74	20240103	13600	3.97	20240327	28950	-51.16	20230725	13600	3.97	20240327	0.95	N	216080	500	89 억		90231	N	N	17	N	00	N
162	20240401	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	390	2	2.81	570775100	40275	147.73	13900	14420	13850	18030	9710	13870	14171.94	0.39	0	20114	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2547	18.21	3.56	12	0.23	783.00	4004.00	28950	20230725	-50.74	13600	20240327	4.85	17190	-17.04	20240103	13600	4.85	20240327	28950	-50.74	20230725	13600	4.85	20240327	0.95	N	216080	500	89 억		69833	N	N	17	N	00	N
163	20240401	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	380	2	2.74	554391330	39125	143.51	13900	14420	13850	18030	9710	13870	14169.75	0.39	0	19923	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2545	18.20	3.56	12	0.22	783.00	4004.00	28950	20230725	-50.78	13600	20240327	4.78	17190	-17.10	20240103	13600	4.78	20240327	28950	-50.78	20230725	13600	4.78	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
164	20240401	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	360	2	2.60	503665630	35555	130.41	13900	14420	13850	18030	9710	13870	14165.82	0.39	0	18649	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2541	18.17	3.55	12	0.20	783.00	4004.00	28950	20230725	-50.85	13600	20240327	4.63	17190	-17.22	20240103	13600	4.63	20240327	28950	-50.85	20230725	13600	4.63	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
165	20240401	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	420	2	3.03	446004700	31507	115.57	13900	14420	13850	18030	9710	13870	14155.73	0.39	0	18746	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2552	18.25	3.57	12	0.18	783.00	4004.00	28950	20230725	-50.64	13600	20240327	5.07	17190	-16.87	20240103	13600	5.07	20240327	28950	-50.64	20230725	13600	5.07	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
166	20240401	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	14320	450	2	3.24	431967420	30525	111.96	13900	14420	13850	18030	9710	13870	14151.27	0.39	0	18446	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2557	18.29	3.58	12	0.17	783.00	4004.00	28950	20230725	-50.54	13600	20240327	5.29	17190	-16.70	20240103	13600	5.29	20240327	28950	-50.54	20230725	13600	5.29	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
167	20240401	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	490	2	3.53	354491350	25123	92.15	13900	14420	13850	18030	9710	13870	14110.23	0.39	0	14554	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2565	18.34	3.59	12	0.14	783.00	4004.00	28950	20230725	-50.40	13600	20240327	5.59	17190	-16.46	20240103	13600	5.59	20240327	28950	-50.40	20230725	13600	5.59	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
168	20240401	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	370	2	2.67	233479350	16665	61.13	13900	14280	13850	18030	9710	13870	14010.16	0.39	0	9343	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2543	18.19	3.56	12	0.09	783.00	4004.00	28950	20230725	-50.81	13600	20240327	4.71	17190	-17.16	20240103	13600	4.71	20240327	28950	-50.81	20230725	13600	4.71	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N
169	20240401	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	130	2	0.94	28058270	2021	7.41	13900	14070	13860	18030	9710	13870	13883.36	0.39	0	-85	14250	14060	13930	13740	13610	13995	13675	89	4160	500	9700	10	1	17858759	2500	17.88	3.50	12	0.01	783.00	4004.00	28950	20230725	-51.64	13600	20240327	2.94	17190	-18.56	20240103	13600	2.94	20240327	28950	-51.64	20230725	13600	2.94	20240327	0.95	N	216080	500	89 억		69833	N	N	19	N	00	N