KissMeData/220100/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	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	80	2	0.61	24989636740	1918812	49.56	12850	13770	12180	17030	9170	13100	13023.07	3.38	0	97860	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2913	-43.36	4.57	12	8.68	-304.00	2887.00	15530	20231010	-15.13	7100	20230619	85.63	13770	-4.28	20240430	7960	65.58	20240206	15530	-15.13	20231010	7100	85.63	20230619	1.60	N	220100	500	110 억		747023	N	N	1206	N	00	N
3	20240430	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	230	2	1.76	23977807130	1842334	47.58	12850	13770	12180	17030	9170	13100	13014.75	3.38	0	94563	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2946	-43.85	4.62	12	8.34	-304.00	2887.00	15530	20231010	-14.17	7100	20230619	87.75	13770	-3.20	20240430	7960	67.46	20240206	15530	-14.17	20231010	7100	87.75	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
4	20240430	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-50	5	-0.38	21141746800	1628764	42.07	12850	13770	12180	17030	9170	13100	12979.98	3.38	0	75522	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2884	-42.93	4.52	12	7.37	-304.00	2887.00	15530	20231010	-15.97	7100	20230619	83.80	13770	-5.23	20240430	7960	63.94	20240206	15530	-15.97	20231010	7100	83.80	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
5	20240430	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	240	2	1.83	18233246920	1409009	36.39	12850	13770	12180	17030	9170	13100	12940.08	3.38	0	27629	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2948	-43.88	4.62	12	6.37	-304.00	2887.00	15530	20231010	-14.10	7100	20230619	87.89	13770	-3.12	20240430	7960	67.59	20240206	15530	-14.10	20231010	7100	87.89	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
6	20240430	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	10	2	0.08	10331022740	819693	21.17	12850	13200	12180	17030	9170	13100	12601.40	3.38	0	3760	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2898	-43.12	4.54	12	3.71	-304.00	2887.00	15530	20231010	-15.58	7100	20230619	84.65	13610	-3.67	20240429	7960	64.70	20240206	15530	-15.58	20231010	7100	84.65	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
7	20240430	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-900	5	-6.87	7666681640	611146	15.78	12850	13010	12180	17030	9170	13100	12541.56	3.38	0	-17025	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2696	-40.13	4.23	12	2.77	-304.00	2887.00	15530	20231010	-21.44	7100	20230619	71.83	13610	-10.36	20240429	7960	53.27	20240206	15530	-21.44	20231010	7100	71.83	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
8	20240430	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	-620	5	-4.73	5463752110	432471	11.17	12850	13010	12260	17030	9170	13100	12629.99	3.38	0	4775	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2758	-41.05	4.32	12	1.96	-304.00	2887.00	15530	20231010	-19.64	7100	20230619	75.77	13610	-8.30	20240429	7960	56.78	20240206	15530	-19.64	20231010	7100	75.77	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
9	20240430	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-320	5	-2.44	2063550940	161849	4.18	12850	13010	12550	17030	9170	13100	12742.11	3.38	0	-4081	14773	13936	12773	11936	10773	14355	12355	111	3930	500	8900	10	1	22102155	2825	-42.04	4.43	12	0.73	-304.00	2887.00	15530	20231010	-17.71	7100	20230619	80.00	13610	-6.10	20240429	7960	60.55	20240206	15530	-17.71	20231010	7100	80.00	20230619	1.60	N	220100	500	110 억		747023	N	N	0	N	00	N
10	20240429	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	570	2	4.55	49467784920	3843112	318.88	12520	13610	11610	16280	8780	12530	12871.52	3.20	0	-64471	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2895	-43.09	4.54	12	17.39	-304.00	2887.00	15530	20231010	-15.65	7100	20230619	84.51	13610	-3.75	20240429	7960	64.57	20240206	15530	-15.65	20231010	7100	84.51	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
11	20240429	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	610	2	4.87	48146553400	3742446	310.53	12520	13610	11610	16280	8780	12530	12865.00	3.20	0	-75401	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2904	-43.22	4.55	12	16.93	-304.00	2887.00	15530	20231010	-15.39	7100	20230619	85.07	13610	-3.45	20240429	7960	65.08	20240206	15530	-15.39	20231010	7100	85.07	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
12	20240429	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	890	2	7.10	28358087490	2252907	186.94	12520	13460	11610	16280	8780	12530	12587.33	3.20	0	-41801	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2966	-44.14	4.65	12	10.19	-304.00	2887.00	15530	20231010	-13.59	7100	20230619	89.01	13500	-0.59	20240425	7960	68.59	20240206	15530	-13.59	20231010	7100	89.01	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
13	20240429	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	-280	5	-2.23	11694529400	965987	80.15	12520	12840	11610	16280	8780	12530	12106.30	3.20	0	-31467	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2708	-40.30	4.24	12	4.37	-304.00	2887.00	15530	20231010	-21.12	7100	20230619	72.54	13500	-9.26	20240425	7960	53.89	20240206	15530	-21.12	20231010	7100	72.54	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
14	20240429	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-740	5	-5.91	10234227810	844999	70.11	12520	12840	11610	16280	8780	12530	12111.53	3.20	0	-38941	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2606	-38.78	4.08	12	3.82	-304.00	2887.00	15530	20231010	-24.08	7100	20230619	66.06	13500	-12.67	20240425	7960	48.12	20240206	15530	-24.08	20231010	7100	66.06	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
15	20240429	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	-730	5	-5.83	8230268150	673863	55.91	12520	12840	11760	16280	8780	12530	12213.56	3.20	0	-39482	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2608	-38.82	4.09	12	3.05	-304.00	2887.00	15530	20231010	-24.02	7100	20230619	66.20	13500	-12.59	20240425	7960	48.24	20240206	15530	-24.02	20231010	7100	66.20	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
16	20240429	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-530	5	-4.23	5817849220	472290	39.19	12520	12840	11800	16280	8780	12530	12318.38	3.20	0	-33197	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2652	-39.47	4.16	12	2.14	-304.00	2887.00	15530	20231010	-22.73	7100	20230619	69.01	13500	-11.11	20240425	7960	50.75	20240206	15530	-22.73	20231010	7100	69.01	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
17	20240429	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	80	2	0.64	1501036370	119511	9.92	12520	12840	12360	16280	8780	12530	12559.82	3.20	0	-4644	13350	12940	12520	12110	11690	12730	11900	111	3750	500	8520	10	1	22102155	2787	-41.48	4.37	12	0.54	-304.00	2887.00	15530	20231010	-18.80	7100	20230619	77.61	13500	-6.59	20240425	7960	58.42	20240206	15530	-18.80	20231010	7100	77.61	20230619	1.37	N	220100	500	110 억		707502	N	N	101	N	00	N
18	20240426	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-310	5	-2.41	14922163160	1191758	58.71	12660	12930	12100	16690	8990	12840	12520.96	3.49	0	-68709	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2769	-41.22	4.34	12	5.39	-304.00	2887.00	15530	20231010	-19.32	7100	20230619	76.48	13500	-7.19	20240425	7960	57.41	20240206	15530	-19.32	20231010	7100	76.48	20230619	1.10	N	220100	500	110 억		771706	N	N	101	N	00	N
19	20240426	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-270	5	-2.10	13989462020	1117444	55.05	12660	12930	12100	16690	8990	12840	12519.00	3.49	0	-58106	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2778	-41.35	4.35	12	5.06	-304.00	2887.00	15530	20231010	-19.06	7100	20230619	77.04	13500	-6.89	20240425	7960	57.91	20240206	15530	-19.06	20231010	7100	77.04	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
20	20240426	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	-350	5	-2.73	11560196380	924287	45.53	12660	12930	12100	16690	8990	12840	12506.95	3.49	0	-6434	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2761	-41.09	4.33	12	4.18	-304.00	2887.00	15530	20231010	-19.58	7100	20230619	75.92	13500	-7.48	20240425	7960	56.91	20240206	15530	-19.58	20231010	7100	75.92	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
21	20240426	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-540	5	-4.21	9937089470	792055	39.02	12660	12930	12190	16690	8990	12840	12545.75	3.49	0	-17562	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2719	-40.46	4.26	12	3.58	-304.00	2887.00	15530	20231010	-20.80	7100	20230619	73.24	13500	-8.89	20240425	7960	54.52	20240206	15530	-20.80	20231010	7100	73.24	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
22	20240426	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	12440	-400	5	-3.12	9062416080	721537	35.54	12660	12930	12190	16690	8990	12840	12559.66	3.49	0	2119	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2750	-40.92	4.31	12	3.26	-304.00	2887.00	15530	20231010	-19.90	7100	20230619	75.21	13500	-7.85	20240425	7960	56.28	20240206	15530	-19.90	20231010	7100	75.21	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
23	20240426	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	-630	5	-4.91	7979364800	633514	31.21	12660	12930	12210	16690	8990	12840	12595.19	3.49	0	3431	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2699	-40.16	4.23	12	2.87	-304.00	2887.00	15530	20231010	-21.38	7100	20230619	71.97	13500	-9.56	20240425	7960	53.39	20240206	15530	-21.38	20231010	7100	71.97	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
24	20240426	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	12620	-220	5	-1.71	5729998120	452677	22.30	12660	12930	12370	16690	8990	12840	12657.80	3.49	0	13782	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2789	-41.51	4.37	12	2.05	-304.00	2887.00	15530	20231010	-18.74	7100	20230619	77.75	13500	-6.52	20240425	7960	58.54	20240206	15530	-18.74	20231010	7100	77.75	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
25	20240426	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-300	5	-2.34	1940137170	153365	7.55	12660	12820	12520	16690	8990	12840	12649.77	3.49	0	-3035	13860	13350	12990	12480	12120	13170	12300	111	3850	500	8730	10	1	22102155	2772	-41.25	4.34	12	0.69	-304.00	2887.00	15530	20231010	-19.25	7100	20230619	76.62	13500	-7.11	20240425	7960	57.54	20240206	15530	-19.25	20231010	7100	76.62	20230619	1.10	N	220100	500	110 억		771706	N	N	0	N	00	N
26	20240425	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-210	5	-1.61	26249560530	2007304	44.65	13220	13500	12630	16960	9140	13050	13077.59	3.41	0	-6237	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2838	-42.24	4.45	12	9.08	-304.00	2887.00	15530	20231010	-17.32	7100	20230619	80.85	13500	-4.89	20240425	7960	61.31	20240206	15530	-17.32	20231010	7100	80.85	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
27	20240425	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-20	5	-0.15	24861702780	1899703	42.26	13220	13500	12630	16960	9140	13050	13087.15	3.41	0	13414	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2880	-42.86	4.51	12	8.60	-304.00	2887.00	15530	20231010	-16.10	7100	20230619	83.52	13500	-3.48	20240425	7960	63.69	20240206	15530	-16.10	20231010	7100	83.52	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
28	20240425	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	0	3	0.00	22437932120	1713681	38.12	13220	13500	12630	16960	9140	13050	13093.41	3.41	0	42312	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2884	-42.93	4.52	12	7.75	-304.00	2887.00	15530	20231010	-15.97	7100	20230619	83.80	13500	-3.33	20240425	7960	63.94	20240206	15530	-15.97	20231010	7100	83.80	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
29	20240425	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-170	5	-1.30	20613232950	1573906	35.01	13220	13500	12630	16960	9140	13050	13096.86	3.41	0	28680	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2847	-42.37	4.46	12	7.12	-304.00	2887.00	15530	20231010	-17.06	7100	20230619	81.41	13500	-4.59	20240425	7960	61.81	20240206	15530	-17.06	20231010	7100	81.41	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
30	20240425	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-200	5	-1.53	19693487870	1502326	33.42	13220	13500	12630	16960	9140	13050	13108.66	3.41	0	24346	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2840	-42.27	4.45	12	6.80	-304.00	2887.00	15530	20231010	-17.26	7100	20230619	80.99	13500	-4.81	20240425	7960	61.43	20240206	15530	-17.26	20231010	7100	80.99	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
31	20240425	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-320	5	-2.45	18571465570	1415224	31.48	13220	13500	12630	16960	9140	13050	13122.63	3.41	0	32584	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2814	-41.88	4.41	12	6.40	-304.00	2887.00	15530	20231010	-18.03	7100	20230619	79.30	13500	-5.70	20240425	7960	59.92	20240206	15530	-18.03	20231010	7100	79.30	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
32	20240425	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	70	2	0.54	12914652750	975517	21.70	13220	13500	12980	16960	9140	13050	13238.78	3.41	0	-31950	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2900	-43.16	4.54	12	4.41	-304.00	2887.00	15530	20231010	-15.52	7100	20230619	84.79	13500	-2.81	20240425	7960	64.82	20240206	15530	-15.52	20231010	7100	84.79	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
33	20240425	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-30	5	-0.23	6231703270	470202	10.46	13220	13500	13010	16960	9140	13050	13253.25	3.41	0	-60650	14510	13780	12660	11930	10810	14145	12295	111	3910	500	8870	10	1	22102155	2878	-42.83	4.51	12	2.13	-304.00	2887.00	15530	20231010	-16.16	7100	20230619	83.38	13500	-3.56	20240425	7960	63.57	20240206	15530	-16.16	20231010	7100	83.38	20230619	1.13	N	220100	500	110 억		753003	N	N	501	N	00	N
34	20240424	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	1810	2	16.10	55242453140	4387302	303.17	12000	13390	11540	14610	7870	11240	12590.59	2.95	0	109693	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2884	-42.93	4.52	12	19.85	-304.00	2887.00	15530	20231010	-15.97	7100	20230619	83.80	13390	-2.54	20240424	7960	63.94	20240206	15530	-15.97	20231010	7100	83.80	20230619	1.13	N	220100	500	110 억		652912	N	N	501	N	00	N
35	20240424	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	1750	2	15.57	53574437410	4259559	294.35	12000	13390	11540	14610	7870	11240	12577.46	2.95	0	101915	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2871	-42.73	4.50	12	19.27	-304.00	2887.00	15530	20231010	-16.36	7100	20230619	82.96	13390	-2.99	20240424	7960	63.19	20240206	15530	-16.36	20231010	7100	82.96	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
36	20240424	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	1770	2	15.75	43431628550	3489265	241.12	12000	13120	11540	14610	7870	11240	12447.21	2.95	0	91688	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2875	-42.80	4.51	12	15.79	-304.00	2887.00	15530	20231010	-16.23	7100	20230619	83.24	13120	-0.84	20240424	7960	63.44	20240206	15530	-16.23	20231010	7100	83.24	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
37	20240424	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	1550	2	13.79	32260729700	2628680	181.65	12000	12850	11540	14610	7870	11240	12272.60	2.95	0	84439	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2827	-42.07	4.43	12	11.89	-304.00	2887.00	15530	20231010	-17.64	7100	20230619	80.14	12850	-0.47	20240424	7960	60.68	20240206	15530	-17.64	20231010	7100	80.14	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
38	20240424	121011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	1420	2	12.63	28761223650	2353161	162.61	12000	12800	11540	14610	7870	11240	12222.38	2.95	0	62883	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2798	-41.64	4.39	12	10.65	-304.00	2887.00	15530	20231010	-18.48	7100	20230619	78.31	12800	-1.09	20240424	7960	59.05	20240206	15530	-18.48	20231010	7100	78.31	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
39	20240424	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	960	2	8.54	23351377470	1922226	132.83	12000	12640	11540	14610	7870	11240	12148.09	2.95	0	3821	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2696	-40.13	4.23	12	8.70	-304.00	2887.00	15530	20231010	-21.44	7100	20230619	71.83	12640	-3.48	20240424	7960	53.27	20240206	15530	-21.44	20231010	7100	71.83	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
40	20240424	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	1130	2	10.05	20120550780	1658622	114.62	12000	12640	11540	14610	7870	11240	12130.88	2.95	0	-2598	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2734	-40.69	4.28	12	7.50	-304.00	2887.00	15530	20231010	-20.35	7100	20230619	74.23	12640	-2.14	20240424	7960	55.40	20240206	15530	-20.35	20231010	7100	74.23	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
41	20240424	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	840	2	7.47	10329440540	858367	59.32	12000	12640	11540	14610	7870	11240	12033.83	2.95	0	-122877	12160	11700	10900	10440	9640	11930	10670	111	3370	500	7640	10	1	22102155	2670	-39.74	4.18	12	3.88	-304.00	2887.00	15530	20231010	-22.22	7100	20230619	70.14	12640	-4.43	20240424	7960	51.76	20240206	15530	-22.22	20231010	7100	70.14	20230619	1.13	N	220100	500	110 억		652912	N	N	80	N	00	N
42	20240423	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	1320	2	13.31	14898194540	1373621	336.18	10290	11360	10100	12890	6950	9920	10844.98	2.47	0	124102	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2484	-36.97	3.89	12	6.21	-304.00	2887.00	15530	20231010	-27.62	7100	20230619	58.31	11710	-4.01	20240104	7960	41.21	20240206	15530	-27.62	20231010	7100	58.31	20230619	1.13	N	220100	500	110 억		546528	N	N	80	N	00	N
43	20240423	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	1290	2	13.00	14252836730	1315961	322.07	10290	11360	10100	12890	6950	9920	10830.74	2.47	0	114588	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2478	-36.88	3.88	12	5.95	-304.00	2887.00	15530	20231010	-27.82	7100	20230619	57.89	11710	-4.27	20240104	7960	40.83	20240206	15530	-27.82	20231010	7100	57.89	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
44	20240423	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	11140	1220	2	12.30	11471132220	1065482	260.77	10290	11360	10100	12890	6950	9920	10766.14	2.47	0	73393	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2462	-36.64	3.86	12	4.82	-304.00	2887.00	15530	20231010	-28.27	7100	20230619	56.90	11710	-4.87	20240104	7960	39.95	20240206	15530	-28.27	20231010	7100	56.90	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
45	20240423	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	460	2	4.64	3796706820	367558	89.96	10290	10500	10100	12890	6950	9920	10329.54	2.47	0	13954	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2294	-34.14	3.60	12	1.66	-304.00	2887.00	15530	20231010	-33.16	7100	20230619	46.20	11710	-11.36	20240104	7960	30.40	20240206	15530	-33.16	20231010	7100	46.20	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
46	20240423	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	540	2	5.44	3553715370	344195	84.24	10290	10500	10100	12890	6950	9920	10324.72	2.47	0	14111	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2312	-34.41	3.62	12	1.56	-304.00	2887.00	15530	20231010	-32.65	7100	20230619	47.32	11710	-10.67	20240104	7960	31.41	20240206	15530	-32.65	20231010	7100	47.32	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
47	20240423	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	300	2	3.02	2798178460	271602	66.47	10290	10500	10100	12890	6950	9920	10302.50	2.47	0	7075	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2259	-33.62	3.54	12	1.23	-304.00	2887.00	15530	20231010	-34.19	7100	20230619	43.94	11710	-12.72	20240104	7960	28.39	20240206	15530	-34.19	20231010	7100	43.94	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
48	20240423	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	440	2	4.44	2196103390	212861	52.10	10290	10500	10100	12890	6950	9920	10317.08	2.47	0	2541	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2290	-34.08	3.59	12	0.96	-304.00	2887.00	15530	20231010	-33.29	7100	20230619	45.92	11710	-11.53	20240104	7960	30.15	20240206	15530	-33.29	20231010	7100	45.92	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
49	20240423	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	320	2	3.23	689687670	67330	16.48	10290	10300	10100	12890	6950	9920	10243.39	2.47	0	-5890	10793	10356	10063	9626	9333	10210	9480	111	2970	500	6740	10	1	22102155	2263	-33.68	3.55	12	0.30	-304.00	2887.00	15530	20231010	-34.06	7100	20230619	44.23	11710	-12.55	20240104	7960	28.64	20240206	15530	-34.06	20231010	7100	44.23	20230619	1.13	N	220100	500	110 억		546528	N	N	158	N	00	N
50	20240422	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	530	2	5.64	4098431400	408266	357.01	10080	10500	9770	12200	6580	9390	10039.08	2.55	0	-15465	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2193	-32.63	3.44	12	1.85	-304.00	2887.00	15530	20231010	-36.12	7100	20230619	39.72	11710	-15.29	20240104	7960	24.62	20240206	15530	-36.12	20231010	7100	39.72	20230619	1.24	N	220100	500	110 억		562860	N	N	158	N	00	N
51	20240422	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	440	2	4.69	4020160750	400363	350.10	10080	10500	9770	12200	6580	9390	10041.29	2.55	0	-14130	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2173	-32.34	3.40	12	1.81	-304.00	2887.00	15530	20231010	-36.70	7100	20230619	38.45	11710	-16.05	20240104	7960	23.49	20240206	15530	-36.70	20231010	7100	38.45	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
52	20240422	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	560	2	5.96	3854332210	383553	335.40	10080	10500	9770	12200	6580	9390	10049.02	2.55	0	-19116	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2199	-32.73	3.45	12	1.74	-304.00	2887.00	15530	20231010	-35.93	7100	20230619	40.14	11710	-15.03	20240104	7960	25.00	20240206	15530	-35.93	20231010	7100	40.14	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
53	20240422	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	620	2	6.60	3756841900	373769	326.84	10080	10500	9770	12200	6580	9390	10051.24	2.55	0	-14719	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2212	-32.93	3.47	12	1.69	-304.00	2887.00	15530	20231010	-35.54	7100	20230619	40.99	11710	-14.52	20240104	7960	25.75	20240206	15530	-35.54	20231010	7100	40.99	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
54	20240422	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	620	2	6.60	3659792160	364054	318.35	10080	10500	9770	12200	6580	9390	10052.88	2.55	0	-15328	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2212	-32.93	3.47	12	1.65	-304.00	2887.00	15530	20231010	-35.54	7100	20230619	40.99	11710	-14.52	20240104	7960	25.75	20240206	15530	-35.54	20231010	7100	40.99	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
55	20240422	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	500	2	5.32	3469973250	345081	301.76	10080	10500	9770	12200	6580	9390	10055.53	2.55	0	-17489	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2186	-32.53	3.43	12	1.56	-304.00	2887.00	15530	20231010	-36.32	7100	20230619	39.30	11710	-15.54	20240104	7960	24.25	20240206	15530	-36.32	20231010	7100	39.30	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
56	20240422	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	510	2	5.43	2943010470	292561	255.83	10080	10500	9770	12200	6580	9390	10059.48	2.55	0	-10886	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2188	-32.57	3.43	12	1.32	-304.00	2887.00	15530	20231010	-36.25	7100	20230619	39.44	11710	-15.46	20240104	7960	24.37	20240206	15530	-36.25	20231010	7100	39.44	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
57	20240422	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	590	2	6.28	1576472720	156904	137.20	10080	10500	9770	12200	6580	9390	10047.37	2.55	0	-29234	10023	9706	9403	9086	8783	9555	8935	111	2810	500	6380	10	1	22102155	2206	-32.83	3.46	12	0.71	-304.00	2887.00	15530	20231010	-35.74	7100	20230619	40.56	11710	-14.77	20240104	7960	25.38	20240206	15530	-35.74	20231010	7100	40.56	20230619	1.24	N	220100	500	110 억		562860	N	N	704	N	00	N
58	20240419	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-380	5	-3.89	1070675670	114317	36.50	9530	9720	9100	12700	6840	9770	9365.71	2.64	0	-21293	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2075	-30.89	3.25	12	0.52	-304.00	2887.00	15530	20231010	-39.54	7100	20230619	32.25	11710	-19.81	20240104	7960	17.96	20240206	15530	-39.54	20231010	7100	32.25	20230619	1.30	N	220100	500	110 억		583714	N	N	704	N	00	N
59	20240419	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-400	5	-4.09	1010384590	107892	34.45	9530	9720	9100	12700	6840	9770	9364.77	2.64	0	-20026	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2071	-30.82	3.25	12	0.49	-304.00	2887.00	15530	20231010	-39.67	7100	20230619	31.97	11710	-19.98	20240104	7960	17.71	20240206	15530	-39.67	20231010	7100	31.97	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
60	20240419	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-450	5	-4.61	909304580	97084	31.00	9530	9720	9100	12700	6840	9770	9366.15	2.64	0	-15380	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2060	-30.66	3.23	12	0.44	-304.00	2887.00	15530	20231010	-39.99	7100	20230619	31.27	11710	-20.41	20240104	7960	17.09	20240206	15530	-39.99	20231010	7100	31.27	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
61	20240419	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-430	5	-4.40	842988510	90001	28.73	9530	9720	9100	12700	6840	9770	9366.43	2.64	0	-11768	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2064	-30.72	3.24	12	0.41	-304.00	2887.00	15530	20231010	-39.86	7100	20230619	31.55	11710	-20.24	20240104	7960	17.34	20240206	15530	-39.86	20231010	7100	31.55	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
62	20240419	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-560	5	-5.73	747871180	79798	25.48	9530	9720	9100	12700	6840	9770	9372.04	2.64	0	-5131	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2036	-30.30	3.19	12	0.36	-304.00	2887.00	15530	20231010	-40.70	7100	20230619	29.72	11710	-21.35	20240104	7960	15.70	20240206	15530	-40.70	20231010	7100	29.72	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
63	20240419	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-500	5	-5.12	529744470	55990	17.88	9530	9720	9210	12700	6840	9770	9461.40	2.64	0	-5948	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2049	-30.49	3.21	12	0.25	-304.00	2887.00	15530	20231010	-40.31	7100	20230619	30.56	11710	-20.84	20240104	7960	16.46	20240206	15530	-40.31	20231010	7100	30.56	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
64	20240419	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-170	5	-1.74	205704620	21464	6.85	9530	9720	9530	12700	6840	9770	9583.69	2.64	0	3277	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2122	-31.58	3.33	12	0.10	-304.00	2887.00	15530	20231010	-38.18	7100	20230619	35.21	11710	-18.02	20240104	7960	20.60	20240206	15530	-38.18	20231010	7100	35.21	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
65	20240419	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-180	5	-1.84	56928220	5948	1.90	9530	9690	9530	12700	6840	9770	9570.92	2.64	0	2431	10656	10212	9456	9012	8256	10435	9235	111	2930	500	6640	10	1	22102155	2120	-31.55	3.32	12	0.03	-304.00	2887.00	15530	20231010	-38.25	7100	20230619	35.07	11710	-18.10	20240104	7960	20.48	20240206	15530	-38.25	20231010	7100	35.07	20230619	1.30	N	220100	500	110 억		583714	N	N	172	N	00	N
66	20240418	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	1060	2	12.17	2999319800	312879	242.69	8700	9900	8700	11320	6100	8710	9586.19	2.25	0	87836	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2159	-32.14	3.38	12	1.42	-304.00	2887.00	15530	20231010	-37.09	7100	20230619	37.61	11710	-16.57	20240104	7960	22.74	20240206	15530	-37.09	20231010	7100	37.61	20230619	1.28	N	220100	500	110 억		498214	N	N	172	N	00	N
67	20240418	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	1100	2	12.63	2945659970	307388	238.43	8700	9900	8700	11320	6100	8710	9582.87	2.25	0	86524	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2168	-32.27	3.40	12	1.39	-304.00	2887.00	15530	20231010	-36.83	7100	20230619	38.17	11710	-16.23	20240104	7960	23.24	20240206	15530	-36.83	20231010	7100	38.17	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
68	20240418	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	1110	2	12.74	2686396420	280892	217.88	8700	9900	8700	11320	6100	8710	9563.81	2.25	0	80085	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2170	-32.30	3.40	12	1.27	-304.00	2887.00	15530	20231010	-36.77	7100	20230619	38.31	11710	-16.14	20240104	7960	23.37	20240206	15530	-36.77	20231010	7100	38.31	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
69	20240418	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	1090	2	12.51	2266906180	238188	184.76	8700	9860	8700	11320	6100	8710	9517.30	2.25	0	69307	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2166	-32.24	3.39	12	1.08	-304.00	2887.00	15530	20231010	-36.90	7100	20230619	38.03	11710	-16.31	20240104	7960	23.12	20240206	15530	-36.90	20231010	7100	38.03	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
70	20240418	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	1100	2	12.63	1861074000	196609	152.51	8700	9860	8700	11320	6100	8710	9465.86	2.25	0	61558	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2168	-32.27	3.40	12	0.89	-304.00	2887.00	15530	20231010	-36.83	7100	20230619	38.17	11710	-16.23	20240104	7960	23.24	20240206	15530	-36.83	20231010	7100	38.17	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
71	20240418	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	900	2	10.33	1155445090	124412	96.50	8700	9690	8700	11320	6100	8710	9287.25	2.25	0	33728	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2124	-31.61	3.33	12	0.56	-304.00	2887.00	15530	20231010	-38.12	7100	20230619	35.35	11710	-17.93	20240104	7960	20.73	20240206	15530	-38.12	20231010	7100	35.35	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
72	20240418	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	440	2	5.05	383454470	42737	33.15	8700	9180	8700	11320	6100	8710	8972.42	2.25	0	6599	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	2022	-30.10	3.17	12	0.19	-304.00	2887.00	15530	20231010	-41.08	7100	20230619	28.87	11710	-21.86	20240104	7960	14.95	20240206	15530	-41.08	20231010	7100	28.87	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
73	20240418	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	70	2	0.80	27185230	3109	2.41	8700	8780	8700	11320	6100	8710	8744.04	2.25	0	-24	9163	8936	8773	8546	8383	8905	8515	111	2610	500	5920	10	1	22102155	1941	-28.88	3.04	12	0.01	-304.00	2887.00	15530	20231010	-43.46	7100	20230619	23.66	11710	-25.02	20240104	7960	10.30	20240206	15530	-43.46	20231010	7100	23.66	20230619	1.28	N	220100	500	110 억		498214	N	N	1045	N	00	N
74	20240417	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-90	5	-1.02	1063386590	121904	55.37	8710	9000	8610	11440	6160	8800	8723.23	2.23	0	-1474	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1925	-28.65	3.02	12	0.55	-304.00	2887.00	15530	20231010	-43.92	7100	20230619	22.68	11710	-25.62	20240104	7960	9.42	20240206	15530	-43.92	20231010	7100	22.68	20230619	1.29	N	220100	500	110 억		493260	N	N	1036	N	00	N
75	20240417	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-150	5	-1.70	936342650	107278	48.73	8710	9000	8610	11440	6160	8800	8728.19	2.23	0	1288	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1912	-28.45	3.00	12	0.49	-304.00	2887.00	15530	20231010	-44.30	7100	20230619	21.83	11710	-26.13	20240104	7960	8.67	20240206	15530	-44.30	20231010	7100	21.83	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
76	20240417	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-100	5	-1.14	613003410	70040	31.81	8710	9000	8630	11440	6160	8800	8752.19	2.23	0	-8599	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1923	-28.62	3.01	12	0.32	-304.00	2887.00	15530	20231010	-43.98	7100	20230619	22.54	11710	-25.70	20240104	7960	9.30	20240206	15530	-43.98	20231010	7100	22.54	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
77	20240417	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-90	5	-1.02	534455210	61010	27.71	8710	9000	8630	11440	6160	8800	8760.12	2.23	0	-6242	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1925	-28.65	3.02	12	0.28	-304.00	2887.00	15530	20231010	-43.92	7100	20230619	22.68	11710	-25.62	20240104	7960	9.42	20240206	15530	-43.92	20231010	7100	22.68	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
78	20240417	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	40	2	0.45	282729540	32062	14.56	8710	9000	8710	11440	6160	8800	8818.21	2.23	0	-8022	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1954	-29.08	3.06	12	0.15	-304.00	2887.00	15530	20231010	-43.08	7100	20230619	24.51	11710	-24.51	20240104	7960	11.06	20240206	15530	-43.08	20231010	7100	24.51	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
79	20240417	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	30	2	0.34	217213270	24604	11.18	8710	9000	8710	11440	6160	8800	8828.37	2.23	0	-5116	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1952	-29.05	3.06	12	0.11	-304.00	2887.00	15530	20231010	-43.14	7100	20230619	24.37	11710	-24.59	20240104	7960	10.93	20240206	15530	-43.14	20231010	7100	24.37	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
80	20240417	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	90	2	1.02	112307170	12650	5.75	8710	9000	8710	11440	6160	8800	8878.04	2.23	0	-5247	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1965	-29.24	3.08	12	0.06	-304.00	2887.00	15530	20231010	-42.76	7100	20230619	25.21	11710	-24.08	20240104	7960	11.68	20240206	15530	-42.76	20231010	7100	25.21	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
81	20240417	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	90	2	1.02	13117720	1498	0.68	8710	8900	8710	11440	6160	8800	8756.82	2.23	0	511	9406	9102	8926	8622	8446	9015	8535	111	2640	500	5980	10	1	22102155	1965	-29.24	3.08	12	0.01	-304.00	2887.00	15530	20231010	-42.76	7100	20230619	25.21	11710	-24.08	20240104	7960	11.68	20240206	15530	-42.76	20231010	7100	25.21	20230619	1.29	N	220100	500	110 억		493260	N	N	2141	N	00	N
82	20240416	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-470	5	-5.07	1943312080	218714	186.09	9030	9230	8750	12050	6490	9270	8885.66	2.29	0	-12734	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1945	-28.95	3.05	12	0.99	-304.00	2887.00	15530	20231010	-43.34	7100	20230619	23.94	11710	-24.85	20240104	7960	10.55	20240206	15530	-43.34	20231010	7100	23.94	20230619	1.32	N	220100	500	110 억		505105	N	N	2141	N	00	N
83	20240416	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-470	5	-5.07	1733653730	194872	165.81	9030	9230	8760	12050	6490	9270	8896.37	2.29	0	-11242	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1945	-28.95	3.05	12	0.88	-304.00	2887.00	15530	20231010	-43.34	7100	20230619	23.94	11710	-24.85	20240104	7960	10.55	20240206	15530	-43.34	20231010	7100	23.94	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
84	20240416	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-420	5	-4.53	1190911580	133273	113.39	9030	9230	8810	12050	6490	9270	8935.88	2.29	0	-15316	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1956	-29.11	3.07	12	0.60	-304.00	2887.00	15530	20231010	-43.01	7100	20230619	24.65	11710	-24.42	20240104	7960	11.18	20240206	15530	-43.01	20231010	7100	24.65	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
85	20240416	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-360	5	-3.88	992737020	110918	94.37	9030	9230	8830	12050	6490	9270	8950.19	2.29	0	-7957	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1969	-29.31	3.09	12	0.50	-304.00	2887.00	15530	20231010	-42.63	7100	20230619	25.49	11710	-23.91	20240104	7960	11.93	20240206	15530	-42.63	20231010	7100	25.49	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
86	20240416	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-370	5	-3.99	953430130	106496	90.61	9030	9230	8830	12050	6490	9270	8952.73	2.29	0	-7064	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1967	-29.28	3.08	12	0.48	-304.00	2887.00	15530	20231010	-42.69	7100	20230619	25.35	11710	-24.00	20240104	7960	11.81	20240206	15530	-42.69	20231010	7100	25.35	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
87	20240416	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-340	5	-3.67	819866700	91461	77.82	9030	9230	8860	12050	6490	9270	8964.11	2.29	0	-2103	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1974	-29.38	3.09	12	0.41	-304.00	2887.00	15530	20231010	-42.50	7100	20230619	25.77	11710	-23.74	20240104	7960	12.19	20240206	15530	-42.50	20231010	7100	25.77	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
88	20240416	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-340	5	-3.67	655901300	73042	62.15	9030	9230	8860	12050	6490	9270	8979.78	2.29	0	3420	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1974	-29.38	3.09	12	0.33	-304.00	2887.00	15530	20231010	-42.50	7100	20230619	25.77	11710	-23.74	20240104	7960	12.19	20240206	15530	-42.50	20231010	7100	25.77	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
89	20240416	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-230	5	-2.48	155638160	17291	14.71	9030	9230	8950	12050	6490	9270	9001.11	2.29	0	860	9723	9496	9253	9026	8783	9610	9140	111	2780	500	6300	10	1	22102155	1998	-29.74	3.13	12	0.08	-304.00	2887.00	15530	20231010	-41.79	7100	20230619	27.32	11710	-22.80	20240104	7960	13.57	20240206	15530	-41.79	20231010	7100	27.32	20230619	1.32	N	220100	500	110 억		505105	N	N	7789	N	00	N
90	20240415	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-130	5	-1.38	1076879640	117088	173.41	9240	9480	9010	12220	6580	9400	9196.78	2.30	0	-6502	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2049	-30.49	3.21	12	0.53	-304.00	2887.00	15530	20231010	-40.31	7100	20230619	30.56	11710	-20.84	20240104	7960	16.46	20240206	15530	-40.31	20231010	7100	30.56	20230619	1.38	N	220100	500	110 억		507486	N	N	7789	N	00	N
91	20240415	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-140	5	-1.49	949374380	103418	153.17	9240	9480	9010	12220	6580	9400	9179.97	2.30	0	-2834	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2047	-30.46	3.21	12	0.47	-304.00	2887.00	15530	20231010	-40.37	7100	20230619	30.42	11710	-20.92	20240104	7960	16.33	20240206	15530	-40.37	20231010	7100	30.42	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
92	20240415	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-100	5	-1.06	888295950	96828	143.41	9240	9480	9010	12220	6580	9400	9173.96	2.30	0	-3415	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2056	-30.59	3.22	12	0.44	-304.00	2887.00	15530	20231010	-40.12	7100	20230619	30.99	11710	-20.58	20240104	7960	16.83	20240206	15530	-40.12	20231010	7100	30.99	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
93	20240415	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-10	5	-0.11	572212420	62732	92.91	9240	9450	9010	12220	6580	9400	9121.54	2.30	0	-4818	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2075	-30.89	3.25	12	0.28	-304.00	2887.00	15530	20231010	-39.54	7100	20230619	32.25	11710	-19.81	20240104	7960	17.96	20240206	15530	-39.54	20231010	7100	32.25	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
94	20240415	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-350	5	-3.72	400451420	44099	65.31	9240	9290	9010	12220	6580	9400	9080.74	2.30	0	-7921	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2000	-29.77	3.13	12	0.20	-304.00	2887.00	15530	20231010	-41.73	7100	20230619	27.46	11710	-22.72	20240104	7960	13.69	20240206	15530	-41.73	20231010	7100	27.46	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
95	20240415	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-350	5	-3.72	326933060	36003	53.32	9240	9290	9010	12220	6580	9400	9080.72	2.30	0	-5649	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2000	-29.77	3.13	12	0.16	-304.00	2887.00	15530	20231010	-41.73	7100	20230619	27.46	11710	-22.72	20240104	7960	13.69	20240206	15530	-41.73	20231010	7100	27.46	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
96	20240415	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-340	5	-3.62	265632640	29219	43.27	9240	9290	9010	12220	6580	9400	9091.09	2.30	0	-2517	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2002	-29.80	3.14	12	0.13	-304.00	2887.00	15530	20231010	-41.66	7100	20230619	27.61	11710	-22.63	20240104	7960	13.82	20240206	15530	-41.66	20231010	7100	27.61	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
97	20240415	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-200	5	-2.13	48896770	5332	7.90	9240	9290	9100	12220	6580	9400	9170.44	2.30	0	-544	9786	9592	9456	9262	9126	9525	9195	111	2820	500	6390	10	1	22102155	2033	-30.26	3.19	12	0.02	-304.00	2887.00	15530	20231010	-40.76	7100	20230619	29.58	11710	-21.43	20240104	7960	15.58	20240206	15530	-40.76	20231010	7100	29.58	20230619	1.38	N	220100	500	110 억		507486	N	N	0	N	00	N
98	20240412	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-110	5	-1.16	632579540	66791	52.84	9500	9650	9320	12360	6660	9510	9471.03	2.30	0	119	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2078	-30.92	3.26	12	0.30	-304.00	2887.00	15530	20231010	-39.47	7100	20230619	32.39	11710	-19.73	20240104	7960	18.09	20240206	15530	-39.47	20231010	7100	32.39	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
99	20240412	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-110	5	-1.16	612288330	64632	51.14	9500	9650	9320	12360	6660	9510	9473.45	2.30	0	401	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2078	-30.92	3.26	12	0.29	-304.00	2887.00	15530	20231010	-39.47	7100	20230619	32.39	11710	-19.73	20240104	7960	18.09	20240206	15530	-39.47	20231010	7100	32.39	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
100	20240412	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-30	5	-0.32	548675070	57869	45.79	9500	9650	9320	12360	6660	9510	9481.33	2.30	0	-173	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2095	-31.18	3.28	12	0.26	-304.00	2887.00	15530	20231010	-38.96	7100	20230619	33.52	11710	-19.04	20240104	7960	19.10	20240206	15530	-38.96	20231010	7100	33.52	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
101	20240412	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-110	5	-1.16	490288420	51687	40.89	9500	9650	9320	12360	6660	9510	9485.72	2.30	0	-3	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2078	-30.92	3.26	12	0.23	-304.00	2887.00	15530	20231010	-39.47	7100	20230619	32.39	11710	-19.73	20240104	7960	18.09	20240206	15530	-39.47	20231010	7100	32.39	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
102	20240412	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	10	2	0.11	367001580	38650	30.58	9500	9650	9320	12360	6660	9510	9495.51	2.30	0	3076	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2104	-31.32	3.30	12	0.17	-304.00	2887.00	15530	20231010	-38.70	7100	20230619	34.08	11710	-18.70	20240104	7960	19.60	20240206	15530	-38.70	20231010	7100	34.08	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
103	20240412	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	30	2	0.32	258703610	27309	21.61	9500	9650	9320	12360	6660	9510	9473.20	2.30	0	5683	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2109	-31.38	3.30	12	0.12	-304.00	2887.00	15530	20231010	-38.57	7100	20230619	34.37	11710	-18.53	20240104	7960	19.85	20240206	15530	-38.57	20231010	7100	34.37	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
104	20240412	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-40	5	-0.42	195594180	20692	16.37	9500	9650	9320	12360	6660	9510	9452.65	2.30	0	3065	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2093	-31.15	3.28	12	0.09	-304.00	2887.00	15530	20231010	-39.02	7100	20230619	33.38	11710	-19.13	20240104	7960	18.97	20240206	15530	-39.02	20231010	7100	33.38	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
105	20240412	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-100	5	-1.05	48871390	5150	4.07	9500	9540	9400	12360	6660	9510	9489.59	2.30	0	-1985	10270	9890	9390	9010	8510	10080	9200	111	2850	500	6460	10	1	22102155	2080	-30.95	3.26	12	0.02	-304.00	2887.00	15530	20231010	-39.41	7100	20230619	32.54	11710	-19.64	20240104	7960	18.22	20240206	15530	-39.41	20231010	7100	32.54	20230619	1.32	N	220100	500	110 억		508654	N	N	525	N	00	N
106	20240411	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	290	2	3.15	1163816490	126086	105.12	9170	9770	8890	11980	6460	9220	9229.18	2.32	0	-5413	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	2102	-31.28	3.29	12	0.57	-304.00	2887.00	15530	20231010	-38.76	6810	20230405	39.65	11710	-18.79	20240104	7960	19.47	20240206	15530	-38.76	20231010	7100	33.94	20230619	1.41	N	220100	500	110 억		511917	N	N	525	N	00	N
107	20240411	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	40	2	0.43	696496690	77062	64.25	9170	9290	8890	11980	6460	9220	9038.13	2.32	0	-1834	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	2047	-30.46	3.21	12	0.35	-304.00	2887.00	15530	20231010	-40.37	6810	20230405	35.98	11710	-20.92	20240104	7960	16.33	20240206	15530	-40.37	20231010	7100	30.42	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
108	20240411	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-80	5	-0.87	570652150	63370	52.83	9170	9170	8890	11980	6460	9220	9005.08	2.32	0	-2204	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	2020	-30.07	3.17	12	0.29	-304.00	2887.00	15530	20231010	-41.15	6810	20230405	34.21	11710	-21.95	20240104	7960	14.82	20240206	15530	-41.15	20231010	7100	28.73	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
109	20240411	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-80	5	-0.87	550898130	61209	51.03	9170	9170	8890	11980	6460	9220	9000.28	2.32	0	-1962	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	2020	-30.07	3.17	12	0.28	-304.00	2887.00	15530	20231010	-41.15	6810	20230405	34.21	11710	-21.95	20240104	7960	14.82	20240206	15530	-41.15	20231010	7100	28.73	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
110	20240411	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-230	5	-2.49	512084140	56930	47.46	9170	9170	8890	11980	6460	9220	8994.98	2.32	0	-3731	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	1987	-29.57	3.11	12	0.26	-304.00	2887.00	15530	20231010	-42.11	6810	20230405	32.01	11710	-23.23	20240104	7960	12.94	20240206	15530	-42.11	20231010	7100	26.62	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
111	20240411	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-230	5	-2.49	486460690	54090	45.10	9170	9170	8890	11980	6460	9220	8993.54	2.32	0	-3607	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	1987	-29.57	3.11	12	0.24	-304.00	2887.00	15530	20231010	-42.11	6810	20230405	32.01	11710	-23.23	20240104	7960	12.94	20240206	15530	-42.11	20231010	7100	26.62	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
112	20240411	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-120	5	-1.30	317236100	35339	29.46	9170	9170	8890	11980	6460	9220	8976.94	2.32	0	132	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	2011	-29.93	3.15	12	0.16	-304.00	2887.00	15530	20231010	-41.40	6810	20230405	33.63	11710	-22.29	20240104	7960	14.32	20240206	15530	-41.40	20231010	7100	28.17	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
113	20240411	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-260	5	-2.82	102025730	11366	9.48	9170	9170	8890	11980	6460	9220	8976.40	2.32	0	-75	9926	9572	9366	9012	8806	9470	8910	111	2760	500	6260	10	1	22102155	1980	-29.47	3.10	12	0.05	-304.00	2887.00	15530	20231010	-42.31	6810	20230405	31.57	11710	-23.48	20240104	7960	12.56	20240206	15530	-42.31	20231010	7100	26.20	20230619	1.41	N	220100	500	110 억		511917	N	N	0	N	00	N
114	20240409	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-360	5	-3.76	1090860370	117047	178.71	9580	9720	9160	12450	6710	9580	9320.30	2.29	0	5885	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2038	-30.33	3.19	12	0.53	-304.00	2887.00	15530	20231010	-40.63	6630	20230404	39.06	11710	-21.26	20240104	7960	15.83	20240206	15530	-40.63	20231010	7100	29.86	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
115	20240409	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-290	5	-3.03	1011486660	108459	165.60	9580	9720	9160	12450	6710	9580	9325.98	2.29	0	6256	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2053	-30.56	3.22	12	0.49	-304.00	2887.00	15530	20231010	-40.18	6630	20230404	40.12	11710	-20.67	20240104	7960	16.71	20240206	15530	-40.18	20231010	7100	30.85	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
116	20240409	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-300	5	-3.13	937663600	100505	153.46	9580	9720	9160	12450	6710	9580	9329.52	2.29	0	6830	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2051	-30.53	3.21	12	0.45	-304.00	2887.00	15530	20231010	-40.24	6630	20230404	39.97	11710	-20.75	20240104	7960	16.58	20240206	15530	-40.24	20231010	7100	30.70	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
117	20240409	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-320	5	-3.34	887744150	95130	145.25	9580	9720	9160	12450	6710	9580	9331.91	2.29	0	7491	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2047	-30.46	3.21	12	0.43	-304.00	2887.00	15530	20231010	-40.37	6630	20230404	39.67	11710	-20.92	20240104	7960	16.33	20240206	15530	-40.37	20231010	7100	30.42	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
118	20240409	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-290	5	-3.03	723326760	77290	118.01	9580	9720	9160	12450	6710	9580	9358.61	2.29	0	6529	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2053	-30.56	3.22	12	0.35	-304.00	2887.00	15530	20231010	-40.18	6630	20230404	40.12	11710	-20.67	20240104	7960	16.71	20240206	15530	-40.18	20231010	7100	30.85	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
119	20240409	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-330	5	-3.44	619019740	66060	100.86	9580	9720	9160	12450	6710	9580	9370.57	2.29	0	6193	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2044	-30.43	3.20	12	0.30	-304.00	2887.00	15530	20231010	-40.44	6630	20230404	39.52	11710	-21.01	20240104	7960	16.21	20240206	15530	-40.44	20231010	7100	30.28	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
120	20240409	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	10	2	0.10	144598180	15054	22.99	9580	9720	9500	12450	6710	9580	9605.30	2.29	0	-641	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2120	-31.55	3.32	12	0.07	-304.00	2887.00	15530	20231010	-38.25	6630	20230404	44.65	11710	-18.10	20240104	7960	20.48	20240206	15530	-38.25	20231010	7100	35.07	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
121	20240409	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-70	5	-0.73	18544400	1938	2.96	9580	9630	9500	12450	6710	9580	9568.83	2.29	0	459	9946	9762	9636	9452	9326	9700	9390	111	2870	500	6510	10	1	22102155	2102	-31.28	3.29	12	0.01	-304.00	2887.00	15530	20231010	-38.76	6630	20230404	43.44	11710	-18.79	20240104	7960	19.47	20240206	15530	-38.76	20231010	7100	33.94	20230619	1.45	N	220100	500	110 억		505180	N	N	711	N	00	N
122	20240408	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-240	5	-2.44	610907640	63641	87.56	9780	9820	9510	12760	6880	9820	9599.76	2.29	0	-1354	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2117	-31.51	3.32	12	0.29	-304.00	2887.00	15530	20231010	-38.31	6600	20230403	45.15	11710	-18.19	20240104	7960	20.35	20240206	15530	-38.31	20231010	7100	34.93	20230619	1.47	N	220100	500	110 억		507014	N	N	711	N	00	N
123	20240408	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-250	5	-2.55	559237170	58246	80.14	9780	9820	9510	12760	6880	9820	9601.30	2.29	0	-1106	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2115	-31.48	3.31	12	0.26	-304.00	2887.00	15530	20231010	-38.38	6600	20230403	45.00	11710	-18.27	20240104	7960	20.23	20240206	15530	-38.38	20231010	7100	34.79	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
124	20240408	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-150	5	-1.53	390257940	40670	55.96	9780	9820	9510	12760	6880	9820	9595.72	2.29	0	-84	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2137	-31.81	3.35	12	0.18	-304.00	2887.00	15530	20231010	-37.73	6600	20230403	46.52	11710	-17.42	20240104	7960	21.48	20240206	15530	-37.73	20231010	7100	36.20	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
125	20240408	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-160	5	-1.63	286585150	29864	41.09	9780	9820	9510	12760	6880	9820	9596.34	2.29	0	-695	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2135	-31.78	3.35	12	0.14	-304.00	2887.00	15530	20231010	-37.80	6600	20230403	46.36	11710	-17.51	20240104	7960	21.36	20240206	15530	-37.80	20231010	7100	36.06	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
126	20240408	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-250	5	-2.55	267681370	27892	38.38	9780	9820	9510	12760	6880	9820	9597.07	2.29	0	-536	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2115	-31.48	3.31	12	0.13	-304.00	2887.00	15530	20231010	-38.38	6600	20230403	45.00	11710	-18.27	20240104	7960	20.23	20240206	15530	-38.38	20231010	7100	34.79	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
127	20240408	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-220	5	-2.24	233743940	24336	33.48	9780	9820	9510	12760	6880	9820	9604.86	2.29	0	-254	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2122	-31.58	3.33	12	0.11	-304.00	2887.00	15530	20231010	-38.18	6600	20230403	45.45	11710	-18.02	20240104	7960	20.60	20240206	15530	-38.18	20231010	7100	35.21	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
128	20240408	100826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-210	5	-2.14	176181300	18317	25.20	9780	9820	9510	12760	6880	9820	9618.46	2.29	0	-548	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2124	-31.61	3.33	12	0.08	-304.00	2887.00	15530	20231010	-38.12	6600	20230403	45.61	11710	-17.93	20240104	7960	20.73	20240206	15530	-38.12	20231010	7100	35.35	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
129	20240408	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-80	5	-0.81	16033480	1641	2.26	9780	9820	9740	12760	6880	9820	9770.55	2.29	0	189	10046	9932	9726	9612	9406	9990	9670	111	2940	500	6670	10	1	22102155	2153	-32.04	3.37	12	0.01	-304.00	2887.00	15530	20231010	-37.28	6600	20230403	47.58	11710	-16.82	20240104	7960	22.36	20240206	15530	-37.28	20231010	7100	37.18	20230619	1.47	N	220100	500	110 억		507014	N	N	206	N	00	N
130	20240405	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	0	3	0.00	703404820	72574	69.05	9600	9840	9520	12760	6880	9820	9692.24	2.25	0	9849	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2170	-32.30	3.40	12	0.33	-304.00	2887.00	15530	20231010	-36.77	6600	20230403	48.79	11710	-16.14	20240104	7960	23.37	20240206	15530	-36.77	20231010	6810	44.20	20230405	1.50	N	220100	500	110 억		497110	N	N	206	N	00	N
131	20240405	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-70	5	-0.71	648570240	66975	63.72	9600	9840	9520	12760	6880	9820	9683.77	2.25	0	10190	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2155	-32.07	3.38	12	0.30	-304.00	2887.00	15530	20231010	-37.22	6600	20230403	47.73	11710	-16.74	20240104	7960	22.49	20240206	15530	-37.22	20231010	6810	43.17	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
132	20240405	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-110	5	-1.12	608580810	62868	59.82	9600	9840	9520	12760	6880	9820	9680.30	2.25	0	9440	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2146	-31.94	3.36	12	0.28	-304.00	2887.00	15530	20231010	-37.48	6600	20230403	47.12	11710	-17.08	20240104	7960	21.98	20240206	15530	-37.48	20231010	6810	42.58	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
133	20240405	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-120	5	-1.22	559709760	57841	55.03	9600	9840	9520	12760	6880	9820	9676.70	2.25	0	8905	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2144	-31.91	3.36	12	0.26	-304.00	2887.00	15530	20231010	-37.54	6600	20230403	46.97	11710	-17.16	20240104	7960	21.86	20240206	15530	-37.54	20231010	6810	42.44	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
134	20240405	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-100	5	-1.02	504580770	52163	49.63	9600	9840	9520	12760	6880	9820	9673.15	2.25	0	8490	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2148	-31.97	3.37	12	0.24	-304.00	2887.00	15530	20231010	-37.41	6600	20230403	47.27	11710	-16.99	20240104	7960	22.11	20240206	15530	-37.41	20231010	6810	42.73	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
135	20240405	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-70	5	-0.71	434970110	45041	42.85	9600	9810	9520	12760	6880	9820	9657.20	2.25	0	8347	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2155	-32.07	3.38	12	0.20	-304.00	2887.00	15530	20231010	-37.22	6600	20230403	47.73	11710	-16.74	20240104	7960	22.49	20240206	15530	-37.22	20231010	6810	43.17	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
136	20240405	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-90	5	-0.92	218147410	22666	21.57	9600	9760	9520	12760	6880	9820	9624.43	2.25	0	3515	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2151	-32.01	3.37	12	0.10	-304.00	2887.00	15530	20231010	-37.35	6600	20230403	47.42	11710	-16.91	20240104	7960	22.24	20240206	15530	-37.35	20231010	6810	42.88	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
137	20240405	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-190	5	-1.93	53647120	5577	5.31	9600	9760	9600	12760	6880	9820	9619.35	2.25	0	1099	10173	9996	9873	9696	9573	9935	9635	111	2940	500	6670	10	1	22102155	2128	-31.68	3.34	12	0.03	-304.00	2887.00	15530	20231010	-37.99	6600	20230403	45.91	11710	-17.76	20240104	7960	20.98	20240206	15530	-37.99	20231010	6810	41.41	20230405	1.50	N	220100	500	110 억		497110	N	N	0	N	00	N
138	20240404	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-220	5	-2.19	1033736850	105089	48.44	10040	10050	9750	13050	7030	10040	9836.99	2.30	0	-11755	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2170	-32.30	3.40	12	0.48	-304.00	2887.00	15530	20231010	-36.77	6600	20230403	48.79	11710	-16.14	20240104	7960	23.37	20240206	15530	-36.77	20231010	6630	48.11	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
139	20240404	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-250	5	-2.49	947438580	96292	44.39	10040	10050	9750	13050	7030	10040	9839.22	2.30	0	-9092	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2164	-32.20	3.39	12	0.44	-304.00	2887.00	15530	20231010	-36.96	6600	20230403	48.33	11710	-16.40	20240104	7960	22.99	20240206	15530	-36.96	20231010	6630	47.66	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
140	20240404	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-190	5	-1.89	787915870	80012	36.88	10040	10050	9750	13050	7030	10040	9847.47	2.30	0	-9169	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2177	-32.40	3.41	12	0.36	-304.00	2887.00	15530	20231010	-36.57	6600	20230403	49.24	11710	-15.88	20240104	7960	23.74	20240206	15530	-36.57	20231010	6630	48.57	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
141	20240404	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-260	5	-2.59	759371200	77106	35.54	10040	10050	9750	13050	7030	10040	9848.41	2.30	0	-9386	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2162	-32.17	3.39	12	0.35	-304.00	2887.00	15530	20231010	-37.03	6600	20230403	48.18	11710	-16.48	20240104	7960	22.86	20240206	15530	-37.03	20231010	6630	47.51	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
142	20240404	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-260	5	-2.59	687582740	69761	32.16	10040	10050	9750	13050	7030	10040	9856.26	2.30	0	-7084	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2162	-32.17	3.39	12	0.32	-304.00	2887.00	15530	20231010	-37.03	6600	20230403	48.18	11710	-16.48	20240104	7960	22.86	20240206	15530	-37.03	20231010	6630	47.51	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
143	20240404	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-270	5	-2.69	575517460	58301	26.87	10040	10050	9750	13050	7030	10040	9871.49	2.30	0	-5977	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2159	-32.14	3.38	12	0.26	-304.00	2887.00	15530	20231010	-37.09	6600	20230403	48.03	11710	-16.57	20240104	7960	22.74	20240206	15530	-37.09	20231010	6630	47.36	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
144	20240404	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-250	5	-2.49	423117800	42708	19.69	10040	10050	9780	13050	7030	10040	9907.23	2.30	0	-5123	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2164	-32.20	3.39	12	0.19	-304.00	2887.00	15530	20231010	-36.96	6600	20230403	48.33	11710	-16.40	20240104	7960	22.99	20240206	15530	-36.96	20231010	6630	47.66	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
145	20240404	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-40	5	-0.40	26130200	2612	1.20	10040	10050	9980	13050	7030	10040	10003.91	2.30	0	513	10546	10292	9866	9612	9186	10420	9740	111	3010	500	6820	10	1	22102155	2210	-32.89	3.46	12	0.01	-304.00	2887.00	15530	20231010	-35.61	6600	20230403	51.52	11710	-14.60	20240104	7960	25.63	20240206	15530	-35.61	20231010	6630	50.83	20230404	1.69	N	220100	500	110 억		508554	N	N	802	N	00	N
146	20240403	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	210	2	2.14	2123403740	216613	62.30	9880	10120	9440	12770	6890	9830	9802.55	2.29	0	7126	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2219	-33.03	3.48	12	0.98	-304.00	2887.00	15530	20231010	-35.35	6600	20230403	52.12	11710	-14.26	20240104	7960	26.13	20240206	15530	-35.35	20231010	6600	52.12	20230403	1.72	N	220100	500	110 억		506989	N	N	802	N	00	N
147	20240403	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	250	2	2.54	2053354220	209624	60.29	9880	10120	9440	12770	6890	9830	9795.42	2.29	0	6874	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2228	-33.16	3.49	12	0.95	-304.00	2887.00	15530	20231010	-35.09	6600	20230403	52.73	11710	-13.92	20240104	7960	26.63	20240206	15530	-35.09	20231010	6600	52.73	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
148	20240403	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	160	2	1.63	1734665010	177831	51.15	9880	10090	9440	12770	6890	9830	9754.57	2.29	0	10987	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2208	-32.86	3.46	12	0.80	-304.00	2887.00	15530	20231010	-35.67	6600	20230403	51.36	11710	-14.69	20240104	7960	25.50	20240206	15530	-35.67	20231010	6600	51.36	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
149	20240403	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	50	2	0.51	1139472570	118230	34.01	9880	9890	9440	12770	6890	9830	9637.76	2.29	0	16723	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2184	-32.50	3.42	12	0.53	-304.00	2887.00	15530	20231010	-36.38	6600	20230403	49.70	11710	-15.63	20240104	7960	24.12	20240206	15530	-36.38	20231010	6600	49.70	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
150	20240403	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-40	5	-0.41	927521180	96627	27.79	9880	9880	9440	12770	6890	9830	9598.99	2.29	0	10904	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2164	-32.20	3.39	12	0.44	-304.00	2887.00	15530	20231010	-36.96	6600	20230403	48.33	11710	-16.40	20240104	7960	22.99	20240206	15530	-36.96	20231010	6600	48.33	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
151	20240403	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-210	5	-2.14	838430200	87387	25.13	9880	9880	9440	12770	6890	9830	9594.45	2.29	0	10027	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2126	-31.64	3.33	12	0.40	-304.00	2887.00	15530	20231010	-38.06	6600	20230403	45.76	11710	-17.85	20240104	7960	20.85	20240206	15530	-38.06	20231010	6600	45.76	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
152	20240403	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-220	5	-2.24	565673510	58834	16.92	9880	9880	9440	12770	6890	9830	9614.74	2.29	0	11372	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2124	-31.61	3.33	12	0.27	-304.00	2887.00	15530	20231010	-38.12	6600	20230403	45.61	11710	-17.93	20240104	7960	20.73	20240206	15530	-38.12	20231010	6600	45.61	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
153	20240403	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-90	5	-0.92	49542430	5050	1.45	9880	9880	9710	12770	6890	9830	9810.38	2.29	0	-1884	11023	10426	10103	9506	9183	10265	9345	111	2940	500	6680	10	1	22102155	2153	-32.04	3.37	12	0.02	-304.00	2887.00	15530	20231010	-37.28	6600	20230403	47.58	11710	-16.82	20240104	7960	22.36	20240206	15530	-37.28	20231010	6600	47.58	20230403	1.72	N	220100	500	110 억		506989	N	N	422	N	00	N
154	20240402	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-800	5	-7.53	3437081720	343787	163.32	10700	10700	9780	13810	7450	10630	9998.07	2.50	0	-43059	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2173	-32.34	3.40	12	1.56	-304.00	2887.00	15530	20231010	-36.70	6600	20230403	48.94	11710	-16.05	20240104	7960	23.49	20240206	15530	-36.70	20231010	6600	48.94	20230403	1.71	N	220100	500	110 억		551995	N	N	422	N	00	N
155	20240402	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-680	5	-6.40	3291667330	329051	156.32	10700	10700	9780	13810	7450	10630	10003.52	2.50	0	-42011	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2199	-32.73	3.45	12	1.49	-304.00	2887.00	15530	20231010	-35.93	6600	20230403	50.76	11710	-15.03	20240104	7960	25.00	20240206	15530	-35.93	20231010	6600	50.76	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
156	20240402	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-780	5	-7.34	2638935520	263026	124.95	10700	10700	9840	13810	7450	10630	10032.98	2.50	0	-29571	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2177	-32.40	3.41	12	1.19	-304.00	2887.00	15530	20231010	-36.57	6600	20230403	49.24	11710	-15.88	20240104	7960	23.74	20240206	15530	-36.57	20231010	6600	49.24	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
157	20240402	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-610	5	-5.74	2234141980	222206	105.56	10700	10700	9840	13810	7450	10630	10054.37	2.50	0	-26090	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2215	-32.96	3.47	12	1.01	-304.00	2887.00	15530	20231010	-35.48	6600	20230403	51.82	11710	-14.43	20240104	7960	25.88	20240206	15530	-35.48	20231010	6600	51.82	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
158	20240402	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-660	5	-6.21	2090469210	207876	98.75	10700	10700	9840	13810	7450	10630	10056.33	2.50	0	-21647	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2204	-32.80	3.45	12	0.94	-304.00	2887.00	15530	20231010	-35.80	6600	20230403	51.06	11710	-14.86	20240104	7960	25.25	20240206	15530	-35.80	20231010	6600	51.06	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
159	20240402	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-770	5	-7.24	1894196270	188110	89.36	10700	10700	9840	13810	7450	10630	10069.62	2.50	0	-16102	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2179	-32.43	3.42	12	0.85	-304.00	2887.00	15530	20231010	-36.51	6600	20230403	49.39	11710	-15.80	20240104	7960	23.87	20240206	15530	-36.51	20231010	6600	49.39	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
160	20240402	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-590	5	-5.55	1079718540	106219	50.46	10700	10700	10000	13810	7450	10630	10165.02	2.50	0	-14118	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2219	-33.03	3.48	12	0.48	-304.00	2887.00	15530	20231010	-35.35	6600	20230403	52.12	11710	-14.26	20240104	7960	26.13	20240206	15530	-35.35	20231010	6600	52.12	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
161	20240402	090756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-410	5	-3.86	219633910	21282	10.11	10700	10700	10150	13810	7450	10630	10320.17	2.50	0	-1649	10943	10786	10533	10376	10123	10865	10455	111	3180	500	7220	10	1	22102155	2259	-33.62	3.54	12	0.10	-304.00	2887.00	15530	20231010	-34.19	6600	20230403	54.85	11710	-12.72	20240104	7960	28.39	20240206	15530	-34.19	20231010	6600	54.85	20230403	1.71	N	220100	500	110 억		551995	N	N	870	N	00	N
162	20240401	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	320	2	3.10	2211488490	210155	126.27	10310	10690	10280	13400	7220	10310	10522.81	2.43	0	14464	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2349	-34.97	3.68	12	0.95	-304.00	2887.00	15530	20231010	-31.55	6600	20230403	61.06	11710	-9.22	20240104	7960	33.54	20240206	15530	-31.55	20231010	6600	61.06	20230403	1.67	N	220100	500	110 억		537694	N	N	870	N	00	N
163	20240401	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	310	2	3.01	2051534490	195094	117.22	10310	10690	10280	13400	7220	10310	10515.62	2.43	0	14014	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2347	-34.93	3.68	12	0.88	-304.00	2887.00	15530	20231010	-31.62	6600	20230403	60.91	11710	-9.31	20240104	7960	33.42	20240206	15530	-31.62	20231010	6600	60.91	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
164	20240401	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	250	2	2.42	1777819400	169376	101.77	10310	10630	10280	13400	7220	10310	10496.29	2.43	0	12286	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2334	-34.74	3.66	12	0.77	-304.00	2887.00	15530	20231010	-32.00	6600	20230403	60.00	11710	-9.82	20240104	7960	32.66	20240206	15530	-32.00	20231010	6600	60.00	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
165	20240401	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	290	2	2.81	1480351460	141225	84.86	10310	10620	10280	13400	7220	10310	10482.22	2.43	0	8046	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2343	-34.87	3.67	12	0.64	-304.00	2887.00	15530	20231010	-31.75	6600	20230403	60.61	11710	-9.48	20240104	7960	33.17	20240206	15530	-31.75	20231010	6600	60.61	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
166	20240401	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	260	2	2.52	1370450630	130818	78.60	10310	10620	10280	13400	7220	10310	10476.01	2.43	0	7212	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2336	-34.77	3.66	12	0.59	-304.00	2887.00	15530	20231010	-31.94	6600	20230403	60.15	11710	-9.74	20240104	7960	32.79	20240206	15530	-31.94	20231010	6600	60.15	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
167	20240401	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	200	2	1.94	1137415510	108679	65.30	10310	10620	10280	13400	7220	10310	10465.83	2.43	0	4529	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2323	-34.57	3.64	12	0.49	-304.00	2887.00	15530	20231010	-32.32	6600	20230403	59.24	11710	-10.25	20240104	7960	32.04	20240206	15530	-32.32	20231010	6600	59.24	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
168	20240401	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	70	2	0.68	529697010	50949	30.61	10310	10550	10280	13400	7220	10310	10396.61	2.43	0	3023	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2294	-34.14	3.60	12	0.23	-304.00	2887.00	15530	20231010	-33.16	6600	20230403	57.27	11710	-11.36	20240104	7960	30.40	20240206	15530	-33.16	20231010	6600	57.27	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N
169	20240401	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	160	2	1.55	158656550	15240	9.16	10310	10530	10310	13400	7220	10310	10410.53	2.43	0	1186	10783	10546	10343	10106	9903	10445	10005	111	3090	500	7010	10	1	22102155	2314	-34.44	3.63	12	0.07	-304.00	2887.00	15530	20231010	-32.58	6600	20230403	58.64	11710	-10.59	20240104	7960	31.53	20240206	15530	-32.58	20231010	6600	58.64	20230403	1.67	N	220100	500	110 억		537694	N	N	0	N	00	N