KissMeData/014570/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	160321	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-350	5	-5.35	1169518820	186297	448.91	6300	6440	6160	8500	4580	6540	6277.81	1.88	0	-7598	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	681	-13.85	0.87	12	1.69	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	6160	0.49	20240430	7980	-22.43	20240325	5870	5.45	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
3	20240430	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	-290	5	-4.43	1071793760	170564	411.00	6300	6440	6160	8500	4580	6540	6283.82	1.88	0	-7584	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	688	-13.98	0.87	12	1.55	-447.00	7150.00	7980	20240325	-21.68	5870	20230727	6.47	7980	-21.68	20240325	6160	1.46	20240430	7980	-21.68	20240325	5870	6.47	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
4	20240430	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	-280	5	-4.28	1032663800	164303	395.91	6300	6440	6160	8500	4580	6540	6285.12	1.88	0	-6971	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	689	-14.00	0.88	12	1.49	-447.00	7150.00	7980	20240325	-21.55	5870	20230727	6.64	7980	-21.55	20240325	6160	1.62	20240430	7980	-21.55	20240325	5870	6.64	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
5	20240430	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-340	5	-5.20	952596730	151434	364.90	6300	6440	6160	8500	4580	6540	6290.51	1.88	0	-5354	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	682	-13.87	0.87	12	1.38	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	6160	0.65	20240430	7980	-22.31	20240325	5870	5.62	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
6	20240430	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-220	5	-3.36	602616980	95021	228.97	6300	6440	6270	8500	4580	6540	6341.93	1.88	0	4815	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	695	-14.14	0.88	12	0.86	-447.00	7150.00	7980	20240325	-20.80	5870	20230727	7.67	7980	-20.80	20240325	6270	0.80	20240430	7980	-20.80	20240325	5870	7.67	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
7	20240430	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	-170	5	-2.60	448278490	70596	170.11	6300	6440	6300	8500	4580	6540	6349.91	1.88	0	10949	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	701	-14.25	0.89	12	0.64	-447.00	7150.00	7980	20240325	-20.18	5870	20230727	8.52	7980	-20.18	20240325	6300	1.11	20240430	7980	-20.18	20240325	5870	8.52	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
8	20240430	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-150	5	-2.29	393856690	62033	149.48	6300	6440	6300	8500	4580	6540	6349.15	1.88	0	13909	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	703	-14.30	0.89	12	0.56	-447.00	7150.00	7980	20240325	-19.92	5870	20230727	8.86	7980	-19.92	20240325	6300	1.43	20240430	7980	-19.92	20240325	5870	8.86	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
9	20240430	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-110	5	-1.68	97231330	15338	36.96	6300	6440	6300	8500	4580	6540	6339.24	1.88	0	3482	6780	6660	6580	6460	6380	6620	6420	55	1960	500	4830	10	1	11000000	707	-14.38	0.90	12	0.14	-447.00	7150.00	7980	20240325	-19.42	5870	20230727	9.54	7980	-19.42	20240325	6300	2.06	20240430	7980	-19.42	20240325	5870	9.54	20230727	1.89	N	014570	500	55 억		206412	N	N	0	N	00	N
10	20240429	160318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-100	5	-1.51	269308030	41090	342.53	6640	6700	6500	8630	4650	6640	6554.10	1.84	0	3937	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	719	-14.63	0.91	12	0.37	-447.00	7150.00	7980	20240325	-18.05	5870	20230727	11.41	7980	-18.05	20240325	6380	2.51	20240213	7980	-18.05	20240325	5870	11.41	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
11	20240429	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-60	5	-0.90	191497110	29212	243.51	6640	6700	6500	8630	4650	6640	6555.43	1.84	0	3674	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	724	-14.72	0.92	12	0.27	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
12	20240429	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-60	5	-0.90	187850500	28659	238.90	6640	6700	6500	8630	4650	6640	6554.68	1.84	0	3674	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	724	-14.72	0.92	12	0.26	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
13	20240429	130319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-50	5	-0.75	161811250	24703	205.93	6640	6700	6500	8630	4650	6640	6550.27	1.84	0	5169	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	725	-14.74	0.92	12	0.22	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
14	20240429	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-80	5	-1.20	142946190	21828	181.96	6640	6700	6500	8630	4650	6640	6548.75	1.84	0	5046	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	722	-14.68	0.92	12	0.20	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
15	20240429	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-60	5	-0.90	35463210	5351	44.61	6640	6700	6580	8630	4650	6640	6627.40	1.84	0	-211	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	724	-14.72	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
16	20240429	100318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	0	3	0.00	15333460	2304	19.21	6640	6700	6610	8630	4650	6640	6655.15	1.84	0	-224	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	730	-14.85	0.93	12	0.02	-447.00	7150.00	7980	20240325	-16.79	5870	20230727	13.12	7980	-16.79	20240325	6380	4.08	20240213	7980	-16.79	20240325	5870	13.12	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
17	20240429	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	0	3	0.00	73040	11	0.09	6640	6640	6640	8630	4650	6640	6640.00	1.84	0	-1	6746	6692	6626	6572	6506	6700	6580	55	1990	500	4910	10	1	11000000	730	-14.85	0.93	12	0.00	-447.00	7150.00	7980	20240325	-16.79	5870	20230727	13.12	7980	-16.79	20240325	6380	4.08	20240213	7980	-16.79	20240325	5870	13.12	20230727	1.92	N	014570	500	55 억		202474	N	N	0	N	00	N
18	20240426	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	0	3	0.00	79409040	11987	89.95	6640	6680	6560	8630	4650	6640	6624.59	1.86	0	-1760	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	730	-14.85	0.93	12	0.11	-447.00	7150.00	7980	20240325	-16.79	5870	20230727	13.12	7980	-16.79	20240325	6380	4.08	20240213	7980	-16.79	20240325	5870	13.12	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
19	20240426	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	10	2	0.15	77977690	11771	88.32	6640	6680	6560	8630	4650	6640	6624.56	1.86	0	-1685	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	732	-14.88	0.93	12	0.11	-447.00	7150.00	7980	20240325	-16.67	5870	20230727	13.29	7980	-16.67	20240325	6380	4.23	20240213	7980	-16.67	20240325	5870	13.29	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
20	20240426	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	40	2	0.60	71319310	10767	80.79	6640	6680	6560	8630	4650	6640	6623.88	1.86	0	-1093	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	735	-14.94	0.93	12	0.10	-447.00	7150.00	7980	20240325	-16.29	5870	20230727	13.80	7980	-16.29	20240325	6380	4.70	20240213	7980	-16.29	20240325	5870	13.80	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
21	20240426	130316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	-10	5	-0.15	57649720	8715	65.39	6640	6650	6560	8630	4650	6640	6615.00	1.86	0	-431	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	729	-14.83	0.93	12	0.08	-447.00	7150.00	7980	20240325	-16.92	5870	20230727	12.95	7980	-16.92	20240325	6380	3.92	20240213	7980	-16.92	20240325	5870	12.95	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
22	20240426	120317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-20	5	-0.30	29450840	4465	33.50	6640	6650	6560	8630	4650	6640	6595.93	1.86	0	-230	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	728	-14.81	0.93	12	0.04	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
23	20240426	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-50	5	-0.75	27844580	4222	31.68	6640	6650	6560	8630	4650	6640	6595.12	1.86	0	-127	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	725	-14.74	0.92	12	0.04	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
24	20240426	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-50	5	-0.75	19497280	2956	22.18	6640	6650	6560	8630	4650	6640	6595.83	1.86	0	597	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	725	-14.74	0.92	12	0.03	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
25	20240426	090318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	10	2	0.15	13290	2	0.02	6640	6650	6640	8630	4650	6640	6645.00	1.86	0	0	6800	6720	6620	6540	6440	6760	6580	55	1990	500	4910	10	1	11000000	732	-14.88	0.93	12	0.00	-447.00	7150.00	7980	20240325	-16.67	5870	20230727	13.29	7980	-16.67	20240325	6380	4.23	20240213	7980	-16.67	20240325	5870	13.29	20230727	1.92	N	014570	500	55 억		204235	N	N	0	N	00	N
26	20240425	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	50	2	0.76	87490610	13308	121.35	6520	6700	6520	8560	4620	6590	6574.28	1.83	0	2430	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	730	-14.85	0.93	12	0.12	-447.00	7150.00	7980	20240325	-16.79	5870	20230727	13.12	7980	-16.79	20240325	6380	4.08	20240213	7980	-16.79	20240325	5870	13.12	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
27	20240425	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-10	5	-0.15	84045930	12785	116.58	6520	6700	6520	8560	4620	6590	6573.79	1.83	0	2598	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	724	-14.72	0.92	12	0.12	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
28	20240425	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	10	2	0.15	47862760	7270	66.29	6520	6700	6520	8560	4620	6590	6583.60	1.83	0	168	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	726	-14.77	0.92	12	0.07	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
29	20240425	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	20	2	0.30	47856160	7269	66.28	6520	6700	6520	8560	4620	6590	6583.60	1.83	0	168	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	727	-14.79	0.92	12	0.07	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
30	20240425	120316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	35280890	5357	48.85	6520	6700	6520	8560	4620	6590	6585.94	1.83	0	168	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	725	-14.74	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
31	20240425	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	33624810	5106	46.56	6520	6700	6520	8560	4620	6590	6585.35	1.83	0	168	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	725	-14.74	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
32	20240425	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	20	2	0.30	25825240	3921	35.75	6520	6700	6520	8560	4620	6590	6586.39	1.83	0	154	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	727	-14.79	0.92	12	0.04	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
33	20240425	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	2716780	416	3.79	6520	6590	6520	8560	4620	6590	6530.72	1.83	0	98	6716	6652	6616	6552	6516	6635	6535	55	1970	500	4870	10	1	11000000	725	-14.74	0.92	12	0.00	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.94	N	014570	500	55 억		201382	N	N	0	N	00	N
34	20240424	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	0	3	0.00	72441170	10963	104.20	6630	6680	6580	8560	4620	6590	6607.79	1.84	0	-784	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	725	-14.74	0.92	12	0.10	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
35	20240424	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	67555730	10222	97.16	6630	6680	6580	8560	4620	6590	6608.86	1.84	0	-779	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	728	-14.81	0.93	12	0.09	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
36	20240424	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	56293730	8518	80.96	6630	6680	6580	8560	4620	6590	6608.80	1.84	0	-530	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	728	-14.81	0.93	12	0.08	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
37	20240424	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	20	2	0.30	54756160	8285	78.75	6630	6680	6580	8560	4620	6590	6609.07	1.84	0	-530	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	727	-14.79	0.92	12	0.08	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
38	20240424	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	24818750	3744	35.59	6630	6680	6600	8560	4620	6590	6628.94	1.84	0	-557	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	728	-14.81	0.93	12	0.03	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
39	20240424	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	40	2	0.61	20580890	3103	29.49	6630	6680	6600	8560	4620	6590	6632.58	1.84	0	-209	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	729	-14.83	0.93	12	0.03	-447.00	7150.00	7980	20240325	-16.92	5870	20230727	12.95	7980	-16.92	20240325	6380	3.92	20240213	7980	-16.92	20240325	5870	12.95	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
40	20240424	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	30	2	0.46	14931610	2249	21.38	6630	6680	6600	8560	4620	6590	6639.22	1.84	0	-41	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	728	-14.81	0.93	12	0.02	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
41	20240424	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	90	2	1.37	2119650	318	3.02	6630	6680	6630	8560	4620	6590	6665.57	1.84	0	-12	6796	6692	6626	6522	6456	6745	6575	55	1970	500	4870	10	1	11000000	735	-14.94	0.93	12	0.00	-447.00	7150.00	7980	20240325	-16.29	5870	20230727	13.80	7980	-16.29	20240325	6380	4.70	20240213	7980	-16.29	20240325	5870	13.80	20230727	1.94	N	014570	500	55 억		202166	N	N	0	N	00	N
42	20240423	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	10	2	0.15	66918240	10144	66.81	6580	6730	6560	8550	4610	6580	6596.83	1.85	0	-1385	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	725	-14.74	0.92	12	0.09	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
43	20240423	150313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-20	5	-0.30	65828330	9978	65.71	6580	6730	6560	8550	4610	6580	6597.35	1.85	0	-1383	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	722	-14.68	0.92	12	0.09	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
44	20240423	140315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	20	2	0.30	53115310	8044	52.98	6580	6730	6570	8550	4610	6580	6603.10	1.85	0	-1634	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	726	-14.77	0.92	12	0.07	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
45	20240423	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	0	3	0.00	45407070	6875	45.28	6580	6730	6570	8550	4610	6580	6604.66	1.85	0	-1764	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	724	-14.72	0.92	12	0.06	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
46	20240423	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	10	2	0.15	29691930	4489	29.56	6580	6730	6580	8550	4610	6580	6614.38	1.85	0	-1765	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	725	-14.74	0.92	12	0.04	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
47	20240423	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	10	2	0.15	16867440	2544	16.75	6580	6730	6580	8550	4610	6580	6630.28	1.85	0	-1392	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	725	-14.74	0.92	12	0.02	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
48	20240423	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	50	2	0.76	5095040	766	5.04	6580	6730	6580	8550	4610	6580	6651.49	1.85	0	-141	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	729	-14.83	0.93	12	0.01	-447.00	7150.00	7980	20240325	-16.92	5870	20230727	12.95	7980	-16.92	20240325	6380	3.92	20240213	7980	-16.92	20240325	5870	12.95	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
49	20240423	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	0	3	0.00	539560	82	0.54	6580	6580	6580	8550	4610	6580	6580.00	1.85	0	-45	6760	6670	6590	6500	6420	6715	6545	55	1970	500	4860	10	1	11000000	724	-14.72	0.92	12	0.00	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.95	N	014570	500	55 억		203205	N	N	0	N	00	N
50	20240422	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	10	2	0.15	99359580	15056	132.89	6510	6680	6510	8540	4600	6570	6599.33	1.84	0	1414	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	724	-14.72	0.92	12	0.14	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
51	20240422	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	20	2	0.30	89869740	13614	120.16	6510	6680	6510	8540	4600	6570	6601.27	1.84	0	1366	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	725	-14.74	0.92	12	0.12	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
52	20240422	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	40	2	0.61	76704350	11622	102.58	6510	6680	6510	8540	4600	6570	6599.93	1.84	0	1416	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	727	-14.79	0.92	12	0.11	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
53	20240422	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	40	2	0.61	68323080	10354	91.39	6510	6680	6510	8540	4600	6570	6598.71	1.84	0	1450	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	727	-14.79	0.92	12	0.09	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
54	20240422	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	10	2	0.15	64292090	9744	86.00	6510	6680	6510	8540	4600	6570	6598.12	1.84	0	1444	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	724	-14.72	0.92	12	0.09	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
55	20240422	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-10	5	-0.15	60113480	9109	80.40	6510	6680	6510	8540	4600	6570	6599.35	1.84	0	1416	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	722	-14.68	0.92	12	0.08	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
56	20240422	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	50	2	0.76	30340030	4578	40.41	6510	6680	6510	8540	4600	6570	6627.35	1.84	0	60	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	728	-14.81	0.93	12	0.04	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
57	20240422	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-60	5	-0.91	886260	136	1.20	6510	6570	6510	8540	4600	6570	6516.62	1.84	0	35	6670	6620	6560	6510	6450	6590	6480	55	1970	500	4860	10	1	11000000	716	-14.56	0.91	12	0.00	-447.00	7150.00	7980	20240325	-18.42	5870	20230727	10.90	7980	-18.42	20240325	6380	2.04	20240213	7980	-18.42	20240325	5870	10.90	20230727	1.96	N	014570	500	55 억		201869	N	N	0	N	00	N
58	20240419	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-40	5	-0.61	74146610	11330	90.45	6610	6610	6500	8590	4630	6610	6544.27	1.83	0	389	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	723	-14.70	0.92	12	0.10	-447.00	7150.00	7980	20240325	-17.67	5870	20230727	11.93	7980	-17.67	20240325	6380	2.98	20240213	7980	-17.67	20240325	5870	11.93	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
59	20240419	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-90	5	-1.36	68876400	10526	84.03	6610	6610	6500	8590	4630	6610	6543.45	1.83	0	472	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	717	-14.59	0.91	12	0.10	-447.00	7150.00	7980	20240325	-18.30	5870	20230727	11.07	7980	-18.30	20240325	6380	2.19	20240213	7980	-18.30	20240325	5870	11.07	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
60	20240419	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-60	5	-0.91	58298550	8907	71.11	6610	6610	6500	8590	4630	6610	6545.25	1.83	0	923	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	721	-14.65	0.92	12	0.08	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
61	20240419	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-50	5	-0.76	56248370	8593	68.60	6610	6610	6500	8590	4630	6610	6545.84	1.83	0	914	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	722	-14.68	0.92	12	0.08	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
62	20240419	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-100	5	-1.51	52331540	7993	63.81	6610	6610	6510	8590	4630	6610	6547.17	1.83	0	1040	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	716	-14.56	0.91	12	0.07	-447.00	7150.00	7980	20240325	-18.42	5870	20230727	10.90	7980	-18.42	20240325	6380	2.04	20240213	7980	-18.42	20240325	5870	10.90	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
63	20240419	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-60	5	-0.91	41373410	6314	50.41	6610	6610	6530	8590	4630	6610	6552.65	1.83	0	1324	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	721	-14.65	0.92	12	0.06	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
64	20240419	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-20	5	-0.30	14057660	2140	17.08	6610	6610	6550	8590	4630	6610	6569.00	1.83	0	315	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	725	-14.74	0.92	12	0.02	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
65	20240419	090259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	0	3	0.00	1250960	190	1.52	6610	6610	6560	8590	4630	6610	6584.00	1.83	0	0	6703	6656	6593	6546	6483	6680	6570	55	1980	500	4890	10	1	11000000	727	-14.79	0.92	12	0.00	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.96	N	014570	500	55 억		201480	N	N	0	N	00	N
66	20240418	160300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	80	2	1.23	82559780	12524	81.49	6530	6640	6530	8480	4580	6530	6592.11	1.83	0	179	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	727	-14.79	0.92	12	0.11	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
67	20240418	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	60	2	0.92	77216140	11714	76.22	6530	6640	6530	8480	4580	6530	6591.78	1.83	0	391	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	725	-14.74	0.92	12	0.11	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
68	20240418	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	80	2	1.23	61362850	9308	60.56	6530	6640	6530	8480	4580	6530	6592.48	1.83	0	244	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	727	-14.79	0.92	12	0.08	-447.00	7150.00	7980	20240325	-17.17	5870	20230727	12.61	7980	-17.17	20240325	6380	3.61	20240213	7980	-17.17	20240325	5870	12.61	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
69	20240418	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	70	2	1.07	50916670	7725	50.26	6530	6640	6530	8480	4580	6530	6591.15	1.83	0	-88	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	726	-14.77	0.92	12	0.07	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
70	20240418	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	70	2	1.07	37123290	5628	36.62	6530	6640	6530	8480	4580	6530	6596.18	1.83	0	-392	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	726	-14.77	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
71	20240418	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	40	2	0.61	35924910	5446	35.43	6530	6640	6530	8480	4580	6530	6596.57	1.83	0	-392	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	723	-14.70	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.67	5870	20230727	11.93	7980	-17.67	20240325	6380	2.98	20240213	7980	-17.67	20240325	5870	11.93	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
72	20240418	100301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	90	2	1.38	30432930	4615	30.03	6530	6620	6530	8480	4580	6530	6594.35	1.83	0	-440	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	728	-14.81	0.93	12	0.04	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
73	20240418	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	0	3	0.00	326500	50	0.33	6530	6530	6530	8480	4580	6530	6530.00	1.83	0	0	6623	6576	6513	6466	6403	6600	6490	55	1950	500	4830	10	1	11000000	718	-14.61	0.91	12	0.00	-447.00	7150.00	7980	20240325	-18.17	5870	20230727	11.24	7980	-18.17	20240325	6380	2.35	20240213	7980	-18.17	20240325	5870	11.24	20230727	1.96	N	014570	500	55 억		201301	N	N	0	N	00	N
74	20240417	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	40	2	0.62	99967070	15369	43.04	6490	6560	6450	8430	4550	6490	6504.46	1.39	0	6845	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	718	-14.61	0.91	12	0.14	-447.00	7150.00	7980	20240325	-18.17	5870	20230727	11.24	7980	-18.17	20240325	6380	2.35	20240213	7980	-18.17	20240325	5870	11.24	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
75	20240417	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	20	2	0.31	99035760	15226	42.64	6490	6560	6450	8430	4550	6490	6504.38	1.39	0	6832	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	716	-14.56	0.91	12	0.14	-447.00	7150.00	7980	20240325	-18.42	5870	20230727	10.90	7980	-18.42	20240325	6380	2.04	20240213	7980	-18.42	20240325	5870	10.90	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
76	20240417	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	60	2	0.92	91912780	14134	39.58	6490	6560	6450	8430	4550	6490	6502.96	1.39	0	6145	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	721	-14.65	0.92	12	0.13	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
77	20240417	130302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	30	2	0.46	88284080	13580	38.03	6490	6560	6450	8430	4550	6490	6501.04	1.39	0	6309	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	717	-14.59	0.91	12	0.12	-447.00	7150.00	7980	20240325	-18.30	5870	20230727	11.07	7980	-18.30	20240325	6380	2.19	20240213	7980	-18.30	20240325	5870	11.07	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
78	20240417	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	30	2	0.46	58151030	8952	25.07	6490	6560	6450	8430	4550	6490	6495.87	1.39	0	1991	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	717	-14.59	0.91	12	0.08	-447.00	7150.00	7980	20240325	-18.30	5870	20230727	11.07	7980	-18.30	20240325	6380	2.19	20240213	7980	-18.30	20240325	5870	11.07	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
79	20240417	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-10	5	-0.15	46979510	7244	20.29	6490	6540	6450	8430	4550	6490	6485.30	1.39	0	2461	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	713	-14.50	0.91	12	0.07	-447.00	7150.00	7980	20240325	-18.80	5870	20230727	10.39	7980	-18.80	20240325	6380	1.57	20240213	7980	-18.80	20240325	5870	10.39	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
80	20240417	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	50	2	0.77	42489140	6554	18.35	6490	6540	6450	8430	4550	6490	6482.93	1.39	0	2085	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	719	-14.63	0.91	12	0.06	-447.00	7150.00	7980	20240325	-18.05	5870	20230727	11.41	7980	-18.05	20240325	6380	2.51	20240213	7980	-18.05	20240325	5870	11.41	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
81	20240417	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	2407800	371	1.04	6490	6500	6490	8430	4550	6490	6490.03	1.39	0	0	6630	6560	6500	6430	6370	6530	6400	55	1940	500	4800	10	1	11000000	714	-14.52	0.91	12	0.00	-447.00	7150.00	7980	20240325	-18.67	5870	20230727	10.56	7980	-18.67	20240325	6380	1.72	20240213	7980	-18.67	20240325	5870	10.56	20230727	1.98	N	014570	500	55 억		152456	N	N	0	N	00	N
82	20240416	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-110	5	-1.67	231034160	35638	234.68	6530	6570	6440	8580	4620	6600	6482.79	1.44	0	-6192	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	714	-14.52	0.91	12	0.32	-447.00	7150.00	7980	20240325	-18.67	5870	20230727	10.56	7980	-18.67	20240325	6380	1.72	20240213	7980	-18.67	20240325	5870	10.56	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
83	20240416	150259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	211754510	32663	215.09	6530	6570	6440	8580	4620	6600	6483.01	1.44	0	-5957	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	715	-14.54	0.91	12	0.30	-447.00	7150.00	7980	20240325	-18.55	5870	20230727	10.73	7980	-18.55	20240325	6380	1.88	20240213	7980	-18.55	20240325	5870	10.73	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
84	20240416	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-140	5	-2.12	183587480	28310	186.42	6530	6570	6440	8580	4620	6600	6484.90	1.44	0	-6263	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	711	-14.45	0.90	12	0.26	-447.00	7150.00	7980	20240325	-19.05	5870	20230727	10.05	7980	-19.05	20240325	6380	1.25	20240213	7980	-19.05	20240325	5870	10.05	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
85	20240416	130259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-110	5	-1.67	162245340	25010	164.69	6530	6570	6440	8580	4620	6600	6487.22	1.44	0	-6784	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	714	-14.52	0.91	12	0.23	-447.00	7150.00	7980	20240325	-18.67	5870	20230727	10.56	7980	-18.67	20240325	6380	1.72	20240213	7980	-18.67	20240325	5870	10.56	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
86	20240416	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-110	5	-1.67	144747330	22303	146.87	6530	6570	6440	8580	4620	6600	6490.04	1.44	0	-7250	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	714	-14.52	0.91	12	0.20	-447.00	7150.00	7980	20240325	-18.67	5870	20230727	10.56	7980	-18.67	20240325	6380	1.72	20240213	7980	-18.67	20240325	5870	10.56	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
87	20240416	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	110516370	17016	112.05	6530	6570	6440	8580	4620	6600	6494.85	1.44	0	-5565	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	715	-14.54	0.91	12	0.15	-447.00	7150.00	7980	20240325	-18.55	5870	20230727	10.73	7980	-18.55	20240325	6380	1.88	20240213	7980	-18.55	20240325	5870	10.73	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
88	20240416	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	44637510	6844	45.07	6530	6570	6500	8580	4620	6600	6522.14	1.44	0	-850	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	715	-14.54	0.91	12	0.06	-447.00	7150.00	7980	20240325	-18.55	5870	20230727	10.73	7980	-18.55	20240325	6380	1.88	20240213	7980	-18.55	20240325	5870	10.73	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
89	20240416	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-70	5	-1.06	764010	117	0.77	6530	6530	6530	8580	4620	6600	6530.00	1.44	0	0	6813	6706	6623	6516	6433	6665	6475	55	1980	500	4880	10	1	11000000	718	-14.61	0.91	12	0.00	-447.00	7150.00	7980	20240325	-18.17	5870	20230727	11.24	7980	-18.17	20240325	6380	2.35	20240213	7980	-18.17	20240325	5870	11.24	20230727	2.06	N	014570	500	55 억		158648	N	N	0	N	00	N
90	20240415	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-100	5	-1.49	100198710	15186	41.64	6650	6730	6540	8710	4690	6700	6598.10	1.48	0	-4174	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	726	-14.77	0.92	12	0.14	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
91	20240415	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-120	5	-1.79	95727480	14507	39.78	6650	6730	6540	8710	4690	6700	6598.71	1.48	0	-4021	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	724	-14.72	0.92	12	0.13	-447.00	7150.00	7980	20240325	-17.54	5870	20230727	12.10	7980	-17.54	20240325	6380	3.13	20240213	7980	-17.54	20240325	5870	12.10	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
92	20240415	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-110	5	-1.64	92101760	13957	38.27	6650	6730	6540	8710	4690	6700	6598.97	1.48	0	-3651	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	725	-14.74	0.92	12	0.13	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
93	20240415	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-80	5	-1.19	79280380	12020	32.96	6650	6730	6540	8710	4690	6700	6595.71	1.48	0	-2732	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	728	-14.81	0.93	12	0.11	-447.00	7150.00	7980	20240325	-17.04	5870	20230727	12.78	7980	-17.04	20240325	6380	3.76	20240213	7980	-17.04	20240325	5870	12.78	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
94	20240415	120257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-100	5	-1.49	70653030	10712	29.37	6650	6730	6540	8710	4690	6700	6595.69	1.48	0	-2255	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	726	-14.77	0.92	12	0.10	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
95	20240415	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-110	5	-1.64	65866820	9985	27.38	6650	6730	6540	8710	4690	6700	6596.58	1.48	0	-2211	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	725	-14.74	0.92	12	0.09	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
96	20240415	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-110	5	-1.64	39503930	5985	16.41	6650	6730	6540	8710	4690	6700	6600.49	1.48	0	-1122	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	725	-14.74	0.92	12	0.05	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
97	20240415	090257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-100	5	-1.49	10708620	1615	4.43	6650	6650	6600	8710	4690	6700	6630.72	1.48	0	-894	6866	6782	6636	6552	6406	6825	6595	55	2010	500	4950	10	1	11000000	726	-14.77	0.92	12	0.01	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.84	N	014570	500	55 억		162822	N	N	0	N	00	N
98	20240412	160256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	200	2	3.08	239902900	36469	55.57	6520	6720	6490	8450	4550	6500	6578.27	1.40	0	8468	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	737	-14.99	0.94	12	0.33	-447.00	7150.00	7980	20240325	-16.04	5870	20230727	14.14	7980	-16.04	20240325	6380	5.02	20240213	7980	-16.04	20240325	5870	14.14	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
99	20240412	150256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	160	2	2.46	228301550	34730	52.92	6520	6660	6490	8450	4550	6500	6573.61	1.40	0	8678	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	733	-14.90	0.93	12	0.32	-447.00	7150.00	7980	20240325	-16.54	5870	20230727	13.46	7980	-16.54	20240325	6380	4.39	20240213	7980	-16.54	20240325	5870	13.46	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
100	20240412	140257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	90	2	1.38	143396410	21914	33.39	6520	6610	6490	8450	4550	6500	6543.60	1.40	0	2813	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	725	-14.74	0.92	12	0.20	-447.00	7150.00	7980	20240325	-17.42	5870	20230727	12.27	7980	-17.42	20240325	6380	3.29	20240213	7980	-17.42	20240325	5870	12.27	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
101	20240412	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	60	2	0.92	117997110	18053	27.51	6520	6580	6490	8450	4550	6500	6536.15	1.40	0	340	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	722	-14.68	0.92	12	0.16	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
102	20240412	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	94271810	14434	21.99	6520	6580	6490	8450	4550	6500	6531.23	1.40	0	1374	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	723	-14.70	0.92	12	0.13	-447.00	7150.00	7980	20240325	-17.67	5870	20230727	11.93	7980	-17.67	20240325	6380	2.98	20240213	7980	-17.67	20240325	5870	11.93	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
103	20240412	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	79654060	12210	18.60	6520	6580	6490	8450	4550	6500	6523.67	1.40	0	2090	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	723	-14.70	0.92	12	0.11	-447.00	7150.00	7980	20240325	-17.67	5870	20230727	11.93	7980	-17.67	20240325	6380	2.98	20240213	7980	-17.67	20240325	5870	11.93	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
104	20240412	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	60	2	0.92	73264710	11238	17.12	6520	6560	6490	8450	4550	6500	6519.37	1.40	0	2158	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	722	-14.68	0.92	12	0.10	-447.00	7150.00	7980	20240325	-17.79	5870	20230727	11.75	7980	-17.79	20240325	6380	2.82	20240213	7980	-17.79	20240325	5870	11.75	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
105	20240412	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	50	2	0.77	137430	21	0.03	6520	6550	6520	8450	4550	6500	6544.29	1.40	0	0	6740	6620	6550	6430	6360	6585	6395	55	1950	500	4810	10	1	11000000	721	-14.65	0.92	12	0.00	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.84	N	014570	500	55 억		154339	N	N	0	N	00	N
106	20240411	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-200	5	-2.99	429478590	65614	303.71	6650	6670	6480	8710	4690	6700	6545.55	1.41	0	-1150	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	715	-14.54	0.91	12	0.60	-447.00	7150.00	7980	20240325	-18.55	5870	20230727	10.73	7980	-18.55	20240325	6380	1.88	20240213	7980	-18.55	20240325	5870	10.73	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
107	20240411	150257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-180	5	-2.69	405431800	61919	286.61	6650	6670	6480	8710	4690	6700	6547.78	1.41	0	-861	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	717	-14.59	0.91	12	0.56	-447.00	7150.00	7980	20240325	-18.30	5870	20230727	11.07	7980	-18.30	20240325	6380	2.19	20240213	7980	-18.30	20240325	5870	11.07	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
108	20240411	140258	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-130	5	-1.94	378576630	57803	267.56	6650	6670	6480	8710	4690	6700	6549.43	1.41	0	-2662	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	723	-14.70	0.92	12	0.53	-447.00	7150.00	7980	20240325	-17.67	5870	20230727	11.93	7980	-17.67	20240325	6380	2.98	20240213	7980	-17.67	20240325	5870	11.93	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
109	20240411	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-160	5	-2.39	364021920	55581	257.27	6650	6670	6480	8710	4690	6700	6549.39	1.41	0	-2122	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	719	-14.63	0.91	12	0.51	-447.00	7150.00	7980	20240325	-18.05	5870	20230727	11.41	7980	-18.05	20240325	6380	2.51	20240213	7980	-18.05	20240325	5870	11.41	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
110	20240411	120255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-150	5	-2.24	356664140	54456	252.06	6650	6670	6480	8710	4690	6700	6549.58	1.41	0	-1846	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	721	-14.65	0.92	12	0.50	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
111	20240411	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-100	5	-1.49	352449910	53813	249.09	6650	6670	6480	8710	4690	6700	6549.53	1.41	0	-1421	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	726	-14.77	0.92	12	0.49	-447.00	7150.00	7980	20240325	-17.29	5870	20230727	12.44	7980	-17.29	20240325	6380	3.45	20240213	7980	-17.29	20240325	5870	12.44	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
112	20240411	100255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-150	5	-2.24	324244780	49523	229.23	6650	6670	6480	8710	4690	6700	6547.36	1.41	0	380	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	721	-14.65	0.92	12	0.45	-447.00	7150.00	7980	20240325	-17.92	5870	20230727	11.58	7980	-17.92	20240325	6380	2.66	20240213	7980	-17.92	20240325	5870	11.58	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
113	20240411	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-50	5	-0.75	33483690	5041	23.33	6650	6670	6610	8710	4690	6700	6642.27	1.41	0	1436	6840	6770	6730	6660	6620	6750	6640	55	2010	500	4950	10	1	11000000	732	-14.88	0.93	12	0.05	-447.00	7150.00	7980	20240325	-16.67	5870	20230727	13.29	7980	-16.67	20240325	6380	4.23	20240213	7980	-16.67	20240325	5870	13.29	20230727	1.88	N	014570	500	55 억		155479	N	N	0	N	00	N
114	20240409	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-70	5	-1.03	138924900	20670	87.47	6770	6800	6690	8800	4740	6770	6721.27	1.40	0	1110	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	737	-14.99	0.94	12	0.19	-447.00	7150.00	7980	20240325	-16.04	5870	20230727	14.14	7980	-16.04	20240325	6380	5.02	20240213	7980	-16.04	20240325	5870	14.14	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
115	20240409	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-60	5	-0.89	119319820	17741	75.08	6770	6800	6690	8800	4740	6770	6725.65	1.40	0	1205	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	738	-15.01	0.94	12	0.16	-447.00	7150.00	7980	20240325	-15.91	5870	20230727	14.31	7980	-15.91	20240325	6380	5.17	20240213	7980	-15.91	20240325	5870	14.31	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
116	20240409	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-60	5	-0.89	88382970	13126	55.55	6770	6800	6710	8800	4740	6770	6733.43	1.40	0	1205	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	738	-15.01	0.94	12	0.12	-447.00	7150.00	7980	20240325	-15.91	5870	20230727	14.31	7980	-15.91	20240325	6380	5.17	20240213	7980	-15.91	20240325	5870	14.31	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
117	20240409	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-20	5	-0.30	78030880	11586	49.03	6770	6800	6710	8800	4740	6770	6734.93	1.40	0	1318	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	743	-15.10	0.94	12	0.11	-447.00	7150.00	7980	20240325	-15.41	5870	20230727	14.99	7980	-15.41	20240325	6380	5.80	20240213	7980	-15.41	20240325	5870	14.99	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
118	20240409	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-20	5	-0.30	76896890	11418	48.32	6770	6800	6710	8800	4740	6770	6734.71	1.40	0	1318	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	743	-15.10	0.94	12	0.10	-447.00	7150.00	7980	20240325	-15.41	5870	20230727	14.99	7980	-15.41	20240325	6380	5.80	20240213	7980	-15.41	20240325	5870	14.99	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
119	20240409	110252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-20	5	-0.30	61118520	9073	38.39	6770	6800	6710	8800	4740	6770	6736.31	1.40	0	1318	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	743	-15.10	0.94	12	0.08	-447.00	7150.00	7980	20240325	-15.41	5870	20230727	14.99	7980	-15.41	20240325	6380	5.80	20240213	7980	-15.41	20240325	5870	14.99	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
120	20240409	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-30	5	-0.44	35164630	5211	22.05	6770	6800	6720	8800	4740	6770	6748.15	1.40	0	1279	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	741	-15.08	0.94	12	0.05	-447.00	7150.00	7980	20240325	-15.54	5870	20230727	14.82	7980	-15.54	20240325	6380	5.64	20240213	7980	-15.54	20240325	5870	14.82	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
121	20240409	090254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-10	5	-0.15	6160220	912	3.86	6770	6770	6740	8800	4740	6770	6754.63	1.40	0	626	6870	6820	6790	6740	6710	6805	6725	55	2030	500	5000	10	1	11000000	744	-15.12	0.95	12	0.01	-447.00	7150.00	7980	20240325	-15.29	5870	20230727	15.16	7980	-15.29	20240325	6380	5.96	20240213	7980	-15.29	20240325	5870	15.16	20230727	1.89	N	014570	500	55 억		154369	N	N	0	N	00	N
122	20240408	160251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-60	5	-0.88	159971650	23621	143.34	6830	6840	6760	8870	4790	6830	6772.43	1.41	0	-1083	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	745	-15.15	0.95	12	0.21	-447.00	7150.00	7980	20240325	-15.16	5870	20230727	15.33	7980	-15.16	20240325	6380	6.11	20240213	7980	-15.16	20240325	5870	15.33	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
123	20240408	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-50	5	-0.73	153303070	22636	137.36	6830	6840	6760	8870	4790	6830	6772.53	1.41	0	-1083	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	746	-15.17	0.95	12	0.21	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
124	20240408	140252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-40	5	-0.59	144663960	21361	129.63	6830	6840	6760	8870	4790	6830	6772.34	1.41	0	-1577	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	747	-15.19	0.95	12	0.19	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
125	20240408	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-40	5	-0.59	117985900	17418	105.70	6830	6840	6760	8870	4790	6830	6773.79	1.41	0	-1577	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	747	-15.19	0.95	12	0.16	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
126	20240408	120251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-60	5	-0.88	100916370	14900	90.42	6830	6840	6760	8870	4790	6830	6772.91	1.41	0	-1577	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	745	-15.15	0.95	12	0.14	-447.00	7150.00	7980	20240325	-15.16	5870	20230727	15.33	7980	-15.16	20240325	6380	6.11	20240213	7980	-15.16	20240325	5870	15.33	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
127	20240408	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-60	5	-0.88	65368520	9645	58.53	6830	6840	6760	8870	4790	6830	6777.45	1.41	0	-210	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	745	-15.15	0.95	12	0.09	-447.00	7150.00	7980	20240325	-15.16	5870	20230727	15.33	7980	-15.16	20240325	6380	6.11	20240213	7980	-15.16	20240325	5870	15.33	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
128	20240408	100249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-50	5	-0.73	40423160	5963	36.19	6830	6840	6760	8870	4790	6830	6779.00	1.41	0	-496	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	746	-15.17	0.95	12	0.05	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
129	20240408	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-20	5	-0.29	5145400	754	4.58	6830	6840	6810	8870	4790	6830	6824.14	1.41	0	-389	6890	6860	6800	6770	6710	6875	6785	55	2040	500	5050	10	1	11000000	749	-15.23	0.95	12	0.01	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.88	N	014570	500	55 억		155452	N	N	0	N	00	N
130	20240405	160251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6830	20	2	0.29	111848120	16479	58.28	6770	6830	6740	8850	4770	6810	6786.65	1.41	0	411	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	751	-15.28	0.96	12	0.15	-447.00	7150.00	7980	20240325	-14.41	5870	20230727	16.35	7980	-14.41	20240325	6380	7.05	20240213	7980	-14.41	20240325	5870	16.35	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
131	20240405	150249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	100039470	14746	52.15	6770	6810	6740	8850	4770	6810	6784.18	1.41	0	-274	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	748	-15.21	0.95	12	0.13	-447.00	7150.00	7980	20240325	-14.79	5870	20230727	15.84	7980	-14.79	20240325	6380	6.58	20240213	7980	-14.79	20240325	5870	15.84	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
132	20240405	140250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	88588740	13060	46.19	6770	6810	6740	8850	4770	6810	6783.21	1.41	0	-290	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	748	-15.21	0.95	12	0.12	-447.00	7150.00	7980	20240325	-14.79	5870	20230727	15.84	7980	-14.79	20240325	6380	6.58	20240213	7980	-14.79	20240325	5870	15.84	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
133	20240405	130249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	85521090	12608	44.59	6770	6810	6740	8850	4770	6810	6783.08	1.41	0	-212	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	748	-15.21	0.95	12	0.11	-447.00	7150.00	7980	20240325	-14.79	5870	20230727	15.84	7980	-14.79	20240325	6380	6.58	20240213	7980	-14.79	20240325	5870	15.84	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
134	20240405	120249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-30	5	-0.44	57124670	8422	29.78	6770	6810	6740	8850	4770	6810	6782.79	1.41	0	-618	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	746	-15.17	0.95	12	0.08	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
135	20240405	110251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	44075090	6496	22.97	6770	6810	6740	8850	4770	6810	6784.96	1.41	0	-504	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	748	-15.21	0.95	12	0.06	-447.00	7150.00	7980	20240325	-14.79	5870	20230727	15.84	7980	-14.79	20240325	6380	6.58	20240213	7980	-14.79	20240325	5870	15.84	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
136	20240405	100234	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	31867240	4696	16.61	6770	6810	6740	8850	4770	6810	6786.04	1.41	0	-283	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.04	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
137	20240405	090249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	3468980	510	1.80	6770	6810	6770	8850	4770	6810	6801.92	1.41	0	-207	6956	6882	6806	6732	6656	6920	6770	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.00	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.90	N	014570	500	55 억		155041	N	N	0	N	00	N
138	20240404	160247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	191824420	28265	70.08	6790	6880	6730	8850	4770	6810	6786.60	1.46	0	-5905	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.26	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
139	20240404	150247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	185958810	27404	67.95	6790	6880	6730	8850	4770	6810	6785.83	1.46	0	-5848	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.25	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
140	20240404	140247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	179245520	26418	65.50	6790	6880	6730	8850	4770	6810	6784.98	1.46	0	-5415	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.24	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
141	20240404	130246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-30	5	-0.44	171457590	25273	62.67	6790	6880	6730	8850	4770	6810	6784.22	1.46	0	-4647	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	746	-15.17	0.95	12	0.23	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
142	20240404	120247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	156611630	23083	57.24	6790	6880	6730	8850	4770	6810	6784.72	1.46	0	-3894	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	748	-15.21	0.95	12	0.21	-447.00	7150.00	7980	20240325	-14.79	5870	20230727	15.84	7980	-14.79	20240325	6380	6.58	20240213	7980	-14.79	20240325	5870	15.84	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
143	20240404	110247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-20	5	-0.29	115937120	17099	42.40	6790	6880	6730	8850	4770	6810	6780.35	1.46	0	-1776	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	747	-15.19	0.95	12	0.16	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
144	20240404	100245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	67178880	9879	24.50	6790	6880	6760	8850	4770	6810	6800.17	1.46	0	-926	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	749	-15.23	0.95	12	0.09	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
145	20240404	090247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-20	5	-0.29	2405720	354	0.88	6790	6810	6790	8850	4770	6810	6795.82	1.46	0	189	7016	6912	6826	6722	6636	6965	6775	55	2040	500	5030	10	1	11000000	747	-15.19	0.95	12	0.00	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.87	N	014570	500	55 억		160946	N	N	0	N	00	N
146	20240403	160248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	30	2	0.44	255612250	37402	77.33	6760	6930	6740	8810	4750	6780	6834.19	1.49	0	-2745	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	749	-15.23	0.95	12	0.34	-447.00	7150.00	7980	20240325	-14.66	5870	20230727	16.01	7980	-14.66	20240325	6380	6.74	20240213	7980	-14.66	20240325	5870	16.01	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
147	20240403	150247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6830	50	2	0.74	237268450	34712	71.77	6760	6930	6740	8810	4750	6780	6835.34	1.49	0	-3109	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	751	-15.28	0.96	12	0.32	-447.00	7150.00	7980	20240325	-14.41	5870	20230727	16.35	7980	-14.41	20240325	6380	7.05	20240213	7980	-14.41	20240325	5870	16.35	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
148	20240403	140245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6870	90	2	1.33	210351140	30772	63.62	6760	6930	6740	8810	4750	6780	6835.80	1.49	0	-2481	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	756	-15.37	0.96	12	0.28	-447.00	7150.00	7980	20240325	-13.91	5870	20230727	17.04	7980	-13.91	20240325	6380	7.68	20240213	7980	-13.91	20240325	5870	17.04	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
149	20240403	130244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	100	2	1.47	202765500	29666	61.34	6760	6930	6740	8810	4750	6780	6834.95	1.49	0	-2659	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	757	-15.39	0.96	12	0.27	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
150	20240403	120247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	100	2	1.47	192022440	28101	58.10	6760	6930	6740	8810	4750	6780	6833.30	1.49	0	-2667	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	757	-15.39	0.96	12	0.26	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
151	20240403	110246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	100	2	1.47	151182310	22159	45.81	6760	6930	6740	8810	4750	6780	6822.61	1.49	0	-1449	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	757	-15.39	0.96	12	0.20	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
152	20240403	100246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6830	50	2	0.74	69577160	10295	21.29	6760	6830	6740	8810	4750	6780	6758.34	1.49	0	229	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	751	-15.28	0.96	12	0.09	-447.00	7150.00	7980	20240325	-14.41	5870	20230727	16.35	7980	-14.41	20240325	6380	7.05	20240213	7980	-14.41	20240325	5870	16.35	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
153	20240403	090246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6740	-40	5	-0.59	8907620	1318	2.72	6760	6760	6740	8810	4750	6780	6758.44	1.49	0	-1140	6980	6880	6810	6710	6640	6845	6675	55	2030	500	5010	10	1	11000000	741	-15.08	0.94	12	0.01	-447.00	7150.00	7980	20240325	-15.54	5870	20230727	14.82	7980	-15.54	20240325	6380	5.64	20240213	7980	-15.54	20240325	5870	14.82	20230727	1.87	N	014570	500	55 억		163691	N	N	0	N	00	N
154	20240402	160240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-80	5	-1.17	328402820	48306	109.30	6820	6910	6740	8910	4810	6860	6798.33	1.51	0	-3086	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	746	-15.17	0.95	12	0.44	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
155	20240402	150245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-70	5	-1.02	312505880	45962	104.00	6820	6910	6740	8910	4810	6860	6799.17	1.51	0	-3016	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	747	-15.19	0.95	12	0.42	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
156	20240402	140247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-70	5	-1.02	227934790	33443	75.67	6820	6910	6780	8910	4810	6860	6815.57	1.51	0	-5400	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	747	-15.19	0.95	12	0.30	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
157	20240402	130242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-70	5	-1.02	204407900	29982	67.84	6820	6910	6780	8910	4810	6860	6817.63	1.51	0	-4375	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	747	-15.19	0.95	12	0.27	-447.00	7150.00	7980	20240325	-14.91	5870	20230727	15.67	7980	-14.91	20240325	6380	6.43	20240213	7980	-14.91	20240325	5870	15.67	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
158	20240402	120242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6860	0	3	0.00	140021430	20526	46.44	6820	6910	6780	8910	4810	6860	6821.59	1.51	0	-3929	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	755	-15.35	0.96	12	0.19	-447.00	7150.00	7980	20240325	-14.04	5870	20230727	16.87	7980	-14.04	20240325	6380	7.52	20240213	7980	-14.04	20240325	5870	16.87	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
159	20240402	110243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-80	5	-1.17	109892640	16109	36.45	6820	6910	6780	8910	4810	6860	6821.72	1.51	0	-3474	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	746	-15.17	0.95	12	0.15	-447.00	7150.00	7980	20240325	-15.04	5870	20230727	15.50	7980	-15.04	20240325	6380	6.27	20240213	7980	-15.04	20240325	5870	15.50	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
160	20240402	100243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6820	-40	5	-0.58	49502200	7241	16.38	6820	6910	6820	8910	4810	6860	6836.24	1.51	0	-2082	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	750	-15.26	0.95	12	0.07	-447.00	7150.00	7980	20240325	-14.54	5870	20230727	16.18	7980	-14.54	20240325	6380	6.90	20240213	7980	-14.54	20240325	5870	16.18	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
161	20240402	090241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6860	0	3	0.00	5522700	809	1.83	6820	6860	6820	8910	4810	6860	6824.84	1.51	0	114	7033	6946	6843	6756	6653	6990	6800	55	2050	500	5070	10	1	11000000	755	-15.35	0.96	12	0.01	-447.00	7150.00	7980	20240325	-14.04	5870	20230727	16.87	7980	-14.04	20240325	6380	7.52	20240213	7980	-14.04	20240325	5870	16.87	20230727	1.96	N	014570	500	55 억		166520	N	N	0	N	00	N
162	20240401	160241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	100	2	1.48	297877150	43467	70.63	6760	6930	6740	8780	4740	6760	6852.90	1.43	0	9716	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	755	-15.35	0.96	12	0.40	-447.00	7150.00	7980	20240325	-14.04	5870	20230727	16.87	7980	-14.04	20240325	6380	7.52	20240213	7980	-14.04	20240325	5870	16.87	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
163	20240401	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	100	2	1.48	262069120	38258	62.16	6760	6930	6740	8780	4740	6760	6850.05	1.43	0	6997	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	755	-15.35	0.96	12	0.35	-447.00	7150.00	7980	20240325	-14.04	5870	20230727	16.87	7980	-14.04	20240325	6380	7.52	20240213	7980	-14.04	20240325	5870	16.87	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
164	20240401	140241	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	110	2	1.63	253236840	36971	60.07	6760	6930	6740	8780	4740	6760	6849.61	1.43	0	6062	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	756	-15.37	0.96	12	0.34	-447.00	7150.00	7980	20240325	-13.91	5870	20230727	17.04	7980	-13.91	20240325	6380	7.68	20240213	7980	-13.91	20240325	5870	17.04	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
165	20240401	130242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	130	2	1.92	218624710	31939	51.90	6760	6930	6740	8780	4740	6760	6845.07	1.43	0	4516	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	758	-15.41	0.96	12	0.29	-447.00	7150.00	7980	20240325	-13.66	5870	20230727	17.38	7980	-13.66	20240325	6380	7.99	20240213	7980	-13.66	20240325	5870	17.38	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
166	20240401	120244	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	90	2	1.33	203988910	29805	48.43	6760	6930	6740	8780	4740	6760	6844.12	1.43	0	3784	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	754	-15.32	0.96	12	0.27	-447.00	7150.00	7980	20240325	-14.16	5870	20230727	16.70	7980	-14.16	20240325	6380	7.37	20240213	7980	-14.16	20240325	5870	16.70	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
167	20240401	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	120	2	1.78	197277940	28828	46.84	6760	6930	6740	8780	4740	6760	6843.28	1.43	0	3783	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	757	-15.39	0.96	12	0.26	-447.00	7150.00	7980	20240325	-13.78	5870	20230727	17.21	7980	-13.78	20240325	6380	7.84	20240213	7980	-13.78	20240325	5870	17.21	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
168	20240401	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	80	2	1.18	100643350	14799	24.05	6760	6840	6740	8780	4740	6760	6800.69	1.43	0	3016	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	752	-15.30	0.96	12	0.13	-447.00	7150.00	7980	20240325	-14.29	5870	20230727	16.52	7980	-14.29	20240325	6380	7.21	20240213	7980	-14.29	20240325	5870	16.52	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N
169	20240401	090240	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	0	3	0.00	7943140	1175	1.91	6760	6770	6760	8780	4740	6760	6760.12	1.43	0	607	6960	6860	6800	6700	6640	6830	6670	55	2020	500	5000	10	1	11000000	744	-15.12	0.95	12	0.01	-447.00	7150.00	7980	20240325	-15.29	5870	20230727	15.16	7980	-15.29	20240325	6380	5.96	20240213	7980	-15.29	20240325	5870	15.16	20230727	1.96	N	014570	500	55 억		156804	N	N	0	N	00	N