KissMeData/078140/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	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	10	2	0.10	1507035170	144129	61.42	10440	10550	10330	13550	7310	10430	10456.17	2.05	0	220	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1157	27.69	0.96	12	1.30	377.00	10889.00	14950	20230731	-30.17	7290	20230427	43.21	12780	-18.31	20240313	8490	22.97	20240125	14950	-30.17	20230731	7460	39.95	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
3	20240430	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	40	2	0.38	1417123730	135542	57.76	10440	10550	10330	13550	7310	10430	10455.24	2.05	0	2156	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1161	27.77	0.96	12	1.22	377.00	10889.00	14950	20230731	-29.97	7290	20230427	43.62	12780	-18.08	20240313	8490	23.32	20240125	14950	-29.97	20230731	7460	40.35	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
4	20240430	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	50	2	0.48	1215144750	116187	49.51	10440	10550	10330	13550	7310	10430	10458.53	2.05	0	1016	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1162	27.80	0.96	12	1.05	377.00	10889.00	14950	20230731	-29.90	7290	20230427	43.76	12780	-18.00	20240313	8490	23.44	20240125	14950	-29.90	20230731	7460	40.48	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
5	20240430	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	10470	40	2	0.38	1025706720	98116	41.81	10440	10550	10330	13550	7310	10430	10454.02	2.05	0	4470	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1161	27.77	0.96	12	0.88	377.00	10889.00	14950	20230731	-29.97	7290	20230427	43.62	12780	-18.08	20240313	8490	23.32	20240125	14950	-29.97	20230731	7460	40.35	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
6	20240430	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	70	2	0.67	945922320	90503	38.57	10440	10550	10330	13550	7310	10430	10451.83	2.05	0	3752	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1164	27.85	0.96	12	0.82	377.00	10889.00	14950	20230731	-29.77	7290	20230427	44.03	12780	-17.84	20240313	8490	23.67	20240125	14950	-29.77	20230731	7460	40.75	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
7	20240430	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	0	3	0.00	732270130	70161	29.90	10440	10540	10330	13550	7310	10430	10437.00	2.05	0	6800	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1156	27.67	0.96	12	0.63	377.00	10889.00	14950	20230731	-30.23	7290	20230427	43.07	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7460	39.81	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
8	20240430	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	30	2	0.29	455013650	43464	18.52	10440	10540	10400	13550	7310	10430	10468.75	2.05	0	19	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1160	27.75	0.96	12	0.39	377.00	10889.00	14950	20230731	-30.03	7290	20230427	43.48	12780	-18.15	20240313	8490	23.20	20240125	14950	-30.03	20230731	7460	40.21	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
9	20240430	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	10480	50	2	0.48	88141980	8419	3.59	10440	10540	10400	13550	7310	10430	10469.41	2.05	0	-2202	10890	10660	10330	10100	9770	10775	10215	55	3120	500	6460	10	1	11086579	1162	27.80	0.96	12	0.08	377.00	10889.00	14950	20230731	-29.90	7290	20230427	43.76	12780	-18.00	20240313	8490	23.44	20240125	14950	-29.90	20230731	7460	40.48	20230503	5.43	N	078140	500	55 억		227677	N	N	0	N	00	N
10	20240429	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	340	2	3.37	2425602670	232989	161.92	10100	10560	10000	13110	7070	10090	10411.07	1.56	0	54577	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1156	27.67	0.96	12	2.10	377.00	10889.00	14950	20230731	-30.23	7290	20230427	43.07	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7460	39.81	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
11	20240429	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	370	2	3.67	2303811940	221305	153.80	10100	10560	10000	13110	7070	10090	10410.41	1.56	0	55068	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1160	27.75	0.96	12	2.00	377.00	10889.00	14950	20230731	-30.03	7290	20230427	43.48	12780	-18.15	20240313	8490	23.20	20240125	14950	-30.03	20230731	7460	40.21	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
12	20240429	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	370	2	3.67	2212971410	212598	147.75	10100	10560	10000	13110	7070	10090	10409.48	1.56	0	54148	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1160	27.75	0.96	12	1.92	377.00	10889.00	14950	20230731	-30.03	7290	20230427	43.48	12780	-18.15	20240313	8490	23.20	20240125	14950	-30.03	20230731	7460	40.21	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
13	20240429	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	420	2	4.16	2051325580	197142	137.01	10100	10560	10000	13110	7070	10090	10405.64	1.56	0	50912	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1165	27.88	0.97	12	1.78	377.00	10889.00	14950	20230731	-29.70	7290	20230427	44.17	12780	-17.76	20240313	8490	23.79	20240125	14950	-29.70	20230731	7460	40.88	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
14	20240429	120700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	400	2	3.96	1786360530	171940	119.49	10100	10530	10000	13110	7070	10090	10389.79	1.56	0	47521	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1163	27.82	0.96	12	1.55	377.00	10889.00	14950	20230731	-29.83	7290	20230427	43.90	12780	-17.92	20240313	8490	23.56	20240125	14950	-29.83	20230731	7460	40.62	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
15	20240429	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	340	2	3.37	1430729820	137959	95.88	10100	10500	10000	13110	7070	10090	10371.10	1.56	0	37172	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1156	27.67	0.96	12	1.24	377.00	10889.00	14950	20230731	-30.23	7290	20230427	43.07	12780	-18.39	20240313	8490	22.85	20240125	14950	-30.23	20230731	7460	39.81	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
16	20240429	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	330	2	3.27	1147239520	110818	77.01	10100	10500	10000	13110	7070	10090	10352.94	1.56	0	35464	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1155	27.64	0.96	12	1.00	377.00	10889.00	14950	20230731	-30.30	7290	20230427	42.94	12780	-18.47	20240313	8490	22.73	20240125	14950	-30.30	20230731	7460	39.68	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
17	20240429	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	40	2	0.40	81350800	8069	5.61	10100	10130	10000	13110	7070	10090	10081.69	1.56	0	-1148	10416	10252	10126	9962	9836	10190	9900	55	3020	500	6250	10	1	11086579	1123	26.87	0.93	12	0.07	377.00	10889.00	14950	20230731	-32.24	7290	20230427	38.96	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7460	35.79	20230503	5.40	N	078140	500	55 억		172774	N	N	0	N	00	N
18	20240426	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-160	5	-1.56	1444821180	143392	118.50	10250	10290	10000	13320	7180	10250	10075.51	1.67	0	-12106	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1119	26.76	0.93	12	1.29	377.00	10889.00	14950	20230731	-32.51	7290	20230427	38.41	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7290	38.41	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
19	20240426	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-190	5	-1.85	1341670300	133138	110.03	10250	10290	10000	13320	7180	10250	10076.74	1.67	0	-7833	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1115	26.68	0.92	12	1.20	377.00	10889.00	14950	20230731	-32.71	7290	20230427	38.00	12780	-21.28	20240313	8490	18.49	20240125	14950	-32.71	20230731	7290	38.00	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
20	20240426	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-240	5	-2.34	1265024720	125489	103.71	10250	10290	10000	13320	7180	10250	10080.19	1.67	0	-7373	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1110	26.55	0.92	12	1.13	377.00	10889.00	14950	20230731	-33.04	7290	20230427	37.31	12780	-21.67	20240313	8490	17.90	20240125	14950	-33.04	20230731	7290	37.31	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
21	20240426	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-210	5	-2.05	1139574030	112970	93.36	10250	10290	10010	13320	7180	10250	10086.79	1.67	0	-7493	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1113	26.63	0.92	12	1.02	377.00	10889.00	14950	20230731	-32.84	7290	20230427	37.72	12780	-21.44	20240313	8490	18.26	20240125	14950	-32.84	20230731	7290	37.72	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
22	20240426	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-190	5	-1.85	1052713830	104304	86.20	10250	10290	10010	13320	7180	10250	10092.10	1.67	0	-6506	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1115	26.68	0.92	12	0.94	377.00	10889.00	14950	20230731	-32.71	7290	20230427	38.00	12780	-21.28	20240313	8490	18.49	20240125	14950	-32.71	20230731	7290	38.00	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
23	20240426	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-220	5	-2.15	919988370	91067	75.26	10250	10290	10010	13320	7180	10250	10101.63	1.67	0	-7257	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1112	26.60	0.92	12	0.82	377.00	10889.00	14950	20230731	-32.91	7290	20230427	37.59	12780	-21.52	20240313	8490	18.14	20240125	14950	-32.91	20230731	7290	37.59	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
24	20240426	100654	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-140	5	-1.37	704407010	69603	57.52	10250	10290	10040	13320	7180	10250	10119.56	1.67	0	-5329	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1121	26.82	0.93	12	0.63	377.00	10889.00	14950	20230731	-32.37	7290	20230427	38.68	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7290	38.68	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
25	20240426	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-90	5	-0.88	159196060	15600	12.89	10250	10290	10160	13320	7180	10250	10203.61	1.67	0	-1021	10543	10396	10263	10116	9983	10470	10190	55	3070	500	6350	10	1	11086579	1126	26.95	0.93	12	0.14	377.00	10889.00	14950	20230731	-32.04	7290	20230427	39.37	12780	-20.50	20240313	8490	19.67	20240125	14950	-32.04	20230731	7290	39.37	20230427	5.59	N	078140	500	55 억		185531	N	N	0	N	00	N
26	20240425	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	50	2	0.49	1230187130	120152	94.58	10130	10410	10130	13260	7140	10200	10238.78	1.72	0	-7056	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1136	27.19	0.94	12	1.08	377.00	10889.00	14950	20230731	-31.44	7290	20230427	40.60	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7290	40.60	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
27	20240425	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	0	3	0.00	1137749370	111095	87.45	10130	10410	10130	13260	7140	10200	10241.53	1.72	0	-6856	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1131	27.06	0.94	12	1.00	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
28	20240425	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	10	2	0.10	1017170150	99303	78.17	10130	10410	10130	13260	7140	10200	10243.45	1.72	0	-9804	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1132	27.08	0.94	12	0.90	377.00	10889.00	14950	20230731	-31.71	7290	20230427	40.05	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7290	40.05	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
29	20240425	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-10	5	-0.10	942379970	91955	72.39	10130	10410	10130	13260	7140	10200	10248.70	1.72	0	-9006	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1130	27.03	0.94	12	0.83	377.00	10889.00	14950	20230731	-31.84	7290	20230427	39.78	12780	-20.27	20240313	8490	20.02	20240125	14950	-31.84	20230731	7290	39.78	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
30	20240425	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-20	5	-0.20	897611660	87555	68.92	10130	10410	10130	13260	7140	10200	10252.46	1.72	0	-7688	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1129	27.00	0.93	12	0.79	377.00	10889.00	14950	20230731	-31.91	7290	20230427	39.64	12780	-20.34	20240313	8490	19.91	20240125	14950	-31.91	20230731	7290	39.64	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
31	20240425	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	100	2	0.98	745957560	72678	57.21	10130	10410	10130	13260	7140	10200	10264.59	1.72	0	-8376	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1142	27.32	0.95	12	0.66	377.00	10889.00	14950	20230731	-31.10	7290	20230427	41.29	12780	-19.41	20240313	8490	21.32	20240125	14950	-31.10	20230731	7290	41.29	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
32	20240425	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	140	2	1.37	473132850	46048	36.25	10130	10410	10130	13260	7140	10200	10276.11	1.72	0	-682	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1146	27.43	0.95	12	0.42	377.00	10889.00	14950	20230731	-30.84	7290	20230427	41.84	12780	-19.09	20240313	8490	21.79	20240125	14950	-30.84	20230731	7290	41.84	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
33	20240425	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	80	2	0.78	83773210	8201	6.46	10130	10300	10130	13260	7140	10200	10216.63	1.72	0	-330	10426	10312	10206	10092	9986	10260	10040	55	3060	500	6320	10	1	11086579	1140	27.27	0.94	12	0.07	377.00	10889.00	14950	20230731	-31.24	7290	20230427	41.02	12780	-19.56	20240313	8490	21.08	20240125	14950	-31.24	20230731	7290	41.02	20230427	5.60	N	078140	500	55 억		191131	N	N	0	N	00	N
34	20240424	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-90	5	-0.87	1282211700	125775	75.31	10290	10320	10100	13370	7210	10290	10194.49	1.72	0	-5821	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1131	27.06	0.94	12	1.13	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
35	20240424	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-70	5	-0.68	1204933970	118204	70.78	10290	10320	10100	13370	7210	10290	10193.68	1.72	0	-6110	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1133	27.11	0.94	12	1.07	377.00	10889.00	14950	20230731	-31.64	7290	20230427	40.19	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7290	40.19	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
36	20240424	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-90	5	-0.87	1080183580	105986	63.46	10290	10320	10100	13370	7210	10290	10191.76	1.72	0	-7376	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1131	27.06	0.94	12	0.96	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
37	20240424	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-30	5	-0.29	799713790	78411	46.95	10290	10320	10100	13370	7210	10290	10199.00	1.72	0	-8357	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1137	27.21	0.94	12	0.71	377.00	10889.00	14950	20230731	-31.37	7290	20230427	40.74	12780	-19.72	20240313	8490	20.85	20240125	14950	-31.37	20230731	7290	40.74	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
38	20240424	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-90	5	-0.87	664634840	65231	39.06	10290	10320	10100	13370	7210	10290	10188.94	1.72	0	-9529	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1131	27.06	0.94	12	0.59	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
39	20240424	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	-60	5	-0.58	596593910	58566	35.07	10290	10320	10100	13370	7210	10290	10186.69	1.72	0	-8496	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1134	27.14	0.94	12	0.53	377.00	10889.00	14950	20230731	-31.57	7290	20230427	40.33	12780	-19.95	20240313	8490	20.49	20240125	14950	-31.57	20230731	7290	40.33	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
40	20240424	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	-50	5	-0.49	404550880	39667	23.75	10290	10320	10100	13370	7210	10290	10198.68	1.72	0	-7326	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1135	27.16	0.94	12	0.36	377.00	10889.00	14950	20230731	-31.51	7290	20230427	40.47	12780	-19.87	20240313	8490	20.61	20240125	14950	-31.51	20230731	7290	40.47	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
41	20240424	090651	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	0	3	0.00	98599190	9600	5.75	10290	10320	10240	13370	7210	10290	10270.75	1.72	0	-2214	10530	10410	10280	10160	10030	10470	10220	55	3080	500	6370	10	1	11086579	1141	27.29	0.94	12	0.09	377.00	10889.00	14950	20230731	-31.17	7290	20230427	41.15	12780	-19.48	20240313	8490	21.20	20240125	14950	-31.17	20230731	7290	41.15	20230427	5.44	N	078140	500	55 억		191054	N	N	0	N	00	N
42	20240423	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	80	2	0.78	1693200870	165377	23.22	10260	10400	10150	13270	7150	10210	10237.66	1.81	0	-10426	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1141	27.29	0.94	12	1.49	377.00	10889.00	14950	20230731	-31.17	7290	20230427	41.15	12780	-19.48	20240313	8490	21.20	20240125	14950	-31.17	20230731	7290	41.15	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
43	20240423	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-10	5	-0.10	1582952030	154637	21.71	10260	10400	10150	13270	7150	10210	10236.57	1.81	0	-8025	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1131	27.06	0.94	12	1.39	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
44	20240423	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	-40	5	-0.39	1436394030	140265	19.69	10260	10400	10150	13270	7150	10210	10240.57	1.81	0	-8205	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1128	26.98	0.93	12	1.27	377.00	10889.00	14950	20230731	-31.97	7290	20230427	39.51	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7290	39.51	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
45	20240423	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10200	-10	5	-0.10	1356748500	132431	18.59	10260	10400	10150	13270	7150	10210	10244.95	1.81	0	-9099	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1131	27.06	0.94	12	1.19	377.00	10889.00	14950	20230731	-31.77	7290	20230427	39.92	12780	-20.19	20240313	8490	20.14	20240125	14950	-31.77	20230731	7290	39.92	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
46	20240423	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	0	3	0.00	1263517710	123301	17.31	10260	10400	10150	13270	7150	10210	10247.42	1.81	0	-6056	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1132	27.08	0.94	12	1.11	377.00	10889.00	14950	20230731	-31.71	7290	20230427	40.05	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7290	40.05	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
47	20240423	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	10190	-20	5	-0.20	1153787250	112530	15.80	10260	10400	10160	13270	7150	10210	10253.15	1.81	0	-4978	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1130	27.03	0.94	12	1.02	377.00	10889.00	14950	20230731	-31.84	7290	20230427	39.78	12780	-20.27	20240313	8490	20.02	20240125	14950	-31.84	20230731	7290	39.78	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
48	20240423	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	100	2	0.98	619607560	60560	8.50	10260	10310	10160	13270	7150	10210	10231.30	1.81	0	5342	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1143	27.35	0.95	12	0.55	377.00	10889.00	14950	20230731	-31.04	7290	20230427	41.43	12780	-19.33	20240313	8490	21.44	20240125	14950	-31.04	20230731	7290	41.43	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
49	20240423	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	60	2	0.59	178664810	17489	2.46	10260	10290	10160	13270	7150	10210	10215.84	1.81	0	-3410	11083	10646	10163	9726	9243	10865	9945	55	3060	500	6330	10	1	11086579	1139	27.24	0.94	12	0.16	377.00	10889.00	14950	20230731	-31.30	7290	20230427	40.88	12780	-19.64	20240313	8490	20.97	20240125	14950	-31.30	20230731	7290	40.88	20230427	5.55	N	078140	500	55 억		200364	N	N	0	N	00	N
50	20240422	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	560	2	5.80	7327504560	710293	669.97	9680	10600	9680	12540	6760	9650	10316.98	1.84	0	-7078	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1132	27.08	0.94	12	6.41	377.00	10889.00	14950	20230731	-31.71	7290	20230427	40.05	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7290	40.05	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
51	20240422	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	510	2	5.28	7172161590	695048	655.59	9680	10600	9680	12540	6760	9650	10319.72	1.84	0	-11945	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1126	26.95	0.93	12	6.27	377.00	10889.00	14950	20230731	-32.04	7290	20230427	39.37	12780	-20.50	20240313	8490	19.67	20240125	14950	-32.04	20230731	7290	39.37	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
52	20240422	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	520	2	5.39	6924068870	670665	632.60	9680	10600	9680	12540	6760	9650	10325.00	1.84	0	-9134	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1128	26.98	0.93	12	6.05	377.00	10889.00	14950	20230731	-31.97	7290	20230427	39.51	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7290	39.51	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
53	20240422	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	520	2	5.39	6283949050	607407	572.93	9680	10600	9680	12540	6760	9650	10346.46	1.84	0	-5117	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1128	26.98	0.93	12	5.48	377.00	10889.00	14950	20230731	-31.97	7290	20230427	39.51	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7290	39.51	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
54	20240422	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	680	2	7.05	3727982550	361782	341.25	9680	10540	9680	12540	6760	9650	10305.97	1.84	0	39683	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1145	27.40	0.95	12	3.26	377.00	10889.00	14950	20230731	-30.90	7290	20230427	41.70	12780	-19.17	20240313	8490	21.67	20240125	14950	-30.90	20230731	7290	41.70	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
55	20240422	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	810	2	8.39	3253838420	316015	298.08	9680	10540	9680	12540	6760	9650	10298.13	1.84	0	39088	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1160	27.75	0.96	12	2.85	377.00	10889.00	14950	20230731	-30.03	7290	20230427	43.48	12780	-18.15	20240313	8490	23.20	20240125	14950	-30.03	20230731	7290	43.48	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
56	20240422	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	570	2	5.91	1705740830	167408	157.91	9680	10390	9680	12540	6760	9650	10191.74	1.84	0	18705	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1133	27.11	0.94	12	1.51	377.00	10889.00	14950	20230731	-31.64	7290	20230427	40.19	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7290	40.19	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
57	20240422	090643	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	520	2	5.39	308780450	31088	29.32	9680	10170	9680	12540	6760	9650	9940.01	1.84	0	15715	10276	9962	9706	9392	9136	9835	9265	55	2890	500	5980	10	1	11086579	1128	26.98	0.93	12	0.28	377.00	10889.00	14950	20230731	-31.97	7290	20230427	39.51	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7290	39.51	20230427	5.67	N	078140	500	55 억		204320	N	N	0	N	00	N
58	20240419	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-300	5	-3.02	1019841860	105457	117.81	10020	10020	9450	12930	6970	9950	9670.70	1.84	0	439	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1070	25.60	0.89	12	0.95	377.00	10889.00	14950	20230731	-35.45	7290	20230427	32.37	12780	-24.49	20240313	8490	13.66	20240125	14950	-35.45	20230731	7290	32.37	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
59	20240419	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-310	5	-3.12	961591380	99414	111.06	10020	10020	9450	12930	6970	9950	9672.60	1.84	0	1816	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1069	25.57	0.89	12	0.90	377.00	10889.00	14950	20230731	-35.52	7290	20230427	32.24	12780	-24.57	20240313	8490	13.55	20240125	14950	-35.52	20230731	7290	32.24	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
60	20240419	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-250	5	-2.51	879266710	90857	101.50	10020	10020	9450	12930	6970	9950	9677.48	1.84	0	3984	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1075	25.73	0.89	12	0.82	377.00	10889.00	14950	20230731	-35.12	7290	20230427	33.06	12780	-24.10	20240313	8490	14.25	20240125	14950	-35.12	20230731	7290	33.06	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
61	20240419	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-250	5	-2.51	830978740	85864	95.92	10020	10020	9450	12930	6970	9950	9677.85	1.84	0	3998	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1075	25.73	0.89	12	0.77	377.00	10889.00	14950	20230731	-35.12	7290	20230427	33.06	12780	-24.10	20240313	8490	14.25	20240125	14950	-35.12	20230731	7290	33.06	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
62	20240419	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-400	5	-4.02	751334960	77565	86.65	10020	10020	9450	12930	6970	9950	9686.52	1.84	0	4195	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1059	25.33	0.88	12	0.70	377.00	10889.00	14950	20230731	-36.12	7290	20230427	31.00	12780	-25.27	20240313	8490	12.49	20240125	14950	-36.12	20230731	7290	31.00	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
63	20240419	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-410	5	-4.12	463268430	47427	52.98	10020	10020	9530	12930	6970	9950	9768.03	1.84	0	-5613	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1058	25.31	0.88	12	0.43	377.00	10889.00	14950	20230731	-36.19	7290	20230427	30.86	12780	-25.35	20240313	8490	12.37	20240125	14950	-36.19	20230731	7290	30.86	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
64	20240419	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-50	5	-0.50	177168330	17956	20.06	10020	10020	9760	12930	6970	9950	9866.80	1.84	0	-1642	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1098	26.26	0.91	12	0.16	377.00	10889.00	14950	20230731	-33.78	7290	20230427	35.80	12780	-22.54	20240313	8490	16.61	20240125	14950	-33.78	20230731	7290	35.80	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
65	20240419	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	10	2	0.10	26165270	2634	2.94	10020	10020	9900	12930	6970	9950	9933.66	1.84	0	-2135	10290	10120	9880	9710	9470	10205	9795	55	2980	500	6160	10	1	11086579	1104	26.42	0.91	12	0.02	377.00	10889.00	14950	20230731	-33.38	7290	20230427	36.63	12780	-22.07	20240313	8490	17.31	20240125	14950	-33.38	20230731	7290	36.63	20230427	5.77	N	078140	500	55 억		203723	N	N	0	N	00	N
66	20240418	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	230	2	2.37	880967950	88620	90.25	9640	10050	9640	12630	6810	9720	9940.88	1.49	0	37622	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1103	26.39	0.91	12	0.80	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
67	20240418	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	250	2	2.57	820952690	82586	84.11	9640	10050	9640	12630	6810	9720	9940.58	1.49	0	36568	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1105	26.45	0.92	12	0.74	377.00	10889.00	14950	20230731	-33.31	7290	20230427	36.76	12780	-21.99	20240313	8490	17.43	20240125	14950	-33.31	20230731	7290	36.76	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
68	20240418	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	260	2	2.67	776491380	78122	79.56	9640	10050	9640	12630	6810	9720	9939.47	1.49	0	35955	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1106	26.47	0.92	12	0.70	377.00	10889.00	14950	20230731	-33.24	7290	20230427	36.90	12780	-21.91	20240313	8490	17.55	20240125	14950	-33.24	20230731	7290	36.90	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
69	20240418	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	280	2	2.88	702830930	70731	72.03	9640	10050	9640	12630	6810	9720	9936.67	1.49	0	34749	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1109	26.53	0.92	12	0.64	377.00	10889.00	14950	20230731	-33.11	7290	20230427	37.17	12780	-21.75	20240313	8490	17.79	20240125	14950	-33.11	20230731	7290	37.17	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
70	20240418	120610	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	310	2	3.19	676996670	68151	69.41	9640	10050	9640	12630	6810	9720	9933.77	1.49	0	34465	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1112	26.60	0.92	12	0.61	377.00	10889.00	14950	20230731	-32.91	7290	20230427	37.59	12780	-21.52	20240313	8490	18.14	20240125	14950	-32.91	20230731	7290	37.59	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
71	20240418	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	300	2	3.09	603566070	60806	61.92	9640	10050	9640	12630	6810	9720	9926.09	1.49	0	33041	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1111	26.58	0.92	12	0.55	377.00	10889.00	14950	20230731	-32.98	7290	20230427	37.45	12780	-21.60	20240313	8490	18.02	20240125	14950	-32.98	20230731	7290	37.45	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
72	20240418	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	290	2	2.98	477542220	48190	49.08	9640	10020	9640	12630	6810	9720	9909.57	1.49	0	27283	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1110	26.55	0.92	12	0.43	377.00	10889.00	14950	20230731	-33.04	7290	20230427	37.31	12780	-21.67	20240313	8490	17.90	20240125	14950	-33.04	20230731	7290	37.31	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
73	20240418	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	40	2	0.41	21785860	2245	2.29	9640	9770	9640	12630	6810	9720	9704.17	1.49	0	962	10146	9932	9756	9542	9366	10040	9650	55	2910	500	6020	10	1	11086579	1082	25.89	0.90	12	0.02	377.00	10889.00	14950	20230731	-34.72	7290	20230427	33.88	12780	-23.63	20240313	8490	14.96	20240125	14950	-34.72	20230731	7290	33.88	20230427	5.71	N	078140	500	55 억		165571	N	N	0	N	00	N
74	20240417	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	120	2	1.25	942122130	96949	59.78	9710	9970	9580	12480	6720	9600	9717.71	1.26	0	26014	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1078	25.78	0.89	12	0.87	377.00	10889.00	14950	20230731	-34.98	7290	20230427	33.33	12780	-23.94	20240313	8490	14.49	20240125	14950	-34.98	20230731	7290	33.33	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
75	20240417	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	110	2	1.15	883603280	90920	56.06	9710	9970	9580	12480	6720	9600	9718.47	1.26	0	23780	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1077	25.76	0.89	12	0.82	377.00	10889.00	14950	20230731	-35.05	7290	20230427	33.20	12780	-24.02	20240313	8490	14.37	20240125	14950	-35.05	20230731	7290	33.20	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
76	20240417	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	180	2	1.88	778367900	80097	49.39	9710	9970	9580	12480	6720	9600	9717.82	1.26	0	20185	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1084	25.94	0.90	12	0.72	377.00	10889.00	14950	20230731	-34.58	7290	20230427	34.16	12780	-23.47	20240313	8490	15.19	20240125	14950	-34.58	20230731	7290	34.16	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
77	20240417	130614	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	50	2	0.52	605106290	62250	38.38	9710	9970	9580	12480	6720	9600	9720.58	1.26	0	16324	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1070	25.60	0.89	12	0.56	377.00	10889.00	14950	20230731	-35.45	7290	20230427	32.37	12780	-24.49	20240313	8490	13.66	20240125	14950	-35.45	20230731	7290	32.37	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
78	20240417	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	10	2	0.10	488354380	50103	30.89	9710	9970	9590	12480	6720	9600	9747.01	1.26	0	17230	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1065	25.49	0.88	12	0.45	377.00	10889.00	14950	20230731	-35.72	7290	20230427	31.82	12780	-24.80	20240313	8490	13.19	20240125	14950	-35.72	20230731	7290	31.82	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
79	20240417	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	60	2	0.62	395377580	40422	24.92	9710	9970	9600	12480	6720	9600	9781.25	1.26	0	18264	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1071	25.62	0.89	12	0.36	377.00	10889.00	14950	20230731	-35.38	7290	20230427	32.51	12780	-24.41	20240313	8490	13.78	20240125	14950	-35.38	20230731	7290	32.51	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
80	20240417	100611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	230	2	2.40	301046350	30681	18.92	9710	9970	9650	12480	6720	9600	9812.14	1.26	0	18067	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1090	26.07	0.90	12	0.28	377.00	10889.00	14950	20230731	-34.25	7290	20230427	34.84	12780	-23.08	20240313	8490	15.78	20240125	14950	-34.25	20230731	7290	34.84	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
81	20240417	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	100	2	1.04	18033100	1860	1.15	9710	9730	9650	12480	6720	9600	9695.22	1.26	0	-276	10353	9976	9783	9406	9213	9880	9310	55	2880	500	5950	10	1	11086579	1075	25.73	0.89	12	0.02	377.00	10889.00	14950	20230731	-35.12	7290	20230427	33.06	12780	-24.10	20240313	8490	14.25	20240125	14950	-35.12	20230731	7290	33.06	20230427	5.71	N	078140	500	55 억		139695	N	N	0	N	00	N
82	20240416	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-620	5	-6.07	1563962920	160126	174.36	10150	10160	9590	13280	7160	10220	9766.70	1.92	0	-72779	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1064	25.46	0.88	12	1.44	377.00	10889.00	14950	20230731	-35.79	7290	20230427	31.69	12780	-24.88	20240313	8490	13.07	20240125	14950	-35.79	20230731	7290	31.69	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
83	20240416	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-540	5	-5.28	1477712130	151166	164.60	10150	10160	9590	13280	7160	10220	9774.42	1.92	0	-72250	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1073	25.68	0.89	12	1.36	377.00	10889.00	14950	20230731	-35.25	7290	20230427	32.78	12780	-24.26	20240313	8490	14.02	20240125	14950	-35.25	20230731	7290	32.78	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
84	20240416	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-600	5	-5.87	1333421860	136167	148.27	10150	10160	9600	13280	7160	10220	9791.47	1.92	0	-68374	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1067	25.52	0.88	12	1.23	377.00	10889.00	14950	20230731	-35.65	7290	20230427	31.96	12780	-24.73	20240313	8490	13.31	20240125	14950	-35.65	20230731	7290	31.96	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
85	20240416	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-480	5	-4.70	1197572940	122073	132.93	10150	10160	9610	13280	7160	10220	9809.15	1.92	0	-62045	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1080	25.84	0.89	12	1.10	377.00	10889.00	14950	20230731	-34.85	7290	20230427	33.61	12780	-23.79	20240313	8490	14.72	20240125	14950	-34.85	20230731	7290	33.61	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
86	20240416	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-540	5	-5.28	1167984850	119017	129.60	10150	10160	9610	13280	7160	10220	9812.43	1.92	0	-60652	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1073	25.68	0.89	12	1.07	377.00	10889.00	14950	20230731	-35.25	7290	20230427	32.78	12780	-24.26	20240313	8490	14.02	20240125	14950	-35.25	20230731	7290	32.78	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
87	20240416	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-550	5	-5.38	1023491050	104056	113.31	10150	10160	9670	13280	7160	10220	9834.70	1.92	0	-55441	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1072	25.65	0.89	12	0.94	377.00	10889.00	14950	20230731	-35.32	7290	20230427	32.65	12780	-24.33	20240313	8490	13.90	20240125	14950	-35.32	20230731	7290	32.65	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
88	20240416	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-420	5	-4.11	609562150	61516	66.98	10150	10160	9790	13280	7160	10220	9907.27	1.92	0	-33227	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1086	25.99	0.90	12	0.55	377.00	10889.00	14950	20230731	-34.45	7290	20230427	34.43	12780	-23.32	20240313	8490	15.43	20240125	14950	-34.45	20230731	7290	34.43	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
89	20240416	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-120	5	-1.17	45475340	4495	4.89	10150	10160	10070	13280	7160	10220	10108.41	1.92	0	-1230	10500	10360	10080	9940	9660	10430	10010	55	3060	500	6330	10	1	11086579	1120	26.79	0.93	12	0.04	377.00	10889.00	14950	20230731	-32.44	7290	20230427	38.55	12780	-20.97	20240313	8490	18.96	20240125	14950	-32.44	20230731	7290	38.55	20230427	5.63	N	078140	500	55 억		212361	N	N	0	N	00	N
90	20240415	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	140	2	1.39	898562620	89862	57.42	9990	10220	9800	13100	7060	10080	9998.87	1.90	0	974	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1133	27.11	0.94	12	0.81	377.00	10889.00	14950	20230731	-31.64	7290	20230427	40.19	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7290	40.19	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
91	20240415	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	30	2	0.30	711671220	71489	45.68	9990	10140	9800	13100	7060	10080	9954.98	1.90	0	3384	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1121	26.82	0.93	12	0.64	377.00	10889.00	14950	20230731	-32.37	7290	20230427	38.68	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7290	38.68	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
92	20240415	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	50	2	0.50	575589850	58010	37.07	9990	10130	9800	13100	7060	10080	9922.25	1.90	0	7001	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1123	26.87	0.93	12	0.52	377.00	10889.00	14950	20230731	-32.24	7290	20230427	38.96	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7290	38.96	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
93	20240415	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-150	5	-1.49	469647310	47449	30.32	9990	10020	9800	13100	7060	10080	9897.94	1.90	0	2587	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1101	26.34	0.91	12	0.43	377.00	10889.00	14950	20230731	-33.58	7290	20230427	36.21	12780	-22.30	20240313	8490	16.96	20240125	14950	-33.58	20230731	7290	36.21	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
94	20240415	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-100	5	-0.99	400565980	40495	25.88	9990	10020	9800	13100	7060	10080	9891.74	1.90	0	2045	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1106	26.47	0.92	12	0.37	377.00	10889.00	14950	20230731	-33.24	7290	20230427	36.90	12780	-21.91	20240313	8490	17.55	20240125	14950	-33.24	20230731	7290	36.90	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
95	20240415	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-180	5	-1.79	325151150	32872	21.01	9990	10020	9800	13100	7060	10080	9891.43	1.90	0	108	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1098	26.26	0.91	12	0.30	377.00	10889.00	14950	20230731	-33.78	7290	20230427	35.80	12780	-22.54	20240313	8490	16.61	20240125	14950	-33.78	20230731	7290	35.80	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
96	20240415	100601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-130	5	-1.29	228826950	23125	14.78	9990	10020	9800	13100	7060	10080	9895.22	1.90	0	649	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1103	26.39	0.91	12	0.21	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
97	20240415	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-130	5	-1.29	46198250	4639	2.96	9990	10020	9890	13100	7060	10080	9958.67	1.90	0	-1733	10540	10310	10050	9820	9560	10425	9935	55	3020	500	6240	10	1	11086579	1103	26.39	0.91	12	0.04	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	5.63	N	078140	500	55 억		211023	N	N	0	N	00	N
98	20240412	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	220	2	2.23	1552644750	153720	258.10	9860	10280	9790	12810	6910	9860	10100.50	1.91	0	811	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1118	26.74	0.93	12	1.39	377.00	10889.00	14950	20230731	-32.58	7290	20230427	38.27	12780	-21.13	20240313	8490	18.73	20240125	14950	-32.58	20230731	7290	38.27	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
99	20240412	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	260	2	2.64	1424695300	140969	236.69	9860	10280	9790	12810	6910	9860	10106.44	1.91	0	-1186	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1122	26.84	0.93	12	1.27	377.00	10889.00	14950	20230731	-32.31	7290	20230427	38.82	12780	-20.81	20240313	8490	19.20	20240125	14950	-32.31	20230731	7290	38.82	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
100	20240412	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	230	2	2.33	1290233170	127640	214.31	9860	10280	9790	12810	6910	9860	10108.38	1.91	0	-2351	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1119	26.76	0.93	12	1.15	377.00	10889.00	14950	20230731	-32.51	7290	20230427	38.41	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7290	38.41	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
101	20240412	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	270	2	2.74	1215489120	120231	201.87	9860	10280	9790	12810	6910	9860	10109.61	1.91	0	-2460	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1123	26.87	0.93	12	1.08	377.00	10889.00	14950	20230731	-32.24	7290	20230427	38.96	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7290	38.96	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
102	20240412	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	240	2	2.43	1166617680	115404	193.76	9860	10280	9790	12810	6910	9860	10108.99	1.91	0	-1156	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1120	26.79	0.93	12	1.04	377.00	10889.00	14950	20230731	-32.44	7290	20230427	38.55	12780	-20.97	20240313	8490	18.96	20240125	14950	-32.44	20230731	7290	38.55	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
103	20240412	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	240	2	2.43	1070047050	105873	177.76	9860	10280	9790	12810	6910	9860	10106.89	1.91	0	-2689	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1120	26.79	0.93	12	0.95	377.00	10889.00	14950	20230731	-32.44	7290	20230427	38.55	12780	-20.97	20240313	8490	18.96	20240125	14950	-32.44	20230731	7290	38.55	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
104	20240412	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	290	2	2.94	897508820	88815	149.12	9860	10280	9790	12810	6910	9860	10105.37	1.91	0	-3835	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1125	26.92	0.93	12	0.80	377.00	10889.00	14950	20230731	-32.11	7290	20230427	39.23	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7290	39.23	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
105	20240412	090557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-30	5	-0.30	76126620	7724	12.97	9860	9920	9830	12810	6910	9860	9855.85	1.91	0	-1127	10100	9980	9780	9660	9460	9880	9560	55	2950	500	6110	10	1	11086579	1090	26.07	0.90	12	0.07	377.00	10889.00	14950	20230731	-34.25	7290	20230427	34.84	12780	-23.08	20240313	8490	15.78	20240125	14950	-34.25	20230731	7290	34.84	20230427	5.71	N	078140	500	55 억		211297	N	N	0	N	00	N
106	20240411	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-30	5	-0.30	570422280	58586	88.36	9880	9900	9580	12850	6930	9890	9735.96	2.00	0	-10008	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1093	26.15	0.91	12	0.53	377.00	10889.00	14950	20230731	-34.05	7290	20230427	35.25	12780	-22.85	20240313	8490	16.14	20240125	14950	-34.05	20230731	7290	35.25	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
107	20240411	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-40	5	-0.40	531565180	54650	82.43	9880	9900	9580	12850	6930	9890	9726.12	2.00	0	-9990	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1092	26.13	0.90	12	0.49	377.00	10889.00	14950	20230731	-34.11	7290	20230427	35.12	12780	-22.93	20240313	8490	16.02	20240125	14950	-34.11	20230731	7290	35.12	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
108	20240411	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	10	2	0.10	483118480	49731	75.01	9880	9900	9580	12850	6930	9890	9713.93	2.00	0	-9824	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1098	26.26	0.91	12	0.45	377.00	10889.00	14950	20230731	-33.78	7290	20230427	35.80	12780	-22.54	20240313	8490	16.61	20240125	14950	-33.78	20230731	7290	35.80	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
109	20240411	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-130	5	-1.31	393065920	40542	61.15	9880	9880	9580	12850	6930	9890	9694.31	2.00	0	-9348	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1082	25.89	0.90	12	0.37	377.00	10889.00	14950	20230731	-34.72	7290	20230427	33.88	12780	-23.63	20240313	8490	14.96	20240125	14950	-34.72	20230731	7290	33.88	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
110	20240411	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-130	5	-1.31	313144910	32371	48.82	9880	9880	9580	12850	6930	9890	9672.28	2.00	0	-2873	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1082	25.89	0.90	12	0.29	377.00	10889.00	14950	20230731	-34.72	7290	20230427	33.88	12780	-23.63	20240313	8490	14.96	20240125	14950	-34.72	20230731	7290	33.88	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
111	20240411	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-140	5	-1.42	257803220	26727	40.31	9880	9880	9580	12850	6930	9890	9643.96	2.00	0	-2122	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1081	25.86	0.90	12	0.24	377.00	10889.00	14950	20230731	-34.78	7290	20230427	33.74	12780	-23.71	20240313	8490	14.84	20240125	14950	-34.78	20230731	7290	33.74	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
112	20240411	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-220	5	-2.22	214731650	22282	33.61	9880	9880	9580	12850	6930	9890	9634.71	2.00	0	-1897	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1072	25.65	0.89	12	0.20	377.00	10889.00	14950	20230731	-35.32	7290	20230427	32.65	12780	-24.33	20240313	8490	13.90	20240125	14950	-35.32	20230731	7290	32.65	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
113	20240411	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-240	5	-2.43	58730960	6057	9.14	9880	9880	9630	12850	6930	9890	9689.77	2.00	0	274	10170	10030	9860	9720	9550	10100	9790	55	2960	500	6130	10	1	11086579	1070	25.60	0.89	12	0.05	377.00	10889.00	14950	20230731	-35.45	7290	20230427	32.37	12780	-24.49	20240313	8490	13.66	20240125	14950	-35.45	20230731	7290	32.37	20230427	5.78	N	078140	500	55 억		221306	N	N	0	N	00	N
114	20240409	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	130	2	1.33	639796240	65042	74.87	9760	10000	9690	12680	6840	9760	9836.44	2.07	0	-8184	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1096	26.23	0.91	12	0.59	377.00	10889.00	14950	20230731	-33.85	7290	20230427	35.67	12780	-22.61	20240313	8490	16.49	20240125	14950	-33.85	20230731	7290	35.67	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
115	20240409	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	100	2	1.02	609793440	61998	71.36	9760	10000	9690	12680	6840	9760	9835.70	2.07	0	-7825	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1093	26.15	0.91	12	0.56	377.00	10889.00	14950	20230731	-34.05	7290	20230427	35.25	12780	-22.85	20240313	8490	16.14	20240125	14950	-34.05	20230731	7290	35.25	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
116	20240409	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	60	2	0.61	486999690	49492	56.97	9760	10000	9690	12680	6840	9760	9839.97	2.07	0	-8874	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1089	26.05	0.90	12	0.45	377.00	10889.00	14950	20230731	-34.31	7290	20230427	34.71	12780	-23.16	20240313	8490	15.67	20240125	14950	-34.31	20230731	7290	34.71	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
117	20240409	130547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-30	5	-0.31	427483900	43381	49.93	9760	10000	9700	12680	6840	9760	9854.17	2.07	0	-8784	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1079	25.81	0.89	12	0.39	377.00	10889.00	14950	20230731	-34.92	7290	20230427	33.47	12780	-23.87	20240313	8490	14.61	20240125	14950	-34.92	20230731	7290	33.47	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
118	20240409	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-10	5	-0.10	380676970	38570	44.40	9760	10000	9710	12680	6840	9760	9869.77	2.07	0	-7964	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1081	25.86	0.90	12	0.35	377.00	10889.00	14950	20230731	-34.78	7290	20230427	33.74	12780	-23.71	20240313	8490	14.84	20240125	14950	-34.78	20230731	7290	33.74	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
119	20240409	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	40	2	0.41	323422020	32697	37.64	9760	10000	9750	12680	6840	9760	9891.49	2.07	0	-7965	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1086	25.99	0.90	12	0.29	377.00	10889.00	14950	20230731	-34.45	7290	20230427	34.43	12780	-23.32	20240313	8490	15.43	20240125	14950	-34.45	20230731	7290	34.43	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
120	20240409	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	170	2	1.74	235505800	23740	27.33	9760	10000	9750	12680	6840	9760	9920.21	2.07	0	-8927	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1101	26.34	0.91	12	0.21	377.00	10889.00	14950	20230731	-33.58	7290	20230427	36.21	12780	-22.30	20240313	8490	16.96	20240125	14950	-33.58	20230731	7290	36.21	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
121	20240409	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	130	2	1.33	28947330	2952	3.40	9760	9890	9750	12680	6840	9760	9806.01	2.07	0	587	10033	9896	9773	9636	9513	9835	9575	55	2920	500	6050	10	1	11086579	1096	26.23	0.91	12	0.03	377.00	10889.00	14950	20230731	-33.85	7290	20230427	35.67	12780	-22.61	20240313	8490	16.49	20240125	14950	-33.85	20230731	7290	35.67	20230427	5.82	N	078140	500	55 억		229115	N	N	0	N	00	N
122	20240408	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-150	5	-1.51	839454020	86149	94.32	9810	9910	9650	12880	6940	9910	9744.13	1.80	0	29206	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1082	25.89	0.90	12	0.78	377.00	10889.00	14950	20230731	-34.72	7290	20230427	33.88	12780	-23.63	20240313	8490	14.96	20240125	14950	-34.72	20230731	7290	33.88	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
123	20240408	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-120	5	-1.21	771989640	79251	86.77	9810	9910	9650	12880	6940	9910	9741.06	1.80	0	28427	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1085	25.97	0.90	12	0.71	377.00	10889.00	14950	20230731	-34.52	7290	20230427	34.29	12780	-23.40	20240313	8490	15.31	20240125	14950	-34.52	20230731	7290	34.29	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
124	20240408	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-90	5	-0.91	681715130	70047	76.69	9810	9910	9650	12880	6940	9910	9732.24	1.80	0	25627	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1089	26.05	0.90	12	0.63	377.00	10889.00	14950	20230731	-34.31	7290	20230427	34.71	12780	-23.16	20240313	8490	15.67	20240125	14950	-34.31	20230731	7290	34.71	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
125	20240408	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-110	5	-1.11	651707030	66978	73.33	9810	9910	9650	12880	6940	9910	9730.15	1.80	0	25679	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1086	25.99	0.90	12	0.60	377.00	10889.00	14950	20230731	-34.45	7290	20230427	34.43	12780	-23.32	20240313	8490	15.43	20240125	14950	-34.45	20230731	7290	34.43	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
126	20240408	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-180	5	-1.82	611590820	62871	68.83	9810	9910	9650	12880	6940	9910	9727.70	1.80	0	23606	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1079	25.81	0.89	12	0.57	377.00	10889.00	14950	20230731	-34.92	7290	20230427	33.47	12780	-23.87	20240313	8490	14.61	20240125	14950	-34.92	20230731	7290	33.47	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
127	20240408	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-190	5	-1.92	554317620	56985	62.39	9810	9910	9650	12880	6940	9910	9727.42	1.80	0	19371	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1078	25.78	0.89	12	0.51	377.00	10889.00	14950	20230731	-34.98	7290	20230427	33.33	12780	-23.94	20240313	8490	14.49	20240125	14950	-34.98	20230731	7290	33.33	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
128	20240408	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-180	5	-1.82	438863110	45100	49.38	9810	9910	9650	12880	6940	9910	9730.87	1.80	0	16286	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1079	25.81	0.89	12	0.41	377.00	10889.00	14950	20230731	-34.92	7290	20230427	33.47	12780	-23.87	20240313	8490	14.61	20240125	14950	-34.92	20230731	7290	33.47	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
129	20240408	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-160	5	-1.61	73940590	7558	8.27	9810	9910	9710	12880	6940	9910	9783.02	1.80	0	-666	10363	10136	9993	9766	9623	10095	9725	55	2970	500	6140	10	1	11086579	1081	25.86	0.90	12	0.07	377.00	10889.00	14950	20230731	-34.78	7290	20230427	33.74	12780	-23.71	20240313	8490	14.84	20240125	14950	-34.78	20230731	7290	33.74	20230427	5.86	N	078140	500	55 억		199454	N	N	0	N	00	N
130	20240405	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-110	5	-1.10	906176630	90776	86.14	9910	10220	9850	13020	7020	10020	9982.56	1.92	0	-13676	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1099	26.29	0.91	12	0.82	377.00	10889.00	14950	20230731	-33.71	7290	20230427	35.94	12780	-22.46	20240313	8490	16.73	20240125	14950	-33.71	20230731	7290	35.94	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
131	20240405	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-130	5	-1.30	849489010	85052	80.71	9910	10220	9850	13020	7020	10020	9987.88	1.92	0	-13615	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1096	26.23	0.91	12	0.77	377.00	10889.00	14950	20230731	-33.85	7290	20230427	35.67	12780	-22.61	20240313	8490	16.49	20240125	14950	-33.85	20230731	7290	35.67	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
132	20240405	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-140	5	-1.40	784471490	78467	74.46	9910	10220	9870	13020	7020	10020	9997.47	1.92	0	-14423	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1095	26.21	0.91	12	0.71	377.00	10889.00	14950	20230731	-33.91	7290	20230427	35.53	12780	-22.69	20240313	8490	16.37	20240125	14950	-33.91	20230731	7290	35.53	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
133	20240405	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-120	5	-1.20	729907690	72953	69.23	9910	10220	9890	13020	7020	10020	10005.18	1.92	0	-13008	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1098	26.26	0.91	12	0.66	377.00	10889.00	14950	20230731	-33.78	7290	20230427	35.80	12780	-22.54	20240313	8490	16.61	20240125	14950	-33.78	20230731	7290	35.80	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
134	20240405	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-70	5	-0.70	606213470	60472	57.39	9910	10220	9900	13020	7020	10020	10024.70	1.92	0	-9885	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1103	26.39	0.91	12	0.55	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
135	20240405	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-70	5	-0.70	543937010	54203	51.44	9910	10220	9900	13020	7020	10020	10035.18	1.92	0	-9483	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1103	26.39	0.91	12	0.49	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
136	20240405	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	0	3	0.00	216775470	21769	20.66	9910	10080	9900	13020	7020	10020	9957.99	1.92	0	3659	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1111	26.58	0.92	12	0.20	377.00	10889.00	14950	20230731	-32.98	7290	20230427	37.45	12780	-21.60	20240313	8490	18.02	20240125	14950	-32.98	20230731	7290	37.45	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
137	20240405	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-20	5	-0.20	66362870	6685	6.34	9910	10000	9900	13020	7020	10020	9927.13	1.92	0	2475	10380	10200	10050	9870	9720	10125	9795	55	3000	500	6210	10	1	11086579	1109	26.53	0.92	12	0.06	377.00	10889.00	14950	20230731	-33.11	7290	20230427	37.17	12780	-21.75	20240313	8490	17.79	20240125	14950	-33.11	20230731	7290	37.17	20230427	5.89	N	078140	500	55 억		213130	N	N	0	N	00	N
138	20240404	160539	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-70	5	-0.69	1038970180	103578	88.66	10090	10230	9900	13110	7070	10090	10030.82	1.93	0	-616	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1111	26.58	0.92	12	0.93	377.00	10889.00	14950	20230731	-32.98	7290	20230427	37.45	12780	-21.60	20240313	8490	18.02	20240125	14950	-32.98	20230731	7290	37.45	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
139	20240404	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-120	5	-1.19	974003290	97091	83.11	10090	10230	9900	13110	7070	10090	10031.86	1.93	0	-4289	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1105	26.45	0.92	12	0.88	377.00	10889.00	14950	20230731	-33.31	7290	20230427	36.76	12780	-21.99	20240313	8490	17.43	20240125	14950	-33.31	20230731	7290	36.76	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
140	20240404	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-100	5	-0.99	848368580	84485	72.32	10090	10230	9900	13110	7070	10090	10041.65	1.93	0	-10386	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1108	26.50	0.92	12	0.76	377.00	10889.00	14950	20230731	-33.18	7290	20230427	37.04	12780	-21.83	20240313	8490	17.67	20240125	14950	-33.18	20230731	7290	37.04	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
141	20240404	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	-70	5	-0.69	719322700	71519	61.22	10090	10230	9900	13110	7070	10090	10057.78	1.93	0	-12080	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1111	26.58	0.92	12	0.65	377.00	10889.00	14950	20230731	-32.98	7290	20230427	37.45	12780	-21.60	20240313	8490	18.02	20240125	14950	-32.98	20230731	7290	37.45	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
142	20240404	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	-140	5	-1.39	568290250	56383	48.26	10090	10230	9910	13110	7070	10090	10079.11	1.93	0	-9140	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1103	26.39	0.91	12	0.51	377.00	10889.00	14950	20230731	-33.44	7290	20230427	36.49	12780	-22.14	20240313	8490	17.20	20240125	14950	-33.44	20230731	7290	36.49	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
143	20240404	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-80	5	-0.79	393380950	38876	33.28	10090	10230	10010	13110	7070	10090	10118.86	1.93	0	-3765	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1110	26.55	0.92	12	0.35	377.00	10889.00	14950	20230731	-33.04	7290	20230427	37.31	12780	-21.67	20240313	8490	17.90	20240125	14950	-33.04	20230731	7290	37.31	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
144	20240404	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	40	2	0.40	276822060	27292	23.36	10090	10230	10070	13110	7070	10090	10142.97	1.93	0	690	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1123	26.87	0.93	12	0.25	377.00	10889.00	14950	20230731	-32.24	7290	20230427	38.96	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7290	38.96	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
145	20240404	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	10170	80	2	0.79	9658250	953	0.82	10090	10170	10090	13110	7070	10090	10134.58	1.93	0	-83	10430	10260	10110	9940	9790	10345	10025	55	3020	500	6250	10	1	11086579	1128	26.98	0.93	12	0.01	377.00	10889.00	14950	20230731	-31.97	7290	20230427	39.51	12780	-20.42	20240313	8490	19.79	20240125	14950	-31.97	20230731	7290	39.51	20230427	6.02	N	078140	500	55 억		213617	N	N	0	N	00	N
146	20240403	160537	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	20	2	0.20	1174218980	115871	76.83	9960	10280	9960	13090	7050	10070	10133.89	1.91	0	1114	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1119	26.76	0.93	12	1.05	377.00	10889.00	14950	20230731	-32.51	7290	20230427	38.41	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7290	38.41	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
147	20240403	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-10	5	-0.10	1077517560	106248	70.45	9960	10280	9960	13090	7050	10070	10141.53	1.91	0	-2903	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1115	26.68	0.92	12	0.96	377.00	10889.00	14950	20230731	-32.71	7290	20230427	38.00	12780	-21.28	20240313	8490	18.49	20240125	14950	-32.71	20230731	7290	38.00	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
148	20240403	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	110	2	1.09	959688560	94574	62.70	9960	10280	9960	13090	7050	10070	10147.49	1.91	0	-833	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1129	27.00	0.93	12	0.85	377.00	10889.00	14950	20230731	-31.91	7290	20230427	39.64	12780	-20.34	20240313	8490	19.91	20240125	14950	-31.91	20230731	7290	39.64	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
149	20240403	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	150	2	1.49	861038740	84869	56.27	9960	10280	9960	13090	7050	10070	10145.50	1.91	0	-1960	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1133	27.11	0.94	12	0.77	377.00	10889.00	14950	20230731	-31.64	7290	20230427	40.19	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7290	40.19	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
150	20240403	120531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	180	2	1.79	796611130	78551	52.08	9960	10280	9960	13090	7050	10070	10141.32	1.91	0	-1895	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1136	27.19	0.94	12	0.71	377.00	10889.00	14950	20230731	-31.44	7290	20230427	40.60	12780	-19.80	20240313	8490	20.73	20240125	14950	-31.44	20230731	7290	40.60	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
151	20240403	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	140	2	1.39	720933530	71144	47.17	9960	10280	9960	13090	7050	10070	10133.44	1.91	0	-3445	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1132	27.08	0.94	12	0.64	377.00	10889.00	14950	20230731	-31.71	7290	20230427	40.05	12780	-20.11	20240313	8490	20.26	20240125	14950	-31.71	20230731	7290	40.05	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
152	20240403	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	40	2	0.40	348041240	34580	22.93	9960	10170	9960	13090	7050	10070	10064.81	1.91	0	1639	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1121	26.82	0.93	12	0.31	377.00	10889.00	14950	20230731	-32.37	7290	20230427	38.68	12780	-20.89	20240313	8490	19.08	20240125	14950	-32.37	20230731	7290	38.68	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
153	20240403	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	10	2	0.10	65436760	6550	4.34	9960	10080	9960	13090	7050	10070	9990.35	1.91	0	1341	10663	10366	10193	9896	9723	10280	9810	55	3020	500	6240	10	1	11086579	1118	26.74	0.93	12	0.06	377.00	10889.00	14950	20230731	-32.58	7290	20230427	38.27	12780	-21.13	20240313	8490	18.73	20240125	14950	-32.58	20230731	7290	38.27	20230427	5.97	N	078140	500	55 억		212231	N	N	0	N	00	N
154	20240402	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10070	-230	5	-2.23	1520104730	149429	128.88	10410	10490	10020	13390	7210	10300	10172.67	1.85	0	7271	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1116	26.71	0.92	12	1.35	377.00	10889.00	14950	20230731	-32.64	7290	20230427	38.13	12780	-21.21	20240313	8490	18.61	20240125	14950	-32.64	20230731	7290	38.13	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
155	20240402	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-80	5	-0.78	1419691210	139493	120.31	10410	10490	10020	13390	7210	10300	10177.25	1.85	0	4033	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1133	27.11	0.94	12	1.26	377.00	10889.00	14950	20230731	-31.64	7290	20230427	40.19	12780	-20.03	20240313	8490	20.38	20240125	14950	-31.64	20230731	7290	40.19	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
156	20240402	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-210	5	-2.04	1184785510	116205	100.23	10410	10490	10020	13390	7210	10300	10195.39	1.85	0	-6427	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1119	26.76	0.93	12	1.05	377.00	10889.00	14950	20230731	-32.51	7290	20230427	38.41	12780	-21.05	20240313	8490	18.85	20240125	14950	-32.51	20230731	7290	38.41	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
157	20240402	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-170	5	-1.65	990704770	96927	83.60	10410	10490	10070	13390	7210	10300	10220.91	1.85	0	-9832	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1123	26.87	0.93	12	0.87	377.00	10889.00	14950	20230731	-32.24	7290	20230427	38.96	12780	-20.74	20240313	8490	19.32	20240125	14950	-32.24	20230731	7290	38.96	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
158	20240402	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-150	5	-1.46	914700740	89402	77.11	10410	10490	10090	13390	7210	10300	10231.10	1.85	0	-8718	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1125	26.92	0.93	12	0.81	377.00	10889.00	14950	20230731	-32.11	7290	20230427	39.23	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7290	39.23	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
159	20240402	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-150	5	-1.46	827454490	80782	69.67	10410	10490	10100	13390	7210	10300	10242.85	1.85	0	-9661	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1125	26.92	0.93	12	0.73	377.00	10889.00	14950	20230731	-32.11	7290	20230427	39.23	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7290	39.23	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
160	20240402	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-150	5	-1.46	628858400	61187	52.77	10410	10490	10120	13390	7210	10300	10277.54	1.85	0	-16604	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1125	26.92	0.93	12	0.55	377.00	10889.00	14950	20230731	-32.11	7290	20230427	39.23	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7290	39.23	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
161	20240402	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	100	2	0.97	170381660	16341	14.09	10410	10490	10340	13390	7210	10300	10428.92	1.85	0	-3872	10573	10436	10263	10126	9953	10505	10195	55	3090	500	6380	10	1	11086579	1153	27.59	0.96	12	0.15	377.00	10889.00	14950	20230731	-30.43	7290	20230427	42.66	12780	-18.62	20240313	8490	22.50	20240125	14950	-30.43	20230731	7290	42.66	20230427	6.16	N	078140	500	55 억		205453	N	N	0	N	00	N
162	20240401	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	180	2	1.78	1178213190	114509	78.83	10100	10400	10090	13150	7090	10120	10289.22	1.78	0	7752	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1142	27.32	0.95	12	1.03	377.00	10889.00	14950	20230731	-31.10	7290	20230427	41.29	12780	-19.41	20240313	8490	21.32	20240125	14950	-31.10	20230731	7290	41.29	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
163	20240401	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	170	2	1.68	1088783020	105827	72.85	10100	10400	10090	13150	7090	10120	10288.33	1.78	0	7839	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1141	27.29	0.94	12	0.95	377.00	10889.00	14950	20230731	-31.17	7290	20230427	41.15	12780	-19.48	20240313	8490	21.20	20240125	14950	-31.17	20230731	7290	41.15	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
164	20240401	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	210	2	2.08	996396720	96852	66.68	10100	10400	10090	13150	7090	10120	10287.83	1.78	0	8434	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1145	27.40	0.95	12	0.87	377.00	10889.00	14950	20230731	-30.90	7290	20230427	41.70	12780	-19.17	20240313	8490	21.67	20240125	14950	-30.90	20230731	7290	41.70	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
165	20240401	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	260	2	2.57	885866220	86167	59.32	10100	10400	10090	13150	7090	10120	10280.81	1.78	0	9725	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1151	27.53	0.95	12	0.78	377.00	10889.00	14950	20230731	-30.57	7290	20230427	42.39	12780	-18.78	20240313	8490	22.26	20240125	14950	-30.57	20230731	7290	42.39	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
166	20240401	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	210	2	2.08	800735510	77948	53.66	10100	10400	10090	13150	7090	10120	10272.69	1.78	0	11197	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1145	27.40	0.95	12	0.70	377.00	10889.00	14950	20230731	-30.90	7290	20230427	41.70	12780	-19.17	20240313	8490	21.67	20240125	14950	-30.90	20230731	7290	41.70	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
167	20240401	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	160	2	1.58	691789260	67426	46.42	10100	10400	10090	13150	7090	10120	10259.98	1.78	0	14350	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1140	27.27	0.94	12	0.61	377.00	10889.00	14950	20230731	-31.24	7290	20230427	41.02	12780	-19.56	20240313	8490	21.08	20240125	14950	-31.24	20230731	7290	41.02	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
168	20240401	100520	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	200	2	1.98	450880000	44137	30.39	10100	10340	10090	13150	7090	10120	10215.47	1.78	0	11834	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1144	27.37	0.95	12	0.40	377.00	10889.00	14950	20230731	-30.97	7290	20230427	41.56	12780	-19.25	20240313	8490	21.55	20240125	14950	-30.97	20230731	7290	41.56	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N
169	20240401	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	30	2	0.30	87245870	8620	5.93	10100	10240	10090	13150	7090	10120	10121.33	1.78	0	-1301	10480	10300	10150	9970	9820	10225	9895	55	3030	500	6270	10	1	11086579	1125	26.92	0.93	12	0.08	377.00	10889.00	14950	20230731	-32.11	7290	20230427	39.23	12780	-20.58	20240313	8490	19.55	20240125	14950	-32.11	20230731	7290	39.23	20230427	6.10	N	078140	500	55 억		197267	N	N	0	N	00	N