KissMeData/304360/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	161152	52	100.00	KOSDAQ		제약	N	N	N	N		N	34100	-2600	5	-7.08	34361721250	1013840	40.12	36400	36400	32800	47700	25700	36700	33883.43	1.41	0	-71367	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3887	-49.56	55.81	12	8.89	-688.00	611.00	49500	20240422	-31.11	6950	20231113	390.65	49500	-31.11	20240422	7800	337.18	20240126	49500	-31.11	20240422	6950	390.65	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
3	20240430	151202	52	100.00	KOSDAQ		제약	N	N	N	N		N	34350	-2350	5	-6.40	33535114950	989707	39.16	36400	36400	32800	47700	25700	36700	33874.67	1.41	0	-71802	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3916	-49.93	56.22	12	8.68	-688.00	611.00	49500	20240422	-30.61	6950	20231113	394.24	49500	-30.61	20240422	7800	340.38	20240126	49500	-30.61	20240422	6950	394.24	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
4	20240430	141210	52	100.00	KOSDAQ		제약	N	N	N	N		N	33500	-3200	5	-8.72	29043942600	857351	33.93	36400	36400	32800	47700	25700	36700	33865.70	1.41	0	-77260	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3819	-48.69	54.83	12	7.52	-688.00	611.00	49500	20240422	-32.32	6950	20231113	382.01	49500	-32.32	20240422	7800	329.49	20240126	49500	-32.32	20240422	6950	382.01	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
5	20240430	131205	52	100.00	KOSDAQ		제약	N	N	N	N		N	33350	-3350	5	-9.13	26825843600	790980	31.30	36400	36400	32800	47700	25700	36700	33903.28	1.41	0	-85857	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3802	-48.47	54.58	12	6.94	-688.00	611.00	49500	20240422	-32.63	6950	20231113	379.86	49500	-32.63	20240422	7800	327.56	20240126	49500	-32.63	20240422	6950	379.86	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
6	20240430	121202	52	100.00	KOSDAQ		제약	N	N	N	N		N	33500	-3200	5	-8.72	24140177300	710312	28.11	36400	36400	32800	47700	25700	36700	33972.92	1.41	0	-85679	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3819	-48.69	54.83	12	6.23	-688.00	611.00	49500	20240422	-32.32	6950	20231113	382.01	49500	-32.32	20240422	7800	329.49	20240126	49500	-32.32	20240422	6950	382.01	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
7	20240430	111156	52	100.00	KOSDAQ		제약	N	N	N	N		N	33650	-3050	5	-8.31	20314891400	595450	23.56	36400	36400	33150	47700	25700	36700	34102.79	1.41	0	-61632	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3836	-48.91	55.07	12	5.22	-688.00	611.00	49500	20240422	-32.02	6950	20231113	384.17	49500	-32.02	20240422	7800	331.41	20240126	49500	-32.02	20240422	6950	384.17	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
8	20240430	101158	52	100.00	KOSDAQ		제약	N	N	N	N		N	33550	-3150	5	-8.58	16553318100	483555	19.13	36400	36400	33150	47700	25700	36700	34215.96	1.41	0	-36043	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3824	-48.76	54.91	12	4.24	-688.00	611.00	49500	20240422	-32.22	6950	20231113	382.73	49500	-32.22	20240422	7800	330.13	20240126	49500	-32.22	20240422	6950	382.73	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
9	20240430	091208	52	100.00	KOSDAQ		제약	N	N	N	N		N	34000	-2700	5	-7.36	7693207900	221623	8.77	36400	36400	33400	47700	25700	36700	34683.67	1.41	0	-33446	41900	39300	36250	33650	30600	40600	34950	57	11000	500	0	50	1	11399076	3876	-49.42	55.65	12	1.94	-688.00	611.00	49500	20240422	-31.31	6950	20231113	389.21	49500	-31.31	20240422	7800	335.90	20240126	49500	-31.31	20240422	6950	389.21	20231113	0.97	N	304360	500	56 억		160593	N	N	0	N	03	N
10	20240429	161147	52	100.00	KOSDAQ		제약	N	N	N	N		N	36700	3650	2	11.04	91161762500	2508769	80.62	33550	38850	33200	42950	23150	33050	36351.74	0.61	0	92090	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4183	-53.34	60.07	12	22.01	-688.00	611.00	49500	20240422	-25.86	6950	20231113	428.06	49500	-25.86	20240422	7800	370.51	20240126	49500	-25.86	20240422	6950	428.06	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
11	20240429	151158	52	100.00	KOSDAQ		제약	N	N	N	N		N	34700	1650	2	4.99	88147205050	2424032	77.90	33550	38850	33200	42950	23150	33050	36380.08	0.61	0	89962	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	3955	-50.44	56.79	12	21.27	-688.00	611.00	49500	20240422	-29.90	6950	20231113	399.28	49500	-29.90	20240422	7800	344.87	20240126	49500	-29.90	20240422	6950	399.28	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
12	20240429	141112	52	100.00	KOSDAQ		제약	N	N	N	N		N	37100	4050	2	12.25	76963067400	2112632	67.89	33550	38850	33200	42950	23150	33050	36448.92	0.61	0	79109	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4229	-53.92	60.72	12	18.53	-688.00	611.00	49500	20240422	-25.05	6950	20231113	433.81	49500	-25.05	20240422	7800	375.64	20240126	49500	-25.05	20240422	6950	433.81	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
13	20240429	131156	52	100.00	KOSDAQ		제약	N	N	N	N		N	37300	4250	2	12.86	70231756650	1933503	62.13	33550	38850	33200	42950	23150	33050	36343.68	0.61	0	71194	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4252	-54.22	61.05	12	16.96	-688.00	611.00	49500	20240422	-24.65	6950	20231113	436.69	49500	-24.65	20240422	7800	378.21	20240126	49500	-24.65	20240422	6950	436.69	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
14	20240429	121155	52	100.00	KOSDAQ		제약	N	N	N	N		N	37350	4300	2	13.01	67522479050	1860860	59.80	33550	38850	33200	42950	23150	33050	36306.27	0.61	0	58989	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4258	-54.29	61.13	12	16.32	-688.00	611.00	49500	20240422	-24.55	6950	20231113	437.41	49500	-24.55	20240422	7800	378.85	20240126	49500	-24.55	20240422	6950	437.41	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
15	20240429	111130	52	100.00	KOSDAQ		제약	N	N	N	N		N	36900	3850	2	11.65	63208726250	1743707	56.03	33550	38850	33200	42950	23150	33050	36271.42	0.61	0	35722	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4206	-53.63	60.39	12	15.30	-688.00	611.00	49500	20240422	-25.45	6950	20231113	430.94	49500	-25.45	20240422	7800	373.08	20240126	49500	-25.45	20240422	6950	430.94	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
16	20240429	101156	52	100.00	KOSDAQ		제약	N	N	N	N		N	36450	3400	2	10.29	47618526000	1329667	42.73	33550	38000	33200	42950	23150	33050	35837.09	0.61	0	8554	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4155	-52.98	59.66	12	11.66	-688.00	611.00	49500	20240422	-26.36	6950	20231113	424.46	49500	-26.36	20240422	7800	367.31	20240126	49500	-26.36	20240422	6950	424.46	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
17	20240429	091155	52	100.00	KOSDAQ		제약	N	N	N	N		N	35450	2400	2	7.26	18796753500	541076	17.39	33550	36050	33200	42950	23150	33050	34777.24	0.61	0	-13561	43483	38266	34783	29566	26083	36525	27825	57	9900	500	0	50	1	11399076	4041	-51.53	58.02	12	4.75	-688.00	611.00	49500	20240422	-28.38	6950	20231113	410.07	49500	-28.38	20240422	7800	354.49	20240126	49500	-28.38	20240422	6950	410.07	20231113	1.00	N	304360	500	56 억		69752	N	N	0	N	03	N
18	20240426	161151	52	100.00	KOSDAQ		제약	N	N	N	N		N	33050	-7450	5	-18.40	105402282050	3052845	122.13	38700	40000	31300	52600	28350	40500	34527.32	0.17	0	50923	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3767	-48.04	54.09	12	26.78	-688.00	611.00	49500	20240422	-33.23	6950	20231113	375.54	49500	-33.23	20240422	7800	323.72	20240126	49500	-33.23	20240422	6950	375.54	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
19	20240426	151152	52	100.00	KOSDAQ		제약	N	N	N	N		N	33200	-7300	5	-18.02	100422616850	2903271	116.15	38700	40000	31300	52600	28350	40500	34589.41	0.17	0	54321	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3784	-48.26	54.34	12	25.47	-688.00	611.00	49500	20240422	-32.93	6950	20231113	377.70	49500	-32.93	20240422	7800	325.64	20240126	49500	-32.93	20240422	6950	377.70	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
20	20240426	141150	52	100.00	KOSDAQ		제약	N	N	N	N		N	33250	-7250	5	-17.90	82494262000	2346169	93.86	38700	40000	32050	52600	28350	40500	35161.20	0.17	0	21979	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3790	-48.33	54.42	12	20.58	-688.00	611.00	49500	20240422	-32.83	6950	20231113	378.42	49500	-32.83	20240422	7800	326.28	20240126	49500	-32.83	20240422	6950	378.42	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
21	20240426	131151	52	100.00	KOSDAQ		제약	N	N	N	N		N	33300	-7200	5	-17.78	69898671900	1961822	78.49	38700	40000	32900	52600	28350	40500	35629.39	0.17	0	2839	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3796	-48.40	54.50	12	17.21	-688.00	611.00	49500	20240422	-32.73	6950	20231113	379.14	49500	-32.73	20240422	7800	326.92	20240126	49500	-32.73	20240422	6950	379.14	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
22	20240426	121148	52	100.00	KOSDAQ		제약	N	N	N	N		N	33950	-6550	5	-16.17	63019296700	1759676	70.40	38700	40000	32900	52600	28350	40500	35812.93	0.17	0	26314	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3870	-49.35	55.56	12	15.44	-688.00	611.00	49500	20240422	-31.41	6950	20231113	388.49	49500	-31.41	20240422	7800	335.26	20240126	49500	-31.41	20240422	6950	388.49	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
23	20240426	111143	52	100.00	KOSDAQ		제약	N	N	N	N		N	34350	-6150	5	-15.19	51144447850	1408173	56.34	38700	40000	33200	52600	28350	40500	36319.63	0.17	0	56110	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	3916	-49.93	56.22	12	12.35	-688.00	611.00	49500	20240422	-30.61	6950	20231113	394.24	49500	-30.61	20240422	7800	340.38	20240126	49500	-30.61	20240422	6950	394.24	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
24	20240426	101148	52	100.00	KOSDAQ		제약	N	N	N	N		N	37000	-3500	5	-8.64	21119346150	552575	22.11	38700	40000	36700	52600	28350	40500	38219.75	0.17	0	9035	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	4218	-53.78	60.56	12	4.85	-688.00	611.00	49500	20240422	-25.25	6950	20231113	432.37	49500	-25.25	20240422	7800	374.36	20240126	49500	-25.25	20240422	6950	432.37	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
25	20240426	091152	52	100.00	KOSDAQ		제약	N	N	N	N		N	37800	-2700	5	-6.67	7730952900	201188	8.05	38700	40000	37400	52600	28350	40500	38426.21	0.17	0	11783	51866	46182	42316	36632	32766	44250	34700	57	12100	500	0	50	1	11399076	4309	-54.94	61.87	12	1.76	-688.00	611.00	49500	20240422	-23.64	6950	20231113	443.88	49500	-23.64	20240422	7800	384.62	20240126	49500	-23.64	20240422	6950	443.88	20231113	1.00	N	304360	500	56 억		18829	N	N	0	N	03	N
26	20240425	161142	52	100.00	KOSDAQ		제약	N	N	N	N		N	40500	-3650	5	-8.27	105277454300	2455382	0.00	47750	48000	38450	57300	30950	44150	42881.57	0.33	0	-19578	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4617	-58.87	66.28	12	21.54	-688.00	611.00	49500	20240422	-18.18	6950	20231113	482.73	49500	-18.18	20240422	7800	419.23	20240126	49500	-18.18	20240422	6950	482.73	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
27	20240425	151148	52	100.00	KOSDAQ		제약	N	N	N	N		N	40600	-3550	5	-8.04	99038258350	2298758	0.00	47750	48000	39100	57300	30950	44150	43083.38	0.33	0	-19084	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4628	-59.01	66.45	12	20.17	-688.00	611.00	49500	20240422	-17.98	6950	20231113	484.17	49500	-17.98	20240422	7800	420.51	20240126	49500	-17.98	20240422	6950	484.17	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
28	20240425	141144	52	100.00	KOSDAQ		제약	N	N	N	N		N	42500	-1650	5	-3.74	90564541050	2095111	0.00	47750	48000	39100	57300	30950	44150	43226.61	0.33	0	-19245	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4845	-61.77	69.56	12	18.38	-688.00	611.00	49500	20240422	-14.14	6950	20231113	511.51	49500	-14.14	20240422	7800	444.87	20240126	49500	-14.14	20240422	6950	511.51	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
29	20240425	131144	52	100.00	KOSDAQ		제약	N	N	N	N		N	42950	-1200	5	-2.72	84744407350	1957668	0.00	47750	48000	39100	57300	30950	44150	43288.45	0.33	0	-18918	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4896	-62.43	70.29	12	17.17	-688.00	611.00	49500	20240422	-13.23	6950	20231113	517.99	49500	-13.23	20240422	7800	450.64	20240126	49500	-13.23	20240422	6950	517.99	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
30	20240425	121142	52	100.00	KOSDAQ		제약	N	N	N	N		N	43800	-350	5	-0.79	74252922900	1716388	0.00	47750	48000	39100	57300	30950	44150	43261.15	0.33	0	-18699	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4993	-63.66	71.69	12	15.06	-688.00	611.00	49500	20240422	-11.52	6950	20231113	530.22	49500	-11.52	20240422	7800	461.54	20240126	49500	-11.52	20240422	6950	530.22	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
31	20240425	111143	52	100.00	KOSDAQ		제약	N	N	N	N		N	41100	-3050	5	-6.91	66039142550	1521379	0.00	47750	48000	39100	57300	30950	44150	43407.42	0.33	0	-11241	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4685	-59.74	67.27	12	13.35	-688.00	611.00	49500	20240422	-16.97	6950	20231113	491.37	49500	-16.97	20240422	7800	426.92	20240126	49500	-16.97	20240422	6950	491.37	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
32	20240425	101143	52	100.00	KOSDAQ		제약	N	N	N	N		N	41050	-3100	5	-7.02	48764012350	1096356	0.00	47750	48000	40750	57300	30950	44150	44478.26	0.33	0	-17967	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	4679	-59.67	67.18	12	9.62	-688.00	611.00	49500	20240422	-17.07	6950	20231113	490.65	49500	-17.07	20240422	7800	426.28	20240126	49500	-17.07	20240422	6950	490.65	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
33	20240425	091147	52	100.00	KOSDAQ		제약	N	N	N	N		N	45450	1300	2	2.94	21329101700	460582	0.00	47750	48000	43500	57300	30950	44150	46309.02	0.33	0	-11080	44150	44150	44150	44150	44150	44150	44150	57	13150	500	0	50	1	11399076	5181	-66.06	74.39	12	4.04	-688.00	611.00	49500	20240422	-8.18	6950	20231113	553.96	49500	-8.18	20240422	7800	482.69	20240126	49500	-8.18	20240422	6950	553.96	20231113	1.00	N	304360	500	56 억		37543	N	N	0	N	03	N
34	20240424	161124	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
35	20240424	151141	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
36	20240424	141142	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
37	20240424	131145	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
38	20240424	121139	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
39	20240424	111138	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
40	20240424	101135	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
41	20240424	091140	58	100.00	KOSDAQ		제약	N	N	N	N		N	44150	0	3	0.00	0	0	0.00	0	0	0	57300	30950	44150	0.00	0.33	0	0	49150	46650	41650	39150	34150	47900	40400	57	13150	500	0	50	1	11399076	5033	-64.17	72.26	12	0.00	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		37543	N	N	129	N	03	N
42	20240423	161110	53	100.00	KOSDAQ		제약	N	N	N	N		N	44150	4550	2	11.49	72787099700	1835945	30.18	37900	44150	36650	51400	27750	39600	39499.55	0.29	0	6905	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	5033	-64.17	72.26	12	16.11	-688.00	611.00	49500	20240422	-10.81	6950	20231113	535.25	49500	-10.81	20240422	7800	466.03	20240126	49500	-10.81	20240422	6950	535.25	20231113	1.19	N	304360	500	56 억		33077	N	N	129	N	02	N
43	20240423	151135	53	100.00	KOSDAQ		제약	N	N	N	N		N	40950	1350	2	3.41	59550807800	1526829	25.10	37900	41550	36650	51400	27750	39600	39002.70	0.29	0	5857	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4668	-59.52	67.02	12	13.39	-688.00	611.00	49500	20240422	-17.27	6950	20231113	489.21	49500	-17.27	20240422	7800	425.00	20240126	49500	-17.27	20240422	6950	489.21	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
44	20240423	141133	53	100.00	KOSDAQ		제약	N	N	N	N		N	39650	50	2	0.13	51550289750	1328184	21.83	37900	41300	36650	51400	27750	39600	38812.26	0.29	0	-8012	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4520	-57.63	64.89	12	11.65	-688.00	611.00	49500	20240422	-19.90	6950	20231113	470.50	49500	-19.90	20240422	7800	408.33	20240126	49500	-19.90	20240422	6950	470.50	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
45	20240423	131132	53	100.00	KOSDAQ		제약	N	N	N	N		N	39300	-300	5	-0.76	36497078300	952685	15.66	37900	40200	36650	51400	27750	39600	38308.89	0.29	0	-1911	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4480	-57.12	64.32	12	8.36	-688.00	611.00	49500	20240422	-20.61	6950	20231113	465.47	49500	-20.61	20240422	7800	403.85	20240126	49500	-20.61	20240422	6950	465.47	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
46	20240423	121131	53	100.00	KOSDAQ		제약	N	N	N	N		N	38200	-1400	5	-3.54	28375771200	743441	12.22	37900	40200	36650	51400	27750	39600	38167.00	0.29	0	-9255	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4354	-55.52	62.52	12	6.52	-688.00	611.00	49500	20240422	-22.83	6950	20231113	449.64	49500	-22.83	20240422	7800	389.74	20240126	49500	-22.83	20240422	6950	449.64	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
47	20240423	111132	53	100.00	KOSDAQ		제약	N	N	N	N		N	37400	-2200	5	-5.56	24183175650	632241	10.39	37900	40200	36650	51400	27750	39600	38248.65	0.29	0	-13510	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4263	-54.36	61.21	12	5.55	-688.00	611.00	49500	20240422	-24.44	6950	20231113	438.13	49500	-24.44	20240422	7800	379.49	20240126	49500	-24.44	20240422	6950	438.13	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
48	20240423	101130	53	100.00	KOSDAQ		제약	N	N	N	N		N	37750	-1850	5	-4.67	16887754750	437766	7.20	37900	40200	37650	51400	27750	39600	38575.72	0.29	0	-13882	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4303	-54.87	61.78	12	3.84	-688.00	611.00	49500	20240422	-23.74	6950	20231113	443.17	49500	-23.74	20240422	7800	383.97	20240126	49500	-23.74	20240422	6950	443.17	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
49	20240423	091133	53	100.00	KOSDAQ		제약	N	N	N	N		N	38600	-1000	5	-2.53	7229727550	185807	3.05	37900	40200	37650	51400	27750	39600	38907.64	0.29	0	-6575	55800	47700	41400	33300	27000	44550	30150	57	11800	500	0	50	1	11399076	4400	-56.10	63.18	12	1.63	-688.00	611.00	49500	20240422	-22.02	6950	20231113	455.40	49500	-22.02	20240422	7800	394.87	20240126	49500	-22.02	20240422	6950	455.40	20231113	1.19	N	304360	500	56 억		33077	N	N	0	N	02	N
50	20240422	161128	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39600	600	2	1.54	251369295450	6044077	0.00	45100	49500	35100	50700	27300	39000	41592.65	0.52	0	-54067	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4514	-57.56	64.81	12	53.02	-688.00	611.00	49500	20240422	-20.00	6950	20231113	469.78	49500	-20.00	20240422	7800	407.69	20240126	49500	-20.00	20240422	6950	469.78	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
51	20240422	151125	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	38800	-200	5	-0.51	248443199650	5969568	0.00	45100	49500	35100	50700	27300	39000	41618.29	0.52	0	-49953	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4423	-56.40	63.50	12	52.37	-688.00	611.00	49500	20240422	-21.62	6950	20231113	458.27	49500	-21.62	20240422	7800	397.44	20240126	49500	-21.62	20240422	6950	458.27	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
52	20240422	141127	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39200	200	2	0.51	236258049100	5656183	0.00	45100	49500	35100	50700	27300	39000	41769.87	0.52	0	-49724	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4468	-56.98	64.16	12	49.62	-688.00	611.00	49500	20240422	-20.81	6950	20231113	464.03	49500	-20.81	20240422	7800	402.56	20240126	49500	-20.81	20240422	6950	464.03	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
53	20240422	131124	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39150	150	2	0.38	199148422450	4690599	0.00	45100	49500	36350	50700	27300	39000	42456.93	0.52	0	-48388	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4463	-56.90	64.08	12	41.15	-688.00	611.00	49500	20240422	-20.91	6950	20231113	463.31	49500	-20.91	20240422	7800	401.92	20240126	49500	-20.91	20240422	6950	463.31	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
54	20240422	121123	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	40450	1450	2	3.72	188819961300	4432239	0.00	45100	49500	36350	50700	27300	39000	42601.48	0.52	0	-47735	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4611	-58.79	66.20	12	38.88	-688.00	611.00	49500	20240422	-18.28	6950	20231113	482.01	49500	-18.28	20240422	7800	418.59	20240126	49500	-18.28	20240422	6950	482.01	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
55	20240422	111125	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	40100	1100	2	2.82	161499802000	3762322	0.00	45100	49500	36350	50700	27300	39000	42925.57	0.52	0	-47248	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4571	-58.28	65.63	12	33.01	-688.00	611.00	49500	20240422	-18.99	6950	20231113	476.98	49500	-18.99	20240422	7800	414.10	20240126	49500	-18.99	20240422	6950	476.98	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
56	20240422	101125	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	42000	3000	2	7.69	89636153700	1937136	0.00	45100	49500	42000	50700	27300	39000	46272.51	0.52	0	-46288	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	4788	-61.05	68.74	12	16.99	-688.00	611.00	49500	20240422	-15.15	6950	20231113	504.32	49500	-15.15	20240422	7800	438.46	20240126	49500	-15.15	20240422	6950	504.32	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
57	20240422	091126	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	46000	7000	2	17.95	37926998350	823853	0.00	45100	48750	43900	50700	27300	39000	46036.12	0.52	0	-41028	39000	39000	39000	39000	39000	39000	39000	57	11700	500	0	50	1	11399076	5244	-66.86	75.29	12	7.23	-688.00	611.00	48750	20240422	-5.64	6950	20231113	561.87	48750	-5.64	20240422	7800	489.74	20240126	48750	-5.64	20240422	6950	561.87	20231113	1.35	N	304360	500	56 억		59143	N	N	0	N	02	N
58	20240419	161032	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
59	20240419	151040	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
60	20240419	141032	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
61	20240419	131032	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
62	20240419	121028	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
63	20240419	111043	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
64	20240419	101037	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
65	20240419	091027	58	100.00	KOSDAQ		제약	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	0.52	0	0	44666	41832	36166	33332	27666	43250	34750	57	11700	500	0	50	1	11399076	4446	-56.69	63.83	12	0.00	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.44	N	304360	500	56 억		59143	N	N	0	N	02	N
66	20240418	161029	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39000	9000	1	30.00	74306847900	2131039	106.62	32350	39000	30500	39000	21000	30000	34867.84	0.48	0	30392	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4446	-56.69	63.83	12	18.69	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
67	20240418	151028	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39000	9000	1	30.00	74253417900	2129669	106.55	32350	39000	30500	39000	21000	30000	34866.18	0.48	0	29878	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4446	-56.69	63.83	12	18.68	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
68	20240418	141035	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39000	9000	1	30.00	74048082900	2124404	106.29	32350	39000	30500	39000	21000	30000	34855.93	0.48	0	29878	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4446	-56.69	63.83	12	18.64	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
69	20240418	131025	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39000	9000	1	30.00	73811118900	2118328	105.98	32350	39000	30500	39000	21000	30000	34844.05	0.48	0	29878	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4446	-56.69	63.83	12	18.58	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
70	20240418	121026	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	39000	9000	1	30.00	73385277900	2107409	105.44	32350	39000	30500	39000	21000	30000	34822.51	0.48	0	29883	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4446	-56.69	63.83	12	18.49	-688.00	611.00	39000	20240418	0.00	6950	20231113	461.15	39000	0.00	20240418	7800	400.00	20240126	39000	0.00	20240418	6950	461.15	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
71	20240418	111033	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	37500	7500	2	25.00	65576187900	1906732	95.40	32350	38300	30500	39000	21000	30000	34391.93	0.48	0	1603	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	4275	-54.51	61.37	12	16.73	-688.00	611.00	38300	20240418	-2.09	6950	20231113	439.57	38300	-2.09	20240418	7800	380.77	20240126	38300	-2.09	20240418	6950	439.57	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
72	20240418	101029	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	33850	3850	2	12.83	43497000300	1302825	65.18	32350	36500	30500	39000	21000	30000	33386.68	0.48	0	13999	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	3859	-49.20	55.40	12	11.43	-688.00	611.00	36500	20240418	-7.26	6950	20231113	387.05	36500	-7.26	20240418	7800	333.97	20240126	36500	-7.26	20240418	6950	387.05	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
73	20240418	091025	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	31500	1500	2	5.00	11332382000	353908	17.71	32350	33400	30500	39000	21000	30000	32020.70	0.48	0	-18915	32700	31350	29150	27800	25600	32025	28475	57	9000	500	0	50	1	11399076	3591	-45.78	51.55	12	3.10	-688.00	611.00	33400	20240418	-5.69	6950	20231113	353.24	33400	-5.69	20240418	7800	303.85	20240126	33400	-5.69	20240418	6950	353.24	20231113	1.66	N	304360	500	56 억		54977	N	N	0	N	02	N
74	20240417	161018	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	30000	3200	2	11.94	55777252450	1951630	44.53	27200	30500	26950	34800	18800	26800	28574.64	0.36	0	6629	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3420	-43.60	49.10	12	17.12	-688.00	611.00	30500	20240417	-1.64	6950	20231113	331.65	30500	-1.64	20240417	7800	284.62	20240126	30500	-1.64	20240417	6950	331.65	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
75	20240417	151033	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28950	2150	2	8.02	53387874300	1871306	42.70	27200	30500	26950	34800	18800	26800	28529.74	0.36	0	14131	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3300	-42.08	47.38	12	16.42	-688.00	611.00	30500	20240417	-5.08	6950	20231113	316.55	30500	-5.08	20240417	7800	271.15	20240126	30500	-5.08	20240417	6950	316.55	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
76	20240417	141030	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27850	1050	2	3.92	47751084850	1676180	38.25	27200	30500	26950	34800	18800	26800	28488.04	0.36	0	3121	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3175	-40.48	45.58	12	14.70	-688.00	611.00	30500	20240417	-8.69	6950	20231113	300.72	30500	-8.69	20240417	7800	257.05	20240126	30500	-8.69	20240417	6950	300.72	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
77	20240417	131031	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28100	1300	2	4.85	45791913550	1605903	36.64	27200	30500	26950	34800	18800	26800	28514.75	0.36	0	-1187	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3203	-40.84	45.99	12	14.09	-688.00	611.00	30500	20240417	-7.87	6950	20231113	304.32	30500	-7.87	20240417	7800	260.26	20240126	30500	-7.87	20240417	6950	304.32	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
78	20240417	121032	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28100	1300	2	4.85	44727459500	1568233	35.78	27200	30500	26950	34800	18800	26800	28520.93	0.36	0	-7953	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3203	-40.84	45.99	12	13.76	-688.00	611.00	30500	20240417	-7.87	6950	20231113	304.32	30500	-7.87	20240417	7800	260.26	20240126	30500	-7.87	20240417	6950	304.32	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
79	20240417	111035	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	27800	1000	2	3.73	43165162400	1512843	34.52	27200	30500	26950	34800	18800	26800	28532.48	0.36	0	-12364	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3169	-40.41	45.50	12	13.27	-688.00	611.00	30500	20240417	-8.85	6950	20231113	300.00	30500	-8.85	20240417	7800	256.41	20240126	30500	-8.85	20240417	6950	300.00	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
80	20240417	101026	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28450	1650	2	6.16	37136652800	1303225	29.74	27200	30500	26950	34800	18800	26800	28495.97	0.36	0	-872	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3243	-41.35	46.56	12	11.43	-688.00	611.00	30500	20240417	-6.72	6950	20231113	309.35	30500	-6.72	20240417	7800	264.74	20240126	30500	-6.72	20240417	6950	309.35	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
81	20240417	091023	53	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29600	2800	2	10.45	17690941550	606906	13.85	27200	30500	27050	34800	18800	26800	29149.40	0.36	0	-19080	31166	28982	24616	22432	18066	30075	23525	57	8000	500	0	50	1	11399076	3374	-43.02	48.45	12	5.32	-688.00	611.00	30500	20240417	-2.95	6950	20231113	325.90	30500	-2.95	20240417	7800	279.49	20240126	30500	-2.95	20240417	6950	325.90	20231113	1.88	N	304360	500	56 억		40827	N	N	0	N	02	N
82	20240416	161028	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	6150	1	29.78	108592919000	4379276	192.07	21050	26800	20250	26800	14500	20650	24800.02	0.62	0	-29839	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	3055	-38.95	43.86	12	38.42	-688.00	611.00	26800	20240416	0.00	6950	20231113	285.61	26800	0.00	20240416	7800	243.59	20240126	26800	0.00	20240416	6950	285.61	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
83	20240416	151027	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	6150	1	29.78	108338265400	4369774	191.65	21050	26800	20250	26800	14500	20650	24796.02	0.62	0	-29905	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	3055	-38.95	43.86	12	38.33	-688.00	611.00	26800	20240416	0.00	6950	20231113	285.61	26800	0.00	20240416	7800	243.59	20240126	26800	0.00	20240416	6950	285.61	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
84	20240416	141027	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26200	5550	2	26.88	101098619000	4098081	179.74	21050	26800	20250	26800	14500	20650	24673.23	0.62	0	-40708	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	2987	-38.08	42.88	12	35.95	-688.00	611.00	26800	20240416	-2.24	6950	20231113	276.98	26800	-2.24	20240416	7800	235.90	20240126	26800	-2.24	20240416	6950	276.98	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
85	20240416	131024	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26800	6150	1	29.78	93198120200	3798354	166.59	21050	26800	20250	26800	14500	20650	24540.09	0.62	0	-49112	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	3055	-38.95	43.86	12	33.32	-688.00	611.00	26800	20240416	0.00	6950	20231113	285.61	26800	0.00	20240416	7800	243.59	20240126	26800	0.00	20240416	6950	285.61	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
86	20240416	121027	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25750	5100	2	24.70	67850591600	2845751	124.81	21050	26750	20250	26800	14500	20650	23846.76	0.62	0	-45656	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	2935	-37.43	42.14	12	24.96	-688.00	611.00	26750	20240416	-3.74	6950	20231113	270.50	26750	-3.74	20240416	7800	230.13	20240126	26750	-3.74	20240416	6950	270.50	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
87	20240416	111023	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23350	2700	2	13.08	48596492900	2083831	91.40	21050	25300	20250	26800	14500	20650	23325.31	0.62	0	-29455	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	2662	-33.94	38.22	12	18.28	-688.00	611.00	25300	20240416	-7.71	6950	20231113	235.97	25300	-7.71	20240416	7800	199.36	20240126	25300	-7.71	20240416	6950	235.97	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
88	20240416	101015	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23150	2500	2	12.11	37799179050	1622794	71.17	21050	25300	20250	26800	14500	20650	23298.45	0.62	0	-37965	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	2639	-33.65	37.89	12	14.24	-688.00	611.00	25300	20240416	-8.50	6950	20231113	233.09	25300	-8.50	20240416	7800	196.79	20240126	25300	-8.50	20240416	6950	233.09	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
89	20240416	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-50	5	-0.24	1556185200	75124	3.29	21050	21300	20250	26800	14500	20650	20718.11	0.62	0	-548	24070	22360	21140	19430	18210	23215	20285	57	6150	500	14450	50	1	11399076	2348	-29.94	33.72	12	0.66	-688.00	611.00	24000	20230504	-14.17	6950	20231113	196.40	22850	-9.85	20240415	7800	164.10	20240126	24000	-14.17	20230504	6950	196.40	20231113	1.63	N	304360	500	56 억		71101	N	N	0	N	00	N
90	20240415	161013	54	100.00	KOSDAQ		제약	N	N	N	N		N	20650	0	3	0.00	48402508230	2271664	67.26	20500	22850	19920	26800	14500	20650	21329.76	0.60	0	-378	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2354	-30.01	33.80	12	19.93	-688.00	611.00	24000	20230504	-13.96	6950	20231113	197.12	22850	-9.63	20240415	7800	164.74	20240126	24000	-13.96	20230504	6950	197.12	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
91	20240415	151017	54	100.00	KOSDAQ		제약	N	N	N	N		N	21050	400	2	1.94	47230334930	2214840	65.57	20500	22850	19920	26800	14500	20650	21347.40	0.60	0	5190	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2400	-30.60	34.45	12	19.43	-688.00	611.00	24000	20230504	-12.29	6950	20231113	202.88	22850	-7.88	20240415	7800	169.87	20240126	24000	-12.29	20230504	6950	202.88	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
92	20240415	141011	54	100.00	KOSDAQ		제약	N	N	N	N		N	20950	300	2	1.45	45612752630	2137300	63.28	20500	22850	19920	26800	14500	20650	21365.66	0.60	0	-6983	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2388	-30.45	34.29	12	18.75	-688.00	611.00	24000	20230504	-12.71	6950	20231113	201.44	22850	-8.32	20240415	7800	168.59	20240126	24000	-12.71	20230504	6950	201.44	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
93	20240415	130959	54	100.00	KOSDAQ		제약	N	N	N	N		N	21100	450	2	2.18	43470389880	2035222	60.26	20500	22850	19920	26800	14500	20650	21385.33	0.60	0	-20107	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2405	-30.67	34.53	12	17.85	-688.00	611.00	24000	20230504	-12.08	6950	20231113	203.60	22850	-7.66	20240415	7800	170.51	20240126	24000	-12.08	20230504	6950	203.60	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
94	20240415	121016	54	100.00	KOSDAQ		제약	N	N	N	N		N	21850	1200	2	5.81	42016428980	1967461	58.25	20500	22850	19920	26800	14500	20650	21382.76	0.60	0	-17468	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2491	-31.76	35.76	12	17.26	-688.00	611.00	24000	20230504	-8.96	6950	20231113	214.39	22850	-4.38	20240415	7800	180.13	20240126	24000	-8.96	20230504	6950	214.39	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
95	20240415	111014	54	100.00	KOSDAQ		제약	N	N	N	N		N	20200	-450	5	-2.18	38750413280	1813346	53.69	20500	22850	19920	26800	14500	20650	21399.65	0.60	0	-13478	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2303	-29.36	33.06	12	15.91	-688.00	611.00	24000	20230504	-15.83	6950	20231113	190.65	22850	-11.60	20240415	7800	158.97	20240126	24000	-15.83	20230504	6950	190.65	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
96	20240415	101008	54	100.00	KOSDAQ		제약	N	N	N	N		N	20700	50	2	0.24	33015261950	1536531	45.49	20500	22850	20350	26800	14500	20650	21528.49	0.60	0	-13549	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2360	-30.09	33.88	12	13.48	-688.00	611.00	24000	20230504	-13.75	6950	20231113	197.84	22850	-9.41	20240415	7800	165.38	20240126	24000	-13.75	20230504	6950	197.84	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
97	20240415	091017	54	100.00	KOSDAQ		제약	N	N	N	N		N	20700	50	2	0.24	11998089700	574518	17.01	20500	21650	20350	26800	14500	20650	20917.65	0.60	0	3823	23883	22266	19283	17666	14683	23075	18475	57	6150	500	14450	50	1	11399076	2360	-30.09	33.88	12	5.04	-688.00	611.00	24000	20230504	-13.75	6950	20231113	197.84	21650	-4.39	20240415	7800	165.38	20240126	24000	-13.75	20230504	6950	197.84	20231113	1.58	N	304360	500	56 억		68858	N	N	128	N	01	N
98	20240412	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	20650	4550	2	28.26	64636531210	3329314	659.69	16500	20900	16300	20900	11270	16100	19408.86	1.09	0	-63526	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	50	1	11399076	2354	-30.01	33.80	12	29.21	-688.00	611.00	24000	20230504	-13.96	6950	20231113	197.12	20900	-1.20	20240412	7800	164.74	20240126	24000	-13.96	20230504	6950	197.12	20231113	1.48	N	304360	500	56 억		124474	N	N	128	N	00	N
99	20240412	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	4600	2	28.57	58422658110	3030804	600.54	16500	20900	16300	20900	11270	16100	19276.29	1.09	0	-51984	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	50	1	11399076	2360	-30.09	33.88	12	26.59	-688.00	611.00	24000	20230504	-13.75	6950	20231113	197.84	20900	-0.96	20240412	7800	165.38	20240126	24000	-13.75	20230504	6950	197.84	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
100	20240412	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	2000	2	12.42	16459596110	945489	187.35	16500	18300	16300	20900	11270	16100	17408.55	1.09	0	27082	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	2063	-26.31	29.62	12	8.29	-688.00	611.00	24000	20230504	-24.58	6950	20231113	160.43	18300	-1.09	20240412	7800	132.05	20240126	24000	-24.58	20230504	6950	160.43	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
101	20240412	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	1440	2	8.94	9784289510	571841	113.31	16500	17700	16300	20900	11270	16100	17110.16	1.09	0	12155	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	1999	-25.49	28.71	12	5.02	-688.00	611.00	24000	20230504	-26.92	6950	20231113	152.37	17700	-0.90	20240412	7800	124.87	20240126	24000	-26.92	20230504	6950	152.37	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
102	20240412	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	1380	2	8.57	8467812920	496847	98.45	16500	17700	16300	20900	11270	16100	17043.10	1.09	0	10392	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	1993	-25.41	28.61	12	4.36	-688.00	611.00	24000	20230504	-27.17	6950	20231113	151.51	17700	-1.24	20240412	7800	124.10	20240126	24000	-27.17	20230504	6950	151.51	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
103	20240412	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	1370	2	8.51	7663711820	450637	89.29	16500	17700	16300	20900	11270	16100	17006.40	1.09	0	8952	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	1991	-25.39	28.59	12	3.95	-688.00	611.00	24000	20230504	-27.21	6950	20231113	151.37	17700	-1.30	20240412	7800	123.97	20240126	24000	-27.21	20230504	6950	151.37	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
104	20240412	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	1060	2	6.58	4245987040	254000	50.33	16500	17160	16300	20900	11270	16100	16716.48	1.09	0	4659	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	1956	-24.94	28.09	12	2.23	-688.00	611.00	24000	20230504	-28.50	6950	20231113	146.91	17160	0.00	20240412	7800	120.00	20240126	24000	-28.50	20230504	6950	146.91	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
105	20240412	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	350	2	2.17	1441763680	86733	17.19	16500	16860	16400	20900	11270	16100	16623.01	1.09	0	-11966	17126	16612	15886	15372	14646	16870	15630	57	4800	500	11270	10	1	11399076	1875	-23.91	26.92	12	0.76	-688.00	611.00	24000	20230504	-31.46	6950	20231113	136.69	16860	-2.43	20240412	7800	110.90	20240126	24000	-31.46	20230504	6950	136.69	20231113	1.48	N	304360	500	56 억		124474	N	N	0	N	00	N
106	20240411	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	200	2	1.26	7949237220	501208	52.73	16000	16400	15160	20650	11130	15900	15859.86	1.58	0	-62142	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1835	-23.40	26.35	12	4.40	-688.00	611.00	24000	20230504	-32.92	6950	20231113	131.65	16500	-2.42	20240408	7800	106.41	20240126	24000	-32.92	20230504	6950	131.65	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
107	20240411	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	190	2	1.19	7687515230	484909	51.02	16000	16400	15160	20650	11130	15900	15853.48	1.58	0	-59080	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1834	-23.39	26.33	12	4.25	-688.00	611.00	24000	20230504	-32.96	6950	20231113	131.51	16500	-2.48	20240408	7800	106.28	20240126	24000	-32.96	20230504	6950	131.51	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
108	20240411	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	40	2	0.25	6973287000	440515	46.34	16000	16400	15160	20650	11130	15900	15829.78	1.58	0	-58968	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1817	-23.17	26.09	12	3.86	-688.00	611.00	24000	20230504	-33.58	6950	20231113	129.35	16500	-3.39	20240408	7800	104.36	20240126	24000	-33.58	20230504	6950	129.35	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
109	20240411	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	40	2	0.25	6546252720	413649	43.52	16000	16400	15160	20650	11130	15900	15825.55	1.58	0	-58932	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1817	-23.17	26.09	12	3.63	-688.00	611.00	24000	20230504	-33.58	6950	20231113	129.35	16500	-3.39	20240408	7800	104.36	20240126	24000	-33.58	20230504	6950	129.35	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
110	20240411	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-200	5	-1.26	6238163300	394038	41.46	16000	16400	15160	20650	11130	15900	15831.30	1.58	0	-55085	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1790	-22.82	25.70	12	3.46	-688.00	611.00	24000	20230504	-34.58	6950	20231113	125.90	16500	-4.85	20240408	7800	101.28	20240126	24000	-34.58	20230504	6950	125.90	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
111	20240411	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-100	5	-0.63	5717317750	361086	37.99	16000	16400	15160	20650	11130	15900	15833.60	1.58	0	-47794	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1801	-22.97	25.86	12	3.17	-688.00	611.00	24000	20230504	-34.17	6950	20231113	127.34	16500	-4.24	20240408	7800	102.56	20240126	24000	-34.17	20230504	6950	127.34	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
112	20240411	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	320	2	2.01	4403393180	279074	29.36	16000	16400	15160	20650	11130	15900	15778.40	1.58	0	-37670	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1849	-23.58	26.55	12	2.45	-688.00	611.00	24000	20230504	-32.42	6950	20231113	133.38	16500	-1.70	20240408	7800	107.95	20240126	24000	-32.42	20230504	6950	133.38	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
113	20240411	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-300	5	-1.89	1895503980	118759	12.49	16000	16400	15430	20650	11130	15900	15961.15	1.58	0	-33694	17360	16630	15700	14970	14040	16995	15335	57	4750	500	11130	10	1	11399076	1778	-22.67	25.53	12	1.04	-688.00	611.00	24000	20230504	-35.00	6950	20231113	124.46	16500	-5.45	20240408	7800	100.00	20240126	24000	-35.00	20230504	6950	124.46	20231113	1.52	N	304360	500	56 억		180274	N	N	0	N	00	N
114	20240409	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	1030	2	6.93	14825003900	939483	46.44	15100	16430	14770	19330	10410	14870	15779.94	1.66	0	-18016	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1812	-23.11	26.02	12	8.24	-688.00	611.00	24000	20230504	-33.75	6950	20231113	128.78	16500	-3.64	20240408	7800	103.85	20240126	24000	-33.75	20230504	6950	128.78	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
115	20240409	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	1050	2	7.06	14256912480	903679	44.67	15100	16430	14770	19330	10410	14870	15776.53	1.66	0	-8716	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1815	-23.14	26.06	12	7.93	-688.00	611.00	24000	20230504	-33.67	6950	20231113	129.06	16500	-3.52	20240408	7800	104.10	20240126	24000	-33.67	20230504	6950	129.06	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
116	20240409	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	1350	2	9.08	13238047110	840385	41.54	15100	16430	14770	19330	10410	14870	15752.37	1.66	0	-6507	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1849	-23.58	26.55	12	7.37	-688.00	611.00	24000	20230504	-32.42	6950	20231113	133.38	16500	-1.70	20240408	7800	107.95	20240126	24000	-32.42	20230504	6950	133.38	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
117	20240409	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	1130	2	7.60	12172879960	774594	38.29	15100	16430	14770	19330	10410	14870	15715.19	1.66	0	-15939	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1824	-23.26	26.19	12	6.80	-688.00	611.00	24000	20230504	-33.33	6950	20231113	130.22	16500	-3.03	20240408	7800	105.13	20240126	24000	-33.33	20230504	6950	130.22	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
118	20240409	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	1070	2	7.20	10035935680	642580	31.76	15100	16240	14770	19330	10410	14870	15618.20	1.66	0	-10008	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1817	-23.17	26.09	12	5.64	-688.00	611.00	24000	20230504	-33.58	6950	20231113	129.35	16500	-3.39	20240408	7800	104.36	20240126	24000	-33.58	20230504	6950	129.35	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
119	20240409	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	1140	2	7.67	8357460360	537994	26.59	15100	16200	14770	19330	10410	14870	15534.50	1.66	0	-4192	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1825	-23.27	26.20	12	4.72	-688.00	611.00	24000	20230504	-33.29	6950	20231113	130.36	16500	-2.97	20240408	7800	105.26	20240126	24000	-33.29	20230504	6950	130.36	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
120	20240409	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	710	2	4.77	4443943690	291922	14.43	15100	15620	14770	19330	10410	14870	15223.06	1.66	0	-13392	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1776	-22.65	25.50	12	2.56	-688.00	611.00	24000	20230504	-35.08	6950	20231113	124.17	16500	-5.58	20240408	7800	99.74	20240126	24000	-35.08	20230504	6950	124.17	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
121	20240409	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	20	2	0.13	1650428580	108802	5.38	15100	15420	14770	19330	10410	14870	15169.13	1.66	0	-16686	17783	16326	15043	13586	12303	17055	14315	57	4460	500	10400	10	1	11399076	1697	-21.64	24.37	12	0.95	-688.00	611.00	24000	20230504	-37.96	6950	20231113	114.24	16500	-9.76	20240408	7800	90.90	20240126	24000	-37.96	20230504	6950	114.24	20231113	1.48	N	304360	500	56 억		189021	N	N	0	N	00	N
122	20240408	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	1170	2	8.54	31298806220	2012007	433.77	13800	16500	13760	17810	9590	13700	15563.04	0.41	0	165962	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1686	-21.61	24.34	12	17.75	-688.00	611.00	24000	20230504	-38.04	6950	20231113	113.96	16500	-9.88	20240408	7800	90.64	20240126	24000	-38.04	20230504	6950	113.96	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
123	20240408	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	1240	2	9.05	30575245410	1963387	423.29	13800	16500	13760	17810	9590	13700	15579.42	0.41	0	177217	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1694	-21.72	24.45	12	17.32	-688.00	611.00	24000	20230504	-37.75	6950	20231113	114.96	16500	-9.45	20240408	7800	91.54	20240126	24000	-37.75	20230504	6950	114.96	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
124	20240408	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	1380	2	10.07	28813193660	1846498	398.09	13800	16500	13760	17810	9590	13700	15611.50	0.41	0	154859	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1710	-21.92	24.68	12	16.29	-688.00	611.00	24000	20230504	-37.17	6950	20231113	116.98	16500	-8.61	20240408	7800	93.33	20240126	24000	-37.17	20230504	6950	116.98	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
125	20240408	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	1850	2	13.50	26651161530	1705271	367.64	13800	16500	13760	17810	9590	13700	15636.66	0.41	0	129598	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1763	-22.60	25.45	12	15.04	-688.00	611.00	24000	20230504	-35.21	6950	20231113	123.74	16500	-5.76	20240408	7800	99.36	20240126	24000	-35.21	20230504	6950	123.74	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
126	20240408	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	2030	2	14.82	24449088940	1563839	337.15	13800	16500	13760	17810	9590	13700	15642.73	0.41	0	100928	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1783	-22.86	25.74	12	13.79	-688.00	611.00	24000	20230504	-34.46	6950	20231113	126.33	16500	-4.67	20240408	7800	101.67	20240126	24000	-34.46	20230504	6950	126.33	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
127	20240408	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	15960	2260	2	16.50	22395715170	1434528	309.27	13800	16500	13760	17810	9590	13700	15621.30	0.41	0	92291	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1809	-23.20	26.12	12	12.65	-688.00	611.00	24000	20230504	-33.50	6950	20231113	129.64	16500	-3.27	20240408	7800	104.62	20240126	24000	-33.50	20230504	6950	129.64	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
128	20240408	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	2470	2	18.03	17277819390	1111800	239.69	13800	16500	13760	17810	9590	13700	15552.09	0.41	0	42158	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1833	-23.50	26.46	12	9.81	-688.00	611.00	24000	20230504	-32.62	6950	20231113	132.66	16500	-2.00	20240408	7800	107.31	20240126	24000	-32.62	20230504	6950	132.66	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
129	20240408	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	810	2	5.91	1077284350	76098	16.41	13800	14570	13760	17810	9590	13700	14202.90	0.41	0	6652	14726	14212	13956	13442	13186	14085	13315	57	4110	500	9590	10	1	11337076	1645	-21.09	23.75	12	0.67	-688.00	611.00	24000	20230504	-39.54	6950	20231113	108.78	15000	-3.27	20240404	7800	86.03	20240126	24000	-39.54	20230504	6950	108.78	20231113	1.22	N	304360	500	56 억		46622	N	N	258	N	00	N
130	20240405	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-900	5	-6.16	6404802730	455280	46.42	14470	14470	13700	18980	10220	14600	14070.38	1.03	0	-68380	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1553	-19.91	22.42	12	4.02	-688.00	611.00	24000	20230504	-42.92	6950	20231113	97.12	15000	-8.67	20240404	7800	75.64	20240126	24000	-42.92	20230504	6950	97.12	20231113	1.08	N	304360	500	56 억		116409	N	N	258	N	00	N
131	20240405	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-550	5	-3.77	5826694600	413328	42.14	14470	14470	13900	18980	10220	14600	14096.61	1.03	0	-69478	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1593	-20.42	23.00	12	3.65	-688.00	611.00	24000	20230504	-41.46	6950	20231113	102.16	15000	-6.33	20240404	7800	80.13	20240126	24000	-41.46	20230504	6950	102.16	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
132	20240405	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-570	5	-3.90	4936549480	349787	35.66	14470	14470	13920	18980	10220	14600	14112.54	1.03	0	-65118	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1591	-20.39	22.96	12	3.09	-688.00	611.00	24000	20230504	-41.54	6950	20231113	101.87	15000	-6.47	20240404	7800	79.87	20240126	24000	-41.54	20230504	6950	101.87	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
133	20240405	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-550	5	-3.77	4441955660	314606	32.08	14470	14470	13920	18980	10220	14600	14118.58	1.03	0	-68872	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1593	-20.42	23.00	12	2.78	-688.00	611.00	24000	20230504	-41.46	6950	20231113	102.16	15000	-6.33	20240404	7800	80.13	20240126	24000	-41.46	20230504	6950	102.16	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
134	20240405	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-510	5	-3.49	3676872270	260003	26.51	14470	14470	13920	18980	10220	14600	14141.05	1.03	0	-39912	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1597	-20.48	23.06	12	2.29	-688.00	611.00	24000	20230504	-41.29	6950	20231113	102.73	15000	-6.07	20240404	7800	80.64	20240126	24000	-41.29	20230504	6950	102.73	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
135	20240405	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-390	5	-2.67	3143167810	222085	22.64	14470	14470	13920	18980	10220	14600	14152.30	1.03	0	-40010	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1611	-20.65	23.26	12	1.96	-688.00	611.00	24000	20230504	-40.79	6950	20231113	104.46	15000	-5.27	20240404	7800	82.18	20240126	24000	-40.79	20230504	6950	104.46	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
136	20240405	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-450	5	-3.08	2390436140	168841	17.21	14470	14470	13920	18980	10220	14600	14157.01	1.03	0	-26207	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1604	-20.57	23.16	12	1.49	-688.00	611.00	24000	20230504	-41.04	6950	20231113	103.60	15000	-5.67	20240404	7800	81.41	20240126	24000	-41.04	20230504	6950	103.60	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
137	20240405	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-500	5	-3.42	966778180	68337	6.97	14470	14470	13920	18980	10220	14600	14144.93	1.03	0	-11969	15553	15076	14523	14046	13493	14800	13770	57	4380	500	10220	10	1	11337076	1599	-20.49	23.08	12	0.60	-688.00	611.00	24000	20230504	-41.25	6950	20231113	102.88	15000	-6.00	20240404	7800	80.77	20240126	24000	-41.25	20230504	6950	102.88	20231113	1.08	N	304360	500	56 억		116409	N	N	0	N	00	N
138	20240404	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	540	2	3.84	14001317510	967119	110.34	14740	15000	13970	18270	9850	14060	14477.23	0.95	0	-6722	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1655	-21.22	23.90	12	8.53	-688.00	611.00	24000	20230504	-39.17	6950	20231113	110.07	15000	-2.67	20240404	7800	87.18	20240126	24000	-39.17	20230504	6950	110.07	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
139	20240404	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14590	530	2	3.77	13552804600	936188	106.81	14740	15000	13970	18270	9850	14060	14476.61	0.95	0	-6831	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1654	-21.21	23.88	12	8.26	-688.00	611.00	24000	20230504	-39.21	6950	20231113	109.93	15000	-2.73	20240404	7800	87.05	20240126	24000	-39.21	20230504	6950	109.93	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
140	20240404	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	640	2	4.55	12462492810	861519	98.29	14740	15000	13970	18270	9850	14060	14465.75	0.95	0	-1972	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1667	-21.37	24.06	12	7.60	-688.00	611.00	24000	20230504	-38.75	6950	20231113	111.51	15000	-2.00	20240404	7800	88.46	20240126	24000	-38.75	20230504	6950	111.51	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
141	20240404	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	320	2	2.28	11488181490	794576	90.65	14740	15000	13970	18270	9850	14060	14458.29	0.95	0	-2256	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1630	-20.90	23.54	12	7.01	-688.00	611.00	24000	20230504	-40.08	6950	20231113	106.91	15000	-4.13	20240404	7800	84.36	20240126	24000	-40.08	20230504	6950	106.91	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
142	20240404	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	510	2	3.63	10482929320	725067	82.72	14740	15000	13970	18270	9850	14060	14457.91	0.95	0	-6863	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1652	-21.18	23.85	12	6.40	-688.00	611.00	24000	20230504	-39.29	6950	20231113	109.64	15000	-2.87	20240404	7800	86.79	20240126	24000	-39.29	20230504	6950	109.64	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
143	20240404	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	230	2	1.64	7866315890	545970	62.29	14740	15000	13970	18270	9850	14060	14408.00	0.95	0	-41534	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1620	-20.77	23.39	12	4.82	-688.00	611.00	24000	20230504	-40.46	6950	20231113	105.61	15000	-4.73	20240404	7800	83.21	20240126	24000	-40.46	20230504	6950	105.61	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
144	20240404	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	30	2	0.21	6483058250	449657	51.30	14740	15000	13970	18270	9850	14060	14417.84	0.95	0	-50071	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1597	-20.48	23.06	12	3.97	-688.00	611.00	24000	20230504	-41.29	6950	20231113	102.73	15000	-6.07	20240404	7800	80.64	20240126	24000	-41.29	20230504	6950	102.73	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
145	20240404	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	340	2	2.42	3680578340	253003	28.86	14740	15000	14100	18270	9850	14060	14547.69	0.95	0	-12361	15846	14952	13976	13082	12106	15400	13530	57	4210	500	9840	10	1	11337076	1633	-20.93	23.57	12	2.23	-688.00	611.00	24000	20230504	-40.00	6950	20231113	107.19	15000	-4.00	20240404	7800	84.62	20240126	24000	-40.00	20230504	6950	107.19	20231113	1.07	N	304360	500	56 억		107683	N	N	0	N	00	N
146	20240403	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	320	2	2.33	12233313330	873675	78.94	13400	14870	13000	17860	9620	13740	14002.09	0.91	0	-3273	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1594	-20.44	23.01	12	7.71	-688.00	611.00	24000	20230504	-41.42	6950	20231113	102.30	14880	-5.51	20240402	7800	80.26	20240126	24000	-41.42	20230504	6950	102.30	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
147	20240403	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	230	2	1.67	11920616750	851350	76.92	13400	14870	13000	17860	9620	13740	14002.09	0.91	0	-1927	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1584	-20.31	22.86	12	7.51	-688.00	611.00	24000	20230504	-41.79	6950	20231113	101.01	14880	-6.12	20240402	7800	79.10	20240126	24000	-41.79	20230504	6950	101.01	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
148	20240403	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	260	2	1.89	11204521620	800232	72.30	13400	14870	13000	17860	9620	13740	14001.67	0.91	0	-5335	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1587	-20.35	22.91	12	7.06	-688.00	611.00	24000	20230504	-41.67	6950	20231113	101.44	14880	-5.91	20240402	7800	79.49	20240126	24000	-41.67	20230504	6950	101.44	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
149	20240403	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	14230	490	2	3.57	6770881760	493719	44.61	13400	14320	13000	17860	9620	13740	13714.03	0.91	0	-3177	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1613	-20.68	23.29	12	4.35	-688.00	611.00	24000	20230504	-40.71	6950	20231113	104.75	14880	-4.37	20240402	7800	82.44	20240126	24000	-40.71	20230504	6950	104.75	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
150	20240403	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	200	2	1.46	5426926590	398555	36.01	13400	14090	13000	17860	9620	13740	13616.43	0.91	0	-5711	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1580	-20.26	22.82	12	3.52	-688.00	611.00	24000	20230504	-41.92	6950	20231113	100.58	14880	-6.32	20240402	7800	78.72	20240126	24000	-41.92	20230504	6950	100.58	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
151	20240403	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	60	2	0.44	4533045230	334089	30.19	13400	14090	13000	17860	9620	13740	13568.25	0.91	0	-5379	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1565	-20.06	22.59	12	2.95	-688.00	611.00	24000	20230504	-42.50	6950	20231113	98.56	14880	-7.26	20240402	7800	76.92	20240126	24000	-42.50	20230504	6950	98.56	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
152	20240403	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-80	5	-0.58	3788717080	279608	25.26	13400	14090	13000	17860	9620	13740	13549.94	0.91	0	1946	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1549	-19.85	22.36	12	2.47	-688.00	611.00	24000	20230504	-43.08	6950	20231113	96.55	14880	-8.20	20240402	7800	75.13	20240126	24000	-43.08	20230504	6950	96.55	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
153	20240403	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-510	5	-3.71	897176710	67260	6.08	13400	13640	13100	17860	9620	13740	13337.46	0.91	0	922	15453	14596	14023	13166	12593	14310	12880	57	4120	500	9610	10	1	11337076	1500	-19.23	21.65	12	0.59	-688.00	611.00	24000	20230504	-44.88	6950	20231113	90.36	14880	-11.09	20240402	7800	69.62	20240126	24000	-44.88	20230504	6950	90.36	20231113	0.79	N	304360	500	56 억		103510	N	N	0	N	00	N
154	20240402	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-660	5	-4.58	15258460110	1096502	32.99	14450	14880	13450	18720	10080	14400	13915.84	1.56	0	-85592	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1558	-19.97	22.49	12	9.67	-688.00	611.00	24000	20230504	-42.75	6950	20231113	97.70	14880	-7.66	20240402	7800	76.15	20240126	24000	-42.75	20230504	6950	97.70	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
155	20240402	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-520	5	-3.61	14684368350	1054972	31.74	14450	14880	13450	18720	10080	14400	13919.20	1.56	0	-81396	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1574	-20.17	22.72	12	9.31	-688.00	611.00	24000	20230504	-42.17	6950	20231113	99.71	14880	-6.72	20240402	7800	77.95	20240126	24000	-42.17	20230504	6950	99.71	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
156	20240402	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-420	5	-2.92	12939916510	931198	28.02	14450	14880	13450	18720	10080	14400	13895.99	1.56	0	-45900	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1585	-20.32	22.88	12	8.21	-688.00	611.00	24000	20230504	-41.75	6950	20231113	101.15	14880	-6.05	20240402	7800	79.23	20240126	24000	-41.75	20230504	6950	101.15	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
157	20240402	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-700	5	-4.86	11654664040	838771	25.24	14450	14880	13450	18720	10080	14400	13894.93	1.56	0	-31212	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1553	-19.91	22.42	12	7.40	-688.00	611.00	24000	20230504	-42.92	6950	20231113	97.12	14880	-7.93	20240402	7800	75.64	20240126	24000	-42.92	20230504	6950	97.12	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
158	20240402	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-690	5	-4.79	10827293960	778273	23.42	14450	14880	13450	18720	10080	14400	13911.95	1.56	0	-28684	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1554	-19.93	22.44	12	6.86	-688.00	611.00	24000	20230504	-42.88	6950	20231113	97.27	14880	-7.86	20240402	7800	75.77	20240126	24000	-42.88	20230504	6950	97.27	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
159	20240402	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-730	5	-5.07	9976551870	715771	21.54	14450	14880	13450	18720	10080	14400	13938.19	1.56	0	-28496	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1550	-19.87	22.37	12	6.31	-688.00	611.00	24000	20230504	-43.04	6950	20231113	96.69	14880	-8.13	20240402	7800	75.26	20240126	24000	-43.04	20230504	6950	96.69	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
160	20240402	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-810	5	-5.62	8741549330	624531	18.79	14450	14880	13450	18720	10080	14400	13996.98	1.56	0	-20490	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1541	-19.75	22.24	12	5.51	-688.00	611.00	24000	20230504	-43.38	6950	20231113	95.54	14880	-8.67	20240402	7800	74.23	20240126	24000	-43.38	20230504	6950	95.54	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
161	20240402	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14060	-340	5	-2.36	3808554860	265032	7.97	14450	14880	14040	18720	10080	14400	14370.17	1.56	0	-24073	16653	15526	13573	12446	10493	16090	13010	57	4320	500	10080	10	1	11337076	1594	-20.44	23.01	12	2.34	-688.00	611.00	24000	20230504	-41.42	6950	20231113	102.30	14880	-5.51	20240402	7800	80.26	20240126	24000	-41.42	20230504	6950	102.30	20231113	0.81	N	304360	500	56 억		176908	N	N	0	N	00	N
162	20240401	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	2680	2	22.87	42633691200	3158839	1650.34	12130	14700	11620	15230	8210	11720	13494.62	0.94	0	108019	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1633	-23.26	-38.92	12	27.86	-619.00	-370.00	24000	20230504	-40.00	6950	20231113	107.19	14700	-2.04	20240401	7800	84.62	20240126	24000	-40.00	20230504	6950	107.19	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
163	20240401	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	2550	2	21.76	40529804310	3010610	1572.90	12130	14700	11620	15230	8210	11720	13462.42	0.94	0	116735	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1618	-23.05	-38.57	12	26.56	-619.00	-370.00	24000	20230504	-40.54	6950	20231113	105.32	14700	-2.93	20240401	7800	82.95	20240126	24000	-40.54	20230504	6950	105.32	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
164	20240401	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	2370	2	20.22	33153665630	2493207	1302.58	12130	14360	11620	15230	8210	11720	13297.70	0.94	0	121574	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1597	-22.76	-38.08	12	21.99	-619.00	-370.00	24000	20230504	-41.29	6950	20231113	102.73	14360	-1.88	20240401	7800	80.64	20240126	24000	-41.29	20230504	6950	102.73	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
165	20240401	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	2110	2	18.00	23707961170	1819819	950.77	12130	13990	11620	15230	8210	11720	13027.77	0.94	0	143378	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1568	-22.34	-37.38	12	16.05	-619.00	-370.00	24000	20230504	-42.38	6950	20231113	98.99	13990	-1.14	20240401	7800	77.31	20240126	24000	-42.38	20230504	6950	98.99	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
166	20240401	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	1520	2	12.97	18192261390	1418193	740.94	12130	13600	11620	15230	8210	11720	12827.90	0.94	0	153366	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1501	-21.39	-35.78	12	12.51	-619.00	-370.00	24000	20230504	-44.83	6950	20231113	90.50	13600	-2.65	20240401	7800	69.74	20240126	24000	-44.83	20230504	6950	90.50	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
167	20240401	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	1170	2	9.98	15104416410	1183801	618.48	12130	13600	11620	15230	8210	11720	12759.40	0.94	0	84733	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1461	-20.82	-34.84	12	10.44	-619.00	-370.00	24000	20230504	-46.29	6950	20231113	85.47	13600	-5.22	20240401	7800	65.26	20240126	24000	-46.29	20230504	6950	85.47	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
168	20240401	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	970	2	8.28	5896488350	481055	251.33	12130	12690	11620	15230	8210	11720	12257.59	0.94	0	31675	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1439	-20.50	-34.30	12	4.24	-619.00	-370.00	24000	20230504	-47.12	6950	20231113	82.59	12690	0.00	20240401	7800	62.69	20240126	24000	-47.12	20230504	6950	82.59	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N
169	20240401	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	290	2	2.47	1384349270	115699	60.45	12130	12130	11620	15230	8210	11720	11965.44	0.94	0	-26677	12160	11940	11540	11320	10920	12050	11430	57	3510	500	8200	10	1	11337076	1362	-19.40	-32.46	12	1.02	-619.00	-370.00	24000	20230504	-49.96	6950	20231113	72.81	12130	-0.99	20240401	7800	53.97	20240126	24000	-49.96	20230504	6950	72.81	20231113	0.84	N	304360	500	56 억		107016	N	N	0	N	00	N