KissMeData/042520/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	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13180	-130	5	-0.98	384056170	29233	73.46	13130	13330	13040	17300	9320	13310	13137.76	1.08	0	1455	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1783	-6.93	2.91	09	0.22	-1902.00	4536.00	29700	20230717	-55.62	11050	20240201	19.28	16600	-20.60	20240319	11050	19.28	20240201	29700	-55.62	20230717	11050	19.28	20240201	0.36	N	042520	500	67 억		145983	N	N	2	N	00	N
3	20240430	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-160	5	-1.20	369777930	28147	70.73	13130	13330	13040	17300	9320	13310	13137.38	1.08	0	1438	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1779	-6.91	2.90	09	0.21	-1902.00	4536.00	29700	20230717	-55.72	11050	20240201	19.00	16600	-20.78	20240319	11050	19.00	20240201	29700	-55.72	20230717	11050	19.00	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
4	20240430	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-190	5	-1.43	341681030	26007	65.36	13130	13330	13040	17300	9320	13310	13138.04	1.08	0	870	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1775	-6.90	2.89	09	0.19	-1902.00	4536.00	29700	20230717	-55.82	11050	20240201	18.73	16600	-20.96	20240319	11050	18.73	20240201	29700	-55.82	20230717	11050	18.73	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
5	20240430	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-120	5	-0.90	290787760	22143	55.65	13130	13330	13040	17300	9320	13310	13132.27	1.08	0	1577	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1784	-6.93	2.91	09	0.16	-1902.00	4536.00	29700	20230717	-55.59	11050	20240201	19.37	16600	-20.54	20240319	11050	19.37	20240201	29700	-55.59	20230717	11050	19.37	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
6	20240430	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-210	5	-1.58	282560420	21518	54.07	13130	13330	13040	17300	9320	13310	13131.35	1.08	0	1537	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1772	-6.89	2.89	09	0.16	-1902.00	4536.00	29700	20230717	-55.89	11050	20240201	18.55	16600	-21.08	20240319	11050	18.55	20240201	29700	-55.89	20230717	11050	18.55	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
7	20240430	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	-240	5	-1.80	248610510	18925	47.56	13130	13330	13040	17300	9320	13310	13136.62	1.08	0	977	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1768	-6.87	2.88	09	0.14	-1902.00	4536.00	29700	20230717	-55.99	11050	20240201	18.28	16600	-21.27	20240319	11050	18.28	20240201	29700	-55.99	20230717	11050	18.28	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
8	20240430	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-150	5	-1.13	153823350	11676	29.34	13130	13330	13100	17300	9320	13310	13174.32	1.08	0	2434	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1780	-6.92	2.90	09	0.09	-1902.00	4536.00	29700	20230717	-55.69	11050	20240201	19.10	16600	-20.72	20240319	11050	19.10	20240201	29700	-55.69	20230717	11050	19.10	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
9	20240430	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-100	5	-0.75	67186190	5105	12.83	13130	13280	13130	17300	9320	13310	13160.86	1.08	0	1028	13956	13632	13266	12942	12576	13795	13105	68	3990	500	9310	10	1	13526367	1787	-6.95	2.91	09	0.04	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.36	N	042520	500	67 억		145983	N	N	3	N	00	N
10	20240429	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	420	2	3.26	530965250	39793	178.00	13100	13590	12900	16750	9030	12890	13343.18	0.98	0	15830	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1800	-7.00	2.93	09	0.29	-1902.00	4536.00	29700	20230717	-55.19	11050	20240201	20.45	16600	-19.82	20240319	11050	20.45	20240201	29700	-55.19	20230717	11050	20.45	20240201	0.38	N	042520	500	67 억		132289	N	N	3	N	00	N
11	20240429	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	430	2	3.34	518480890	38855	173.81	13100	13590	12900	16750	9030	12890	13343.99	0.98	0	15667	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1802	-7.00	2.94	09	0.29	-1902.00	4536.00	29700	20230717	-55.15	11050	20240201	20.54	16600	-19.76	20240319	11050	20.54	20240201	29700	-55.15	20230717	11050	20.54	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
12	20240429	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	440	2	3.41	493347450	36968	165.37	13100	13590	12900	16750	9030	12890	13345.26	0.98	0	15313	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1803	-7.01	2.94	09	0.27	-1902.00	4536.00	29700	20230717	-55.12	11050	20240201	20.63	16600	-19.70	20240319	11050	20.63	20240201	29700	-55.12	20230717	11050	20.63	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
13	20240429	130512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	390	2	3.03	474561860	35555	159.05	13100	13590	12900	16750	9030	12890	13347.26	0.98	0	14749	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1796	-6.98	2.93	09	0.26	-1902.00	4536.00	29700	20230717	-55.29	11050	20240201	20.18	16600	-20.00	20240319	11050	20.18	20240201	29700	-55.29	20230717	11050	20.18	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
14	20240429	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	370	2	2.87	414836660	31069	138.98	13100	13590	12900	16750	9030	12890	13352.11	0.98	0	12899	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1794	-6.97	2.92	09	0.23	-1902.00	4536.00	29700	20230717	-55.35	11050	20240201	20.00	16600	-20.12	20240319	11050	20.00	20240201	29700	-55.35	20230717	11050	20.00	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
15	20240429	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	440	2	3.41	373987730	27994	125.22	13100	13590	12900	16750	9030	12890	13359.57	0.98	0	12722	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1803	-7.01	2.94	09	0.21	-1902.00	4536.00	29700	20230717	-55.12	11050	20240201	20.63	16600	-19.70	20240319	11050	20.63	20240201	29700	-55.12	20230717	11050	20.63	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
16	20240429	100512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	480	2	3.72	334419200	25016	111.90	13100	13590	12900	16750	9030	12890	13368.21	0.98	0	11226	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1808	-7.03	2.95	09	0.18	-1902.00	4536.00	29700	20230717	-54.98	11050	20240201	21.00	16600	-19.46	20240319	11050	21.00	20240201	29700	-54.98	20230717	11050	21.00	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
17	20240429	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	250	2	1.94	17639550	1343	6.01	13100	13160	12900	16750	9030	12890	13134.44	0.98	0	-2	13130	13010	12880	12760	12630	13070	12820	68	3860	500	9020	10	1	13526367	1777	-6.91	2.90	09	0.01	-1902.00	4536.00	29700	20230717	-55.76	11050	20240201	18.91	16600	-20.84	20240319	11050	18.91	20240201	29700	-55.76	20230717	11050	18.91	20240201	0.38	N	042520	500	67 억		132289	N	N	4	N	00	N
18	20240426	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	80	2	0.62	286646210	22355	50.09	12810	13000	12750	16650	8970	12810	12822.42	0.99	0	-1586	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1744	-6.78	2.84	09	0.17	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.38	N	042520	500	67 억		133871	N	N	4	N	00	N
19	20240426	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	50	2	0.39	272646950	21265	47.65	12810	13000	12750	16650	8970	12810	12821.39	0.99	0	-2006	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1739	-6.76	2.84	09	0.16	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
20	20240426	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	0	3	0.00	233871640	18231	40.85	12810	13000	12770	16650	8970	12810	12828.24	0.99	0	-1513	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1733	-6.74	2.82	09	0.13	-1902.00	4536.00	29700	20230717	-56.87	11050	20240201	15.93	16600	-22.83	20240319	11050	15.93	20240201	29700	-56.87	20230717	11050	15.93	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
21	20240426	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	10	2	0.08	190639880	14853	33.28	12810	13000	12780	16650	8970	12810	12835.11	0.99	0	-1715	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1734	-6.74	2.83	09	0.11	-1902.00	4536.00	29700	20230717	-56.84	11050	20240201	16.02	16600	-22.77	20240319	11050	16.02	20240201	29700	-56.84	20230717	11050	16.02	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
22	20240426	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	30	2	0.23	164718950	12836	28.76	12810	13000	12780	16650	8970	12810	12832.58	0.99	0	-2583	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1737	-6.75	2.83	09	0.09	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
23	20240426	110508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-30	5	-0.23	152890260	11912	26.69	12810	13000	12780	16650	8970	12810	12834.98	0.99	0	-2927	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1729	-6.72	2.82	09	0.09	-1902.00	4536.00	29700	20230717	-56.97	11050	20240201	15.66	16600	-23.01	20240319	11050	15.66	20240201	29700	-56.97	20230717	11050	15.66	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
24	20240426	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	110	2	0.86	75264230	5853	13.11	12810	13000	12810	16650	8970	12810	12859.09	0.99	0	1025	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1748	-6.79	2.85	09	0.04	-1902.00	4536.00	29700	20230717	-56.50	11050	20240201	16.92	16600	-22.17	20240319	11050	16.92	20240201	29700	-56.50	20230717	11050	16.92	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
25	20240426	090511	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	190	2	1.48	6040280	470	1.05	12810	13000	12810	16650	8970	12810	12851.66	0.99	0	-88	13356	13082	12946	12672	12536	13015	12605	68	3840	500	8960	10	1	13526367	1758	-6.83	2.87	09	0.00	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.38	N	042520	500	67 억		133871	N	N	2	N	00	N
26	20240425	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-420	5	-3.17	576450600	44618	235.99	13210	13220	12810	17190	9270	13230	12919.69	1.06	0	-9003	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1733	-6.74	2.82	09	0.33	-1902.00	4536.00	29700	20230717	-56.87	11050	20240201	15.93	16600	-22.83	20240319	11050	15.93	20240201	29700	-56.87	20230717	11050	15.93	20240201	0.38	N	042520	500	67 억		142874	N	N	2	N	00	N
27	20240425	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-340	5	-2.57	546133760	42254	223.48	13210	13220	12820	17190	9270	13230	12925.02	1.06	0	-8312	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1744	-6.78	2.84	09	0.31	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
28	20240425	140506	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-360	5	-2.72	459742970	35532	187.93	13210	13220	12820	17190	9270	13230	12938.84	1.06	0	-8439	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1741	-6.77	2.84	09	0.26	-1902.00	4536.00	29700	20230717	-56.67	11050	20240201	16.47	16600	-22.47	20240319	11050	16.47	20240201	29700	-56.67	20230717	11050	16.47	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
29	20240425	130508	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-370	5	-2.80	432887950	33446	176.90	13210	13220	12820	17190	9270	13230	12942.89	1.06	0	-8213	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1739	-6.76	2.84	09	0.25	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
30	20240425	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-390	5	-2.95	406575820	31405	166.10	13210	13220	12820	17190	9270	13230	12946.21	1.06	0	-8142	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1737	-6.75	2.83	09	0.23	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
31	20240425	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-370	5	-2.80	347707430	26817	141.84	13210	13220	12820	17190	9270	13230	12965.93	1.06	0	-7085	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1739	-6.76	2.84	09	0.20	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
32	20240425	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-210	5	-1.59	165880290	12708	67.21	13210	13220	12960	17190	9270	13230	13053.22	1.06	0	-3071	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1761	-6.85	2.87	09	0.09	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
33	20240425	090508	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-120	5	-0.91	34830450	2654	14.04	13210	13210	13110	17190	9270	13230	13123.76	1.06	0	-1077	13496	13362	13246	13112	12996	13305	13055	68	3960	500	9260	10	1	13526367	1773	-6.89	2.89	09	0.02	-1902.00	4536.00	29700	20230717	-55.86	11050	20240201	18.64	16600	-21.02	20240319	11050	18.64	20240201	29700	-55.86	20230717	11050	18.64	20240201	0.38	N	042520	500	67 억		142874	N	N	10	N	00	N
34	20240424	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	0	3	0.00	242071170	18318	105.11	13310	13380	13130	17190	9270	13230	13214.93	1.05	0	270	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1790	-6.96	2.92	09	0.14	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.37	N	042520	500	67 억		142604	N	N	10	N	00	N
35	20240424	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-30	5	-0.23	233273850	17652	101.29	13310	13380	13130	17190	9270	13230	13215.15	1.05	0	134	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1785	-6.94	2.91	09	0.13	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
36	20240424	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	0	3	0.00	195396740	14791	84.87	13310	13380	13130	17190	9270	13230	13210.52	1.05	0	-68	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1790	-6.96	2.92	09	0.11	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
37	20240424	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	0	3	0.00	166097560	12582	72.19	13310	13380	13130	17190	9270	13230	13201.20	1.05	0	-2246	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1790	-6.96	2.92	09	0.09	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
38	20240424	120506	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-30	5	-0.23	139922950	10603	60.84	13310	13380	13130	17190	9270	13230	13196.54	1.05	0	-2362	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1785	-6.94	2.91	09	0.08	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
39	20240424	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-80	5	-0.60	106805530	8085	46.39	13310	13380	13150	17190	9270	13230	13210.33	1.05	0	-2863	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1779	-6.91	2.90	09	0.06	-1902.00	4536.00	29700	20230717	-55.72	11050	20240201	19.00	16600	-20.78	20240319	11050	19.00	20240201	29700	-55.72	20230717	11050	19.00	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
40	20240424	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	0	3	0.00	45801630	3452	19.81	13310	13380	13230	17190	9270	13230	13268.14	1.05	0	-1278	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1790	-6.96	2.92	09	0.03	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
41	20240424	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	10	2	0.08	7878200	594	3.41	13310	13310	13230	17190	9270	13230	13262.96	1.05	0	-85	13743	13486	13293	13036	12843	13615	13165	68	3960	500	9260	10	1	13526367	1791	-6.96	2.92	09	0.00	-1902.00	4536.00	29700	20230717	-55.42	11050	20240201	19.82	16600	-20.24	20240319	11050	19.82	20240201	29700	-55.42	20230717	11050	19.82	20240201	0.37	N	042520	500	67 억		142604	N	N	8	N	00	N
42	20240423	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	10	2	0.08	229807870	17239	36.47	13100	13550	13100	17180	9260	13220	13330.70	1.06	0	-897	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1790	-6.96	2.92	09	0.13	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.39	N	042520	500	67 억		143501	N	N	8	N	00	N
43	20240423	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-30	5	-0.23	218201640	16360	34.61	13100	13550	13100	17180	9260	13220	13337.51	1.06	0	-727	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1784	-6.93	2.91	09	0.12	-1902.00	4536.00	29700	20230717	-55.59	11050	20240201	19.37	16600	-20.54	20240319	11050	19.37	20240201	29700	-55.59	20230717	11050	19.37	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
44	20240423	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-20	5	-0.15	200436390	15011	31.76	13100	13550	13100	17180	9260	13220	13352.63	1.06	0	-605	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1785	-6.94	2.91	09	0.11	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
45	20240423	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	60	2	0.45	187929510	14065	29.76	13100	13550	13100	17180	9260	13220	13361.50	1.06	0	-385	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1796	-6.98	2.93	09	0.10	-1902.00	4536.00	29700	20230717	-55.29	11050	20240201	20.18	16600	-20.00	20240319	11050	20.18	20240201	29700	-55.29	20230717	11050	20.18	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
46	20240423	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-20	5	-0.15	173134800	12946	27.39	13100	13550	13100	17180	9260	13220	13373.61	1.06	0	142	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1785	-6.94	2.91	09	0.10	-1902.00	4536.00	29700	20230717	-55.56	11050	20240201	19.46	16600	-20.48	20240319	11050	19.46	20240201	29700	-55.56	20230717	11050	19.46	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
47	20240423	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13170	-50	5	-0.38	158417660	11833	25.04	13100	13550	13100	17180	9260	13220	13387.79	1.06	0	479	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1781	-6.92	2.90	09	0.09	-1902.00	4536.00	29700	20230717	-55.66	11050	20240201	19.19	16600	-20.66	20240319	11050	19.19	20240201	29700	-55.66	20230717	11050	19.19	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
48	20240423	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	280	2	2.12	109533930	8140	17.22	13100	13550	13100	17180	9260	13220	13456.26	1.06	0	2599	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1826	-7.10	2.98	09	0.06	-1902.00	4536.00	29700	20230717	-54.55	11050	20240201	22.17	16600	-18.67	20240319	11050	22.17	20240201	29700	-54.55	20230717	11050	22.17	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
49	20240423	090502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	250	2	1.89	5739010	438	0.93	13100	13470	13100	17180	9260	13220	13102.76	1.06	0	12	13793	13506	13293	13006	12793	13650	13150	68	3960	500	9250	10	1	13526367	1822	-7.08	2.97	09	0.00	-1902.00	4536.00	29700	20230717	-54.65	11050	20240201	21.90	16600	-18.86	20240319	11050	21.90	20240201	29700	-54.65	20230717	11050	21.90	20240201	0.39	N	042520	500	67 억		143501	N	N	5	N	00	N
50	20240422	160502	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	80	2	0.61	627731810	47149	86.68	13100	13580	13080	17080	9200	13140	13321.36	1.04	0	2496	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1788	-6.95	2.91	09	0.35	-1902.00	4536.00	29700	20230717	-55.49	11050	20240201	19.64	16600	-20.36	20240319	11050	19.64	20240201	29700	-55.49	20230717	11050	19.64	20240201	0.42	N	042520	500	67 억		140854	N	N	5	N	00	N
51	20240422	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	100	2	0.76	607316880	45605	83.84	13100	13580	13080	17080	9200	13140	13324.87	1.04	0	2433	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1791	-6.96	2.92	09	0.34	-1902.00	4536.00	29700	20230717	-55.42	11050	20240201	19.82	16600	-20.24	20240319	11050	19.82	20240201	29700	-55.42	20230717	11050	19.82	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
52	20240422	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	110	2	0.84	578838970	43448	79.87	13100	13580	13080	17080	9200	13140	13331.23	1.04	0	2313	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1792	-6.97	2.92	09	0.32	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
53	20240422	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	110	2	0.84	566147670	42487	78.11	13100	13580	13080	17080	9200	13140	13334.19	1.04	0	2212	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1792	-6.97	2.92	09	0.31	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
54	20240422	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	70	2	0.53	506961810	38027	69.91	13100	13580	13080	17080	9200	13140	13342.09	1.04	0	3465	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1787	-6.95	2.91	09	0.28	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
55	20240422	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	0	3	0.00	452030830	33848	62.23	13100	13580	13090	17080	9200	13140	13367.98	1.04	0	2958	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1777	-6.91	2.90	09	0.25	-1902.00	4536.00	29700	20230717	-55.76	11050	20240201	18.91	16600	-20.84	20240319	11050	18.91	20240201	29700	-55.76	20230717	11050	18.91	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
56	20240422	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	300	2	2.28	348406840	26048	47.89	13100	13580	13090	17080	9200	13140	13394.82	1.04	0	8867	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1818	-7.07	2.96	09	0.19	-1902.00	4536.00	29700	20230717	-54.75	11050	20240201	21.63	16600	-19.04	20240319	11050	21.63	20240201	29700	-54.75	20230717	11050	21.63	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
57	20240422	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	13310	170	2	1.29	78168110	5918	10.88	13100	13310	13090	17080	9200	13140	13242.68	1.04	0	1005	13726	13432	13216	12922	12706	13325	12815	68	3940	500	9190	10	1	13526367	1800	-7.00	2.93	09	0.04	-1902.00	4536.00	29700	20230717	-55.19	11050	20240201	20.45	16600	-19.82	20240319	11050	20.45	20240201	29700	-55.19	20230717	11050	20.45	20240201	0.42	N	042520	500	67 억		140854	N	N	7	N	00	N
58	20240419	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13140	-320	5	-2.38	713858860	54196	226.08	13330	13510	13000	17490	9430	13460	13171.80	1.03	0	2310	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1777	-6.91	2.90	09	0.40	-1902.00	4536.00	29700	20230717	-55.76	11050	20240201	18.91	16600	-20.84	20240319	11050	18.91	20240201	29700	-55.76	20230717	11050	18.91	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
59	20240419	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-330	5	-2.45	660148540	50078	208.90	13330	13510	13000	17490	9430	13460	13182.41	1.03	0	2002	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1776	-6.90	2.89	09	0.37	-1902.00	4536.00	29700	20230717	-55.79	11050	20240201	18.82	16600	-20.90	20240319	11050	18.82	20240201	29700	-55.79	20230717	11050	18.82	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
60	20240419	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-250	5	-1.86	503403780	38127	159.05	13330	13510	13000	17490	9430	13460	13203.34	1.03	0	3065	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1787	-6.95	2.91	09	0.28	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
61	20240419	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-310	5	-2.30	451774720	34213	142.72	13330	13510	13000	17490	9430	13460	13204.77	1.03	0	758	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1779	-6.91	2.90	09	0.25	-1902.00	4536.00	29700	20230717	-55.72	11050	20240201	19.00	16600	-20.78	20240319	11050	19.00	20240201	29700	-55.72	20230717	11050	19.00	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
62	20240419	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-440	5	-3.27	422223840	31967	133.35	13330	13510	13000	17490	9430	13460	13208.12	1.03	0	318	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1761	-6.85	2.87	09	0.24	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
63	20240419	110443	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-330	5	-2.45	260726050	19612	81.81	13330	13510	13130	17490	9430	13460	13294.21	1.03	0	-1065	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1776	-6.90	2.89	09	0.14	-1902.00	4536.00	29700	20230717	-55.79	11050	20240201	18.82	16600	-20.90	20240319	11050	18.82	20240201	29700	-55.79	20230717	11050	18.82	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
64	20240419	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-10	5	-0.07	59374080	4452	18.57	13330	13460	13270	17490	9430	13460	13336.50	1.03	0	151	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1819	-7.07	2.97	09	0.03	-1902.00	4536.00	29700	20230717	-54.71	11050	20240201	21.72	16600	-18.98	20240319	11050	21.72	20240201	29700	-54.71	20230717	11050	21.72	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
65	20240419	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	0	3	0.00	8167530	609	2.54	13330	13460	13330	17490	9430	13460	13411.38	1.03	0	-120	13806	13632	13466	13292	13126	13720	13380	68	4030	500	9420	10	1	13526367	1821	-7.08	2.97	09	0.00	-1902.00	4536.00	29700	20230717	-54.68	11050	20240201	21.81	16600	-18.92	20240319	11050	21.81	20240201	29700	-54.68	20230717	11050	21.81	20240201	0.43	N	042520	500	67 억		139145	N	N	7	N	00	N
66	20240418	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	30	2	0.22	312106020	23288	114.04	13300	13640	13300	17450	9410	13430	13402.00	1.00	0	3255	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1821	-7.08	2.97	09	0.17	-1902.00	4536.00	29700	20230717	-54.68	11050	20240201	21.81	16600	-18.92	20240319	11050	21.81	20240201	29700	-54.68	20230717	11050	21.81	20240201	0.45	N	042520	500	67 억		135890	N	N	7	N	00	N
67	20240418	150438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-10	5	-0.07	256843950	19172	93.88	13300	13640	13300	17450	9410	13430	13396.83	1.00	0	3292	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1815	-7.06	2.96	09	0.14	-1902.00	4536.00	29700	20230717	-54.81	11050	20240201	21.45	16600	-19.16	20240319	11050	21.45	20240201	29700	-54.81	20230717	11050	21.45	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
68	20240418	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-70	5	-0.52	200961420	14979	73.35	13300	13640	13300	17450	9410	13430	13416.21	1.00	0	3398	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1807	-7.02	2.95	09	0.11	-1902.00	4536.00	29700	20230717	-55.02	11050	20240201	20.90	16600	-19.52	20240319	11050	20.90	20240201	29700	-55.02	20230717	11050	20.90	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
69	20240418	130439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-60	5	-0.45	166002690	12358	60.52	13300	13640	13300	17450	9410	13430	13432.81	1.00	0	3324	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1808	-7.03	2.95	09	0.09	-1902.00	4536.00	29700	20230717	-54.98	11050	20240201	21.00	16600	-19.46	20240319	11050	21.00	20240201	29700	-54.98	20230717	11050	21.00	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
70	20240418	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-20	5	-0.15	142318390	10589	51.85	13300	13640	13300	17450	9410	13430	13440.21	1.00	0	3242	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1814	-7.05	2.96	09	0.08	-1902.00	4536.00	29700	20230717	-54.85	11050	20240201	21.36	16600	-19.22	20240319	11050	21.36	20240201	29700	-54.85	20230717	11050	21.36	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
71	20240418	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-80	5	-0.60	128052460	9524	46.64	13300	13640	13300	17450	9410	13430	13445.24	1.00	0	3493	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1806	-7.02	2.94	09	0.07	-1902.00	4536.00	29700	20230717	-55.05	11050	20240201	20.81	16600	-19.58	20240319	11050	20.81	20240201	29700	-55.05	20230717	11050	20.81	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
72	20240418	100440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	130	2	0.97	90416990	6718	32.90	13300	13640	13300	17450	9410	13430	13458.91	1.00	0	3273	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1834	-7.13	2.99	09	0.05	-1902.00	4536.00	29700	20230717	-54.34	11050	20240201	22.71	16600	-18.31	20240319	11050	22.71	20240201	29700	-54.34	20230717	11050	22.71	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
73	20240418	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13510	80	2	0.60	14268950	1068	5.23	13300	13640	13300	17450	9410	13430	13360.44	1.00	0	295	14330	13880	13470	13020	12610	13675	12815	68	4020	500	9400	10	1	13526367	1827	-7.10	2.98	09	0.01	-1902.00	4536.00	29700	20230717	-54.51	11050	20240201	22.26	16600	-18.61	20240319	11050	22.26	20240201	29700	-54.51	20230717	11050	22.26	20240201	0.45	N	042520	500	67 억		135890	N	N	8	N	00	N
74	20240417	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13430	190	2	1.44	274223710	20403	46.24	13920	13920	13060	17210	9270	13240	13440.85	1.02	0	-1698	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1817	-7.06	2.96	09	0.15	-1902.00	4536.00	29700	20230717	-54.78	11050	20240201	21.54	16600	-19.10	20240319	11050	21.54	20240201	29700	-54.78	20230717	11050	21.54	20240201	0.43	N	042520	500	67 억		137588	N	N	8	N	00	N
75	20240417	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	310	2	2.34	196959260	14633	33.16	13920	13920	13060	17210	9270	13240	13460.69	1.02	0	-1973	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1833	-7.12	2.99	09	0.11	-1902.00	4536.00	29700	20230717	-54.38	11050	20240201	22.62	16600	-18.37	20240319	11050	22.62	20240201	29700	-54.38	20230717	11050	22.62	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
76	20240417	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	310	2	2.34	176498580	13116	29.73	13920	13920	13060	17210	9270	13240	13457.57	1.02	0	-1500	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1833	-7.12	2.99	09	0.10	-1902.00	4536.00	29700	20230717	-54.38	11050	20240201	22.62	16600	-18.37	20240319	11050	22.62	20240201	29700	-54.38	20230717	11050	22.62	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
77	20240417	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	130	2	0.98	149906170	11140	25.25	13920	13920	13060	17210	9270	13240	13457.54	1.02	0	-2633	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1808	-7.03	2.95	09	0.08	-1902.00	4536.00	29700	20230717	-54.98	11050	20240201	21.00	16600	-19.46	20240319	11050	21.00	20240201	29700	-54.98	20230717	11050	21.00	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
78	20240417	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	210	2	1.59	140373810	10428	23.63	13920	13920	13060	17210	9270	13240	13462.31	1.02	0	-2481	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1819	-7.07	2.97	09	0.08	-1902.00	4536.00	29700	20230717	-54.71	11050	20240201	21.72	16600	-18.98	20240319	11050	21.72	20240201	29700	-54.71	20230717	11050	21.72	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
79	20240417	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	210	2	1.59	132903580	9872	22.37	13920	13920	13060	17210	9270	13240	13463.81	1.02	0	-2447	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1819	-7.07	2.97	09	0.07	-1902.00	4536.00	29700	20230717	-54.71	11050	20240201	21.72	16600	-18.98	20240319	11050	21.72	20240201	29700	-54.71	20230717	11050	21.72	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
80	20240417	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	120	2	0.91	101852570	7537	17.08	13920	13920	13060	17210	9270	13240	13515.50	1.02	0	-1579	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1807	-7.02	2.95	09	0.06	-1902.00	4536.00	29700	20230717	-55.02	11050	20240201	20.90	16600	-19.52	20240319	11050	20.90	20240201	29700	-55.02	20230717	11050	20.90	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
81	20240417	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	320	2	2.42	62129810	4583	10.39	13920	13920	13060	17210	9270	13240	13560.07	1.02	0	-755	13940	13590	13310	12960	12680	13450	12820	68	3970	500	9260	10	1	13526367	1834	-7.13	2.99	09	0.03	-1902.00	4536.00	29700	20230717	-54.34	11050	20240201	22.71	16600	-18.31	20240319	11050	22.71	20240201	29700	-54.34	20230717	11050	22.71	20240201	0.43	N	042520	500	67 억		137588	N	N	11	N	00	N
82	20240416	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-420	5	-3.07	582787980	44044	173.18	13660	13660	13030	17750	9570	13660	13231.22	1.01	0	666	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1791	-6.96	2.92	09	0.33	-1902.00	4536.00	29700	20230717	-55.42	11050	20240201	19.82	16600	-20.24	20240319	11050	19.82	20240201	29700	-55.42	20230717	11050	19.82	20240201	0.40	N	042520	500	67 억		136922	N	N	11	N	00	N
83	20240416	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13230	-430	5	-3.15	568362360	42955	168.89	13660	13660	13030	17750	9570	13660	13230.84	1.01	0	756	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1790	-6.96	2.92	09	0.32	-1902.00	4536.00	29700	20230717	-55.45	11050	20240201	19.73	16600	-20.30	20240319	11050	19.73	20240201	29700	-55.45	20230717	11050	19.73	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
84	20240416	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-390	5	-2.86	536767420	40570	159.52	13660	13660	13030	17750	9570	13660	13229.86	1.01	0	1251	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1795	-6.98	2.93	09	0.30	-1902.00	4536.00	29700	20230717	-55.32	11050	20240201	20.09	16600	-20.06	20240319	11050	20.09	20240201	29700	-55.32	20230717	11050	20.09	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
85	20240416	130438	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-450	5	-3.29	486633000	36793	144.67	13660	13660	13030	17750	9570	13660	13225.36	1.01	0	884	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1787	-6.95	2.91	09	0.27	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
86	20240416	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	13090	-570	5	-4.17	448387960	33883	133.22	13660	13660	13030	17750	9570	13660	13232.49	1.01	0	1986	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1771	-6.88	2.89	09	0.25	-1902.00	4536.00	29700	20230717	-55.93	11050	20240201	18.46	16600	-21.14	20240319	11050	18.46	20240201	29700	-55.93	20230717	11050	18.46	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
87	20240416	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	13130	-530	5	-3.88	333070690	25057	98.52	13660	13660	13120	17750	9570	13660	13291.43	1.01	0	-1218	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1776	-6.90	2.89	09	0.19	-1902.00	4536.00	29700	20230717	-55.79	11050	20240201	18.82	16600	-20.90	20240319	11050	18.82	20240201	29700	-55.79	20230717	11050	18.82	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
88	20240416	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	-240	5	-1.76	150812640	11282	44.36	13660	13660	13260	17750	9570	13660	13365.61	1.01	0	1654	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1815	-7.06	2.96	09	0.08	-1902.00	4536.00	29700	20230717	-54.81	11050	20240201	21.45	16600	-19.16	20240319	11050	21.45	20240201	29700	-54.81	20230717	11050	21.45	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
89	20240416	090432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13620	-40	5	-0.29	12289420	907	3.57	13660	13660	13500	17750	9570	13660	13539.71	1.01	0	-67	14120	13890	13770	13540	13420	13830	13480	68	4090	500	9560	10	1	13526367	1842	-7.16	3.00	09	0.01	-1902.00	4536.00	29700	20230717	-54.14	11050	20240201	23.26	16600	-17.95	20240319	11050	23.26	20240201	29700	-54.14	20230717	11050	23.26	20240201	0.40	N	042520	500	67 억		136922	N	N	5	N	00	N
90	20240415	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	-490	5	-3.46	348271230	25335	95.30	14000	14000	13650	18390	9910	14150	13746.96	1.00	0	739	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1848	-7.18	3.01	09	0.19	-1902.00	4536.00	29700	20230717	-54.01	11050	20240201	23.62	16600	-17.71	20240319	11050	23.62	20240201	29700	-54.01	20230717	11050	23.62	20240201	0.39	N	042520	500	67 억		135839	N	N	5	N	00	N
91	20240415	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-460	5	-3.25	317779850	23105	86.91	14000	14000	13650	18390	9910	14150	13753.73	1.00	0	965	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1852	-7.20	3.02	09	0.17	-1902.00	4536.00	29700	20230717	-53.91	11050	20240201	23.89	16600	-17.53	20240319	11050	23.89	20240201	29700	-53.91	20230717	11050	23.89	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
92	20240415	140429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	-330	5	-2.33	235067490	17073	64.22	14000	14000	13650	18390	9910	14150	13768.38	1.00	0	174	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1869	-7.27	3.05	09	0.13	-1902.00	4536.00	29700	20230717	-53.47	11050	20240201	25.07	16600	-16.75	20240319	11050	25.07	20240201	29700	-53.47	20230717	11050	25.07	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
93	20240415	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-380	5	-2.69	183999590	13363	50.27	14000	14000	13650	18390	9910	14150	13769.33	1.00	0	436	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1863	-7.24	3.04	09	0.10	-1902.00	4536.00	29700	20230717	-53.64	11050	20240201	24.62	16600	-17.05	20240319	11050	24.62	20240201	29700	-53.64	20230717	11050	24.62	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
94	20240415	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	-370	5	-2.61	167089720	12134	45.64	14000	14000	13650	18390	9910	14150	13770.37	1.00	0	450	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1864	-7.25	3.04	09	0.09	-1902.00	4536.00	29700	20230717	-53.60	11050	20240201	24.71	16600	-16.99	20240319	11050	24.71	20240201	29700	-53.60	20230717	11050	24.71	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
95	20240415	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	-390	5	-2.76	153437350	11142	41.91	14000	14000	13650	18390	9910	14150	13771.08	1.00	0	398	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1861	-7.23	3.03	09	0.08	-1902.00	4536.00	29700	20230717	-53.67	11050	20240201	24.52	16600	-17.11	20240319	11050	24.52	20240201	29700	-53.67	20230717	11050	24.52	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
96	20240415	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	-270	5	-1.91	132773360	9644	36.28	14000	14000	13650	18390	9910	14150	13767.46	1.00	0	201	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1877	-7.30	3.06	09	0.07	-1902.00	4536.00	29700	20230717	-53.27	11050	20240201	25.61	16600	-16.39	20240319	11050	25.61	20240201	29700	-53.27	20230717	11050	25.61	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
97	20240415	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-360	5	-2.54	23072060	1666	6.27	14000	14000	13650	18390	9910	14150	13848.78	1.00	0	278	14530	14340	14160	13970	13790	14250	13880	68	4240	500	9900	10	1	13526367	1865	-7.25	3.04	09	0.01	-1902.00	4536.00	29700	20230717	-53.57	11050	20240201	24.80	16600	-16.93	20240319	11050	24.80	20240201	29700	-53.57	20230717	11050	24.80	20240201	0.39	N	042520	500	67 억		135839	N	N	3	N	00	N
98	20240412	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-50	5	-0.35	376648030	26579	79.08	14200	14350	13980	18460	9940	14200	14170.89	1.04	0	-4889	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1914	-7.44	3.12	09	0.20	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.38	N	042520	500	67 억		140728	N	N	3	N	00	N
99	20240412	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-150	5	-1.06	367195770	25909	77.09	14200	14350	13980	18460	9940	14200	14172.52	1.04	0	-4673	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1900	-7.39	3.10	09	0.19	-1902.00	4536.00	29700	20230717	-52.69	11050	20240201	27.15	16600	-15.36	20240319	11050	27.15	20240201	29700	-52.69	20230717	11050	27.15	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
100	20240412	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-10	5	-0.07	316344930	22306	66.37	14200	14350	13980	18460	9940	14200	14182.06	1.04	0	-4284	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1919	-7.46	3.13	09	0.16	-1902.00	4536.00	29700	20230717	-52.22	11050	20240201	28.42	16600	-14.52	20240319	11050	28.42	20240201	29700	-52.22	20230717	11050	28.42	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
101	20240412	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-100	5	-0.70	285431700	20125	59.88	14200	14350	13980	18460	9940	14200	14182.94	1.04	0	-4111	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1907	-7.41	3.11	09	0.15	-1902.00	4536.00	29700	20230717	-52.53	11050	20240201	27.60	16600	-15.06	20240319	11050	27.60	20240201	29700	-52.53	20230717	11050	27.60	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
102	20240412	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	90	2	0.63	225810550	15922	47.37	14200	14350	13980	18460	9940	14200	14182.30	1.04	0	-1513	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1933	-7.51	3.15	09	0.12	-1902.00	4536.00	29700	20230717	-51.89	11050	20240201	29.32	16600	-13.92	20240319	11050	29.32	20240201	29700	-51.89	20230717	11050	29.32	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
103	20240412	110426	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	80	2	0.56	187216710	13214	39.32	14200	14350	13980	18460	9940	14200	14168.06	1.04	0	-681	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1932	-7.51	3.15	09	0.10	-1902.00	4536.00	29700	20230717	-51.92	11050	20240201	29.23	16600	-13.98	20240319	11050	29.23	20240201	29700	-51.92	20230717	11050	29.23	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
104	20240412	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	80	2	0.56	140945300	9956	29.62	14200	14350	13980	18460	9940	14200	14156.82	1.04	0	-23	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1932	-7.51	3.15	09	0.07	-1902.00	4536.00	29700	20230717	-51.92	11050	20240201	29.23	16600	-13.98	20240319	11050	29.23	20240201	29700	-51.92	20230717	11050	29.23	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
105	20240412	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	60	2	0.42	3495030	246	0.73	14200	14270	14200	18460	9940	14200	14207.44	1.04	0	-209	14800	14500	14000	13700	13200	14650	13850	68	4260	500	9940	10	1	13526367	1929	-7.50	3.14	09	0.00	-1902.00	4536.00	29700	20230717	-51.99	11050	20240201	29.05	16600	-14.10	20240319	11050	29.05	20240201	29700	-51.99	20230717	11050	29.05	20240201	0.38	N	042520	500	67 억		140728	N	N	9	N	00	N
106	20240411	160425	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	410	2	2.97	464860200	33178	83.48	13770	14300	13500	17920	9660	13790	14011.10	1.03	0	5646	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1921	-7.47	3.13	09	0.25	-1902.00	4536.00	29700	20230717	-52.19	11050	20240201	28.51	16600	-14.46	20240319	11050	28.51	20240201	29700	-52.19	20230717	11050	28.51	20240201	0.36	N	042520	500	67 억		139251	N	N	2	N	00	N
107	20240411	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	450	2	3.26	437643740	31261	78.66	13770	14300	13500	17920	9660	13790	13999.67	1.03	0	6323	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1926	-7.49	3.14	09	0.23	-1902.00	4536.00	29700	20230717	-52.05	11050	20240201	28.87	16600	-14.22	20240319	11050	28.87	20240201	29700	-52.05	20230717	11050	28.87	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
108	20240411	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	14270	480	2	3.48	399301220	28577	71.91	13770	14300	13500	17920	9660	13790	13972.82	1.03	0	5864	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1930	-7.50	3.15	09	0.21	-1902.00	4536.00	29700	20230717	-51.95	11050	20240201	29.14	16600	-14.04	20240319	11050	29.14	20240201	29700	-51.95	20230717	11050	29.14	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
109	20240411	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	240	2	1.74	249056540	17949	45.16	13770	14070	13500	17920	9660	13790	13875.79	1.03	0	1622	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1898	-7.38	3.09	09	0.13	-1902.00	4536.00	29700	20230717	-52.76	11050	20240201	26.97	16600	-15.48	20240319	11050	26.97	20240201	29700	-52.76	20230717	11050	26.97	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
110	20240411	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	250	2	1.81	219053320	15806	39.77	13770	14070	13500	17920	9660	13790	13858.87	1.03	0	1065	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1899	-7.38	3.10	09	0.12	-1902.00	4536.00	29700	20230717	-52.73	11050	20240201	27.06	16600	-15.42	20240319	11050	27.06	20240201	29700	-52.73	20230717	11050	27.06	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
111	20240411	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	160	2	1.16	156994980	11378	28.63	13770	14000	13500	17920	9660	13790	13798.12	1.03	0	2442	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1887	-7.33	3.08	09	0.08	-1902.00	4536.00	29700	20230717	-53.03	11050	20240201	26.24	16600	-15.96	20240319	11050	26.24	20240201	29700	-53.03	20230717	11050	26.24	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
112	20240411	100429	57	100.00	KOSDAQ		제약	N	N	N	N		N	13720	-70	5	-0.51	61604370	4535	11.41	13770	13770	13500	17920	9660	13790	13584.21	1.03	0	1871	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1856	-7.21	3.02	09	0.03	-1902.00	4536.00	29700	20230717	-53.80	11050	20240201	24.16	16600	-17.35	20240319	11050	24.16	20240201	29700	-53.80	20230717	11050	24.16	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
113	20240411	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-40	5	-0.29	2391770	174	0.44	13770	13770	13680	17920	9660	13790	13745.80	1.03	0	56	14350	14070	13660	13380	12970	14210	13520	68	4130	500	9650	10	1	13526367	1860	-7.23	3.03	09	0.00	-1902.00	4536.00	29700	20230717	-53.70	11050	20240201	24.43	16600	-17.17	20240319	11050	24.43	20240201	29700	-53.70	20230717	11050	24.43	20240201	0.36	N	042520	500	67 억		139251	N	N	115	N	00	N
114	20240409	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	540	2	4.08	539498100	39440	92.01	13250	13940	13250	17220	9280	13250	13678.93	0.98	0	7689	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1865	-7.25	3.04	09	0.29	-1902.00	4536.00	29700	20230717	-53.57	11050	20240201	24.80	16600	-16.93	20240319	11050	24.80	20240201	29700	-53.57	20230717	11050	24.80	20240201	0.35	N	042520	500	67 억		131938	N	N	115	N	00	N
115	20240409	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13880	630	2	4.75	522453150	38208	89.13	13250	13940	13250	17220	9280	13250	13673.92	0.98	0	7663	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1877	-7.30	3.06	09	0.28	-1902.00	4536.00	29700	20230717	-53.27	11050	20240201	25.61	16600	-16.39	20240319	11050	25.61	20240201	29700	-53.27	20230717	11050	25.61	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
116	20240409	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	690	2	5.21	466447820	34162	79.69	13250	13940	13250	17220	9280	13250	13654.00	0.98	0	8333	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1886	-7.33	3.07	09	0.25	-1902.00	4536.00	29700	20230717	-53.06	11050	20240201	26.15	16600	-16.02	20240319	11050	26.15	20240201	29700	-53.06	20230717	11050	26.15	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
117	20240409	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	410	2	3.09	296811470	21846	50.96	13250	13750	13250	17220	9280	13250	13586.54	0.98	0	1975	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1848	-7.18	3.01	09	0.16	-1902.00	4536.00	29700	20230717	-54.01	11050	20240201	23.62	16600	-17.71	20240319	11050	23.62	20240201	29700	-54.01	20230717	11050	23.62	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
118	20240409	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	410	2	3.09	274612860	20223	47.18	13250	13750	13250	17220	9280	13250	13579.23	0.98	0	2123	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1848	-7.18	3.01	09	0.15	-1902.00	4536.00	29700	20230717	-54.01	11050	20240201	23.62	16600	-17.71	20240319	11050	23.62	20240201	29700	-54.01	20230717	11050	23.62	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
119	20240409	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13660	410	2	3.09	257119850	18940	44.18	13250	13750	13250	17220	9280	13250	13575.49	0.98	0	2354	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1848	-7.18	3.01	09	0.14	-1902.00	4536.00	29700	20230717	-54.01	11050	20240201	23.62	16600	-17.71	20240319	11050	23.62	20240201	29700	-54.01	20230717	11050	23.62	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
120	20240409	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	360	2	2.72	184287470	13577	31.67	13250	13750	13250	17220	9280	13250	13573.50	0.98	0	3130	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1841	-7.16	3.00	09	0.10	-1902.00	4536.00	29700	20230717	-54.18	11050	20240201	23.17	16600	-18.01	20240319	11050	23.17	20240201	29700	-54.18	20230717	11050	23.17	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
121	20240409	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	250	2	1.89	6717900	501	1.17	13250	13500	13250	17220	9280	13250	13408.98	0.98	0	47	14123	13686	13453	13016	12783	13570	12900	68	3970	500	9270	10	1	13526367	1826	-7.10	2.98	09	0.00	-1902.00	4536.00	29700	20230717	-54.55	11050	20240201	22.17	16600	-18.67	20240319	11050	22.17	20240201	29700	-54.55	20230717	11050	22.17	20240201	0.35	N	042520	500	67 억		131938	N	N	62	N	00	N
122	20240408	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-660	5	-4.74	572112940	42747	105.96	13890	13890	13220	18080	9740	13910	13383.70	1.02	0	-5764	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1792	-6.97	2.92	09	0.32	-1902.00	4536.00	29700	20230717	-55.39	11050	20240201	19.91	16600	-20.18	20240319	11050	19.91	20240201	29700	-55.39	20230717	11050	19.91	20240201	0.36	N	042520	500	67 억		137665	N	N	62	N	00	N
123	20240408	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-530	5	-3.81	545518200	40750	101.01	13890	13890	13220	18080	9740	13910	13386.95	1.02	0	-5602	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1810	-7.03	2.95	09	0.30	-1902.00	4536.00	29700	20230717	-54.95	11050	20240201	21.09	16600	-19.40	20240319	11050	21.09	20240201	29700	-54.95	20230717	11050	21.09	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
124	20240408	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-520	5	-3.74	527824350	39426	97.72	13890	13890	13220	18080	9740	13910	13387.72	1.02	0	-5560	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1811	-7.04	2.95	09	0.29	-1902.00	4536.00	29700	20230717	-54.92	11050	20240201	21.18	16600	-19.34	20240319	11050	21.18	20240201	29700	-54.92	20230717	11050	21.18	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
125	20240408	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-690	5	-4.96	487484940	36401	90.23	13890	13890	13220	18080	9740	13910	13392.08	1.02	0	-6618	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1788	-6.95	2.91	09	0.27	-1902.00	4536.00	29700	20230717	-55.49	11050	20240201	19.64	16600	-20.36	20240319	11050	19.64	20240201	29700	-55.49	20230717	11050	19.64	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
126	20240408	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-560	5	-4.03	355356210	26444	65.55	13890	13890	13300	18080	9740	13910	13438.07	1.02	0	-3375	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1806	-7.02	2.94	09	0.20	-1902.00	4536.00	29700	20230717	-55.05	11050	20240201	20.81	16600	-19.58	20240319	11050	20.81	20240201	29700	-55.05	20230717	11050	20.81	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
127	20240408	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	13320	-590	5	-4.24	310205330	23054	57.14	13890	13890	13310	18080	9740	13910	13455.60	1.02	0	-2899	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1802	-7.00	2.94	09	0.17	-1902.00	4536.00	29700	20230717	-55.15	11050	20240201	20.54	16600	-19.76	20240319	11050	20.54	20240201	29700	-55.15	20230717	11050	20.54	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
128	20240408	100419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-510	5	-3.67	230484820	17089	42.36	13890	13890	13310	18080	9740	13910	13487.32	1.02	0	-1257	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1813	-7.05	2.95	09	0.13	-1902.00	4536.00	29700	20230717	-54.88	11050	20240201	21.27	16600	-19.28	20240319	11050	21.27	20240201	29700	-54.88	20230717	11050	21.27	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
129	20240408	090422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	-230	5	-1.65	20984890	1528	3.79	13890	13890	13680	18080	9740	13910	13733.57	1.02	0	-739	14410	14160	14030	13780	13650	14095	13715	68	4170	500	9730	10	1	13526367	1850	-7.19	3.02	09	0.01	-1902.00	4536.00	29700	20230717	-53.94	11050	20240201	23.80	16600	-17.59	20240319	11050	23.80	20240201	29700	-53.94	20230717	11050	23.80	20240201	0.36	N	042520	500	67 억		137665	N	N	0	N	00	N
130	20240405	160422	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-370	5	-2.59	561043260	40127	171.97	14280	14280	13900	18560	10000	14280	13981.92	1.05	0	-4470	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1882	-7.31	3.07	09	0.30	-1902.00	4536.00	29700	20230717	-53.16	11050	20240201	25.88	16600	-16.20	20240319	11050	25.88	20240201	29700	-53.16	20230717	11050	25.88	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
131	20240405	150420	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-360	5	-2.52	523886470	37455	160.52	14280	14280	13910	18560	10000	14280	13987.09	1.05	0	-4073	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1883	-7.32	3.07	09	0.28	-1902.00	4536.00	29700	20230717	-53.13	11050	20240201	25.97	16600	-16.14	20240319	11050	25.97	20240201	29700	-53.13	20230717	11050	25.97	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
132	20240405	140418	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-360	5	-2.52	454506390	32471	139.16	14280	14280	13910	18560	10000	14280	13997.30	1.05	0	-2291	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1883	-7.32	3.07	09	0.24	-1902.00	4536.00	29700	20230717	-53.13	11050	20240201	25.97	16600	-16.14	20240319	11050	25.97	20240201	29700	-53.13	20230717	11050	25.97	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
133	20240405	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-340	5	-2.38	415247300	29654	127.08	14280	14280	13910	18560	10000	14280	14003.08	1.05	0	-2350	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1886	-7.33	3.07	09	0.22	-1902.00	4536.00	29700	20230717	-53.06	11050	20240201	26.15	16600	-16.02	20240319	11050	26.15	20240201	29700	-53.06	20230717	11050	26.15	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
134	20240405	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	13940	-340	5	-2.38	337282160	24056	103.09	14280	14280	13930	18560	10000	14280	14020.71	1.05	0	-1915	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1886	-7.33	3.07	09	0.18	-1902.00	4536.00	29700	20230717	-53.06	11050	20240201	26.15	16600	-16.02	20240319	11050	26.15	20240201	29700	-53.06	20230717	11050	26.15	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
135	20240405	110421	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-310	5	-2.17	252783780	18002	77.15	14280	14280	13950	18560	10000	14280	14041.98	1.05	0	-853	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1890	-7.34	3.08	09	0.13	-1902.00	4536.00	29700	20230717	-52.96	11050	20240201	26.43	16600	-15.84	20240319	11050	26.43	20240201	29700	-52.96	20230717	11050	26.43	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
136	20240405	100350	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-90	5	-0.63	132391130	9413	40.34	14280	14280	14000	18560	10000	14280	14064.71	1.05	0	3666	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1919	-7.46	3.13	09	0.07	-1902.00	4536.00	29700	20230717	-52.22	11050	20240201	28.42	16600	-14.52	20240319	11050	28.42	20240201	29700	-52.22	20230717	11050	28.42	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
137	20240405	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-180	5	-1.26	13486170	951	4.08	14280	14280	14100	18560	10000	14280	14181.04	1.05	0	-233	14486	14382	14236	14132	13986	14435	14185	68	4280	500	9990	10	1	13526367	1907	-7.41	3.11	09	0.01	-1902.00	4536.00	29700	20230717	-52.53	11050	20240201	27.60	16600	-15.06	20240319	11050	27.60	20240201	29700	-52.53	20230717	11050	27.60	20240201	0.36	N	042520	500	67 억		142135	N	N	0	N	00	N
138	20240404	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	140	2	0.99	328495840	23110	79.84	14200	14340	14090	18380	9900	14140	14214.45	1.10	0	-7134	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1932	-7.51	3.15	09	0.17	-1902.00	4536.00	29700	20230717	-51.92	11050	20240201	29.23	16600	-13.98	20240319	11050	29.23	20240201	29700	-51.92	20230717	11050	29.23	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
139	20240404	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	140	2	0.99	324284820	22815	78.82	14200	14340	14090	18380	9900	14140	14213.67	1.10	0	-7076	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1932	-7.51	3.15	09	0.17	-1902.00	4536.00	29700	20230717	-51.92	11050	20240201	29.23	16600	-13.98	20240319	11050	29.23	20240201	29700	-51.92	20230717	11050	29.23	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
140	20240404	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	100	2	0.71	257499830	18142	62.68	14200	14340	14090	18380	9900	14140	14193.57	1.10	0	-4967	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1926	-7.49	3.14	09	0.13	-1902.00	4536.00	29700	20230717	-52.05	11050	20240201	28.87	16600	-14.22	20240319	11050	28.87	20240201	29700	-52.05	20230717	11050	28.87	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
141	20240404	130412	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	190	2	1.34	215113700	15173	52.42	14200	14340	14090	18380	9900	14140	14177.40	1.10	0	-4893	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1938	-7.53	3.16	09	0.11	-1902.00	4536.00	29700	20230717	-51.75	11050	20240201	29.68	16600	-13.67	20240319	11050	29.68	20240201	29700	-51.75	20230717	11050	29.68	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
142	20240404	120413	57	100.00	KOSDAQ		제약	N	N	N	N		N	14170	30	2	0.21	174391090	12307	42.52	14200	14340	14090	18380	9900	14140	14170.07	1.10	0	-5083	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1917	-7.45	3.12	09	0.09	-1902.00	4536.00	29700	20230717	-52.29	11050	20240201	28.24	16600	-14.64	20240319	11050	28.24	20240201	29700	-52.29	20230717	11050	28.24	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
143	20240404	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	10	2	0.07	149931530	10580	36.55	14200	14340	14090	18380	9900	14140	14171.22	1.10	0	-4784	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1914	-7.44	3.12	09	0.08	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
144	20240404	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	60	2	0.42	92857890	6543	22.60	14200	14340	14140	18380	9900	14140	14191.94	1.10	0	-3662	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1921	-7.47	3.13	09	0.05	-1902.00	4536.00	29700	20230717	-52.19	11050	20240201	28.51	16600	-14.46	20240319	11050	28.51	20240201	29700	-52.19	20230717	11050	28.51	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
145	20240404	090414	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	10	2	0.07	18275590	1287	4.45	14200	14230	14150	18380	9900	14140	14200.15	1.10	0	-629	14633	14386	14153	13906	13673	14270	13790	68	4240	500	9890	10	1	13526367	1914	-7.44	3.12	09	0.01	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.34	N	042520	500	67 억		148863	N	N	13	N	00	N
146	20240403	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	-20	5	-0.14	404526060	28716	21.51	14160	14400	13920	18400	9920	14160	14087.13	1.09	0	1700	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1913	-7.43	3.12	09	0.21	-1902.00	4536.00	29700	20230717	-52.39	11050	20240201	27.96	16600	-14.82	20240319	11050	27.96	20240201	29700	-52.39	20230717	11050	27.96	20240201	0.34	N	042520	500	67 억		147024	N	N	13	N	00	N
147	20240403	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	-10	5	-0.07	393976160	27970	20.95	14160	14400	13920	18400	9920	14160	14085.67	1.09	0	1655	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1914	-7.44	3.12	09	0.21	-1902.00	4536.00	29700	20230717	-52.36	11050	20240201	28.05	16600	-14.76	20240319	11050	28.05	20240201	29700	-52.36	20230717	11050	28.05	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
148	20240403	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	80	2	0.56	356702550	25341	18.98	14160	14400	13920	18400	9920	14160	14076.10	1.09	0	2236	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1926	-7.49	3.14	09	0.19	-1902.00	4536.00	29700	20230717	-52.05	11050	20240201	28.87	16600	-14.22	20240319	11050	28.87	20240201	29700	-52.05	20230717	11050	28.87	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
149	20240403	130411	57	100.00	KOSDAQ		제약	N	N	N	N		N	14370	210	2	1.48	304097830	21662	16.23	14160	14400	13920	18400	9920	14160	14038.31	1.09	0	2221	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1944	-7.56	3.17	09	0.16	-1902.00	4536.00	29700	20230717	-51.62	11050	20240201	30.05	16600	-13.43	20240319	11050	30.05	20240201	29700	-51.62	20230717	11050	30.05	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
150	20240403	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	80	2	0.56	255290640	18237	13.66	14160	14400	13920	18400	9920	14160	13998.50	1.09	0	1767	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1926	-7.49	3.14	09	0.13	-1902.00	4536.00	29700	20230717	-52.05	11050	20240201	28.87	16600	-14.22	20240319	11050	28.87	20240201	29700	-52.05	20230717	11050	28.87	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
151	20240403	110411	57	100.00	KOSDAQ		제약	N	N	N	N		N	13960	-200	5	-1.41	191507640	13695	10.26	14160	14160	13920	18400	9920	14160	13983.76	1.09	0	-203	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1888	-7.34	3.08	09	0.10	-1902.00	4536.00	29700	20230717	-53.00	11050	20240201	26.33	16600	-15.90	20240319	11050	26.33	20240201	29700	-53.00	20230717	11050	26.33	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
152	20240403	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-180	5	-1.27	117821080	8423	6.31	14160	14160	13920	18400	9920	14160	13988.02	1.09	0	180	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1891	-7.35	3.08	09	0.06	-1902.00	4536.00	29700	20230717	-52.93	11050	20240201	26.52	16600	-15.78	20240319	11050	26.52	20240201	29700	-52.93	20230717	11050	26.52	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
153	20240403	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-70	5	-0.49	11528500	818	0.61	14160	14160	13980	18400	9920	14160	14093.52	1.09	0	-147	15266	14712	14416	13862	13566	14565	13715	68	4240	500	9910	10	1	13526367	1906	-7.41	3.11	09	0.01	-1902.00	4536.00	29700	20230717	-52.56	11050	20240201	27.51	16600	-15.12	20240319	11050	27.51	20240201	29700	-52.56	20230717	11050	27.51	20240201	0.34	N	042520	500	67 억		147024	N	N	0	N	00	N
154	20240402	160403	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-140	5	-0.98	1940330140	133309	256.43	14850	14970	14120	18590	10010	14300	14555.24	1.31	0	-29563	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1915	-7.44	3.12	09	0.99	-1902.00	4536.00	29700	20230717	-52.32	11050	20240201	28.14	16600	-14.70	20240319	11050	28.14	20240201	29700	-52.32	20230717	11050	28.14	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
155	20240402	150410	57	100.00	KOSDAQ		제약	N	N	N	N		N	14250	-50	5	-0.35	1900295010	130491	251.01	14850	14970	14120	18590	10010	14300	14562.65	1.31	0	-29528	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1928	-7.49	3.14	09	0.96	-1902.00	4536.00	29700	20230717	-52.02	11050	20240201	28.96	16600	-14.16	20240319	11050	28.96	20240201	29700	-52.02	20230717	11050	28.96	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
156	20240402	140411	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-20	5	-0.14	1745443720	119657	230.17	14850	14970	14120	18590	10010	14300	14587.06	1.31	0	-31951	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1932	-7.51	3.15	09	0.88	-1902.00	4536.00	29700	20230717	-51.92	11050	20240201	29.23	16600	-13.98	20240319	11050	29.23	20240201	29700	-51.92	20230717	11050	29.23	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
157	20240402	130405	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	-110	5	-0.77	1627939780	111393	214.28	14850	14970	14120	18590	10010	14300	14614.38	1.31	0	-28713	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1919	-7.46	3.13	09	0.82	-1902.00	4536.00	29700	20230717	-52.22	11050	20240201	28.42	16600	-14.52	20240319	11050	28.42	20240201	29700	-52.22	20230717	11050	28.42	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
158	20240402	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-90	5	-0.63	1531855920	104631	201.27	14850	14970	14200	18590	10010	14300	14640.56	1.31	0	-25773	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1922	-7.47	3.13	09	0.77	-1902.00	4536.00	29700	20230717	-52.15	11050	20240201	28.60	16600	-14.40	20240319	11050	28.60	20240201	29700	-52.15	20230717	11050	28.60	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
159	20240402	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	130	2	0.91	1368274710	93188	179.26	14850	14970	14300	18590	10010	14300	14682.95	1.31	0	-25526	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1952	-7.59	3.18	09	0.69	-1902.00	4536.00	29700	20230717	-51.41	11050	20240201	30.59	16600	-13.07	20240319	11050	30.59	20240201	29700	-51.41	20230717	11050	30.59	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
160	20240402	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	300	2	2.10	1061096460	71904	138.31	14850	14970	14500	18590	10010	14300	14757.13	1.31	0	-22089	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	1975	-7.68	3.22	09	0.53	-1902.00	4536.00	29700	20230717	-50.84	11050	20240201	32.13	16600	-12.05	20240319	11050	32.13	20240201	29700	-50.84	20230717	11050	32.13	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
161	20240402	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	510	2	3.57	401268910	27029	51.99	14850	14970	14720	18590	10010	14300	14845.87	1.31	0	-13497	14906	14602	14146	13842	13386	14755	13995	68	4290	500	10010	10	1	13526367	2003	-7.79	3.26	09	0.20	-1902.00	4536.00	29700	20230717	-50.13	11050	20240201	34.03	16600	-10.78	20240319	11050	34.03	20240201	29700	-50.13	20230717	11050	34.03	20240201	0.35	N	042520	500	67 억		176587	N	N	0	N	00	N
162	20240401	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	620	2	4.53	735087210	51756	49.02	13750	14450	13690	17780	9580	13680	14202.94	1.24	0	8342	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1934	-7.52	3.15	09	0.38	-1902.00	4536.00	29700	20230717	-51.85	11050	20240201	29.41	16600	-13.86	20240319	11050	29.41	20240201	29700	-51.85	20230717	11050	29.41	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
163	20240401	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	440	2	3.22	718753730	50606	47.93	13750	14450	13690	17780	9580	13680	14202.94	1.24	0	8489	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1910	-7.42	3.11	09	0.37	-1902.00	4536.00	29700	20230717	-52.46	11050	20240201	27.78	16600	-14.94	20240319	11050	27.78	20240201	29700	-52.46	20230717	11050	27.78	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
164	20240401	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	660	2	4.82	607478640	42796	40.53	13750	14450	13690	17780	9580	13680	14194.75	1.24	0	8559	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1940	-7.54	3.16	09	0.32	-1902.00	4536.00	29700	20230717	-51.72	11050	20240201	29.77	16600	-13.61	20240319	11050	29.77	20240201	29700	-51.72	20230717	11050	29.77	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
165	20240401	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	720	2	5.26	517878340	36569	34.63	13750	14450	13690	17780	9580	13680	14161.68	1.24	0	9249	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1948	-7.57	3.17	09	0.27	-1902.00	4536.00	29700	20230717	-51.52	11050	20240201	30.32	16600	-13.25	20240319	11050	30.32	20240201	29700	-51.52	20230717	11050	30.32	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
166	20240401	120406	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	620	2	4.53	459266180	32484	30.77	13750	14450	13690	17780	9580	13680	14138.23	1.24	0	8230	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1934	-7.52	3.15	09	0.24	-1902.00	4536.00	29700	20230717	-51.85	11050	20240201	29.41	16600	-13.86	20240319	11050	29.41	20240201	29700	-51.85	20230717	11050	29.41	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
167	20240401	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	14310	630	2	4.61	352800710	25073	23.75	13750	14400	13690	17780	9580	13680	14070.94	1.24	0	5479	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1936	-7.52	3.15	09	0.19	-1902.00	4536.00	29700	20230717	-51.82	11050	20240201	29.50	16600	-13.80	20240319	11050	29.50	20240201	29700	-51.82	20230717	11050	29.50	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
168	20240401	100403	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	460	2	3.36	207592950	14919	14.13	13750	14220	13690	17780	9580	13680	13914.67	1.24	0	5385	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1913	-7.43	3.12	09	0.11	-1902.00	4536.00	29700	20230717	-52.39	11050	20240201	27.96	16600	-14.82	20240319	11050	27.96	20240201	29700	-52.39	20230717	11050	27.96	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N
169	20240401	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	130	2	0.95	12983720	941	0.89	13750	13940	13690	17780	9580	13680	13797.79	1.24	0	-193	14460	14070	13760	13370	13060	13915	13215	68	4100	500	9570	10	1	13526367	1868	-7.26	3.04	09	0.01	-1902.00	4536.00	29700	20230717	-53.50	11050	20240201	24.98	16600	-16.81	20240319	11050	24.98	20240201	29700	-53.50	20230717	11050	24.98	20240201	0.36	N	042520	500	67 억		168145	N	N	0	N	00	N