KissMeData/131030/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	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-30	5	-0.47	1554483940	245945	95.24	6280	6400	6220	8220	4440	6330	6320.48	3.13	0	545	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1018	9.46	0.73	12	1.52	666.00	8680.00	9550	20240326	-34.03	4465	20231023	41.10	9550	-34.03	20240326	5040	25.00	20240122	9550	-34.03	20240326	4465	41.10	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
3	20240430	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	-60	5	-0.95	1523546000	241030	93.33	6280	6400	6220	8220	4440	6330	6320.98	3.13	0	682	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1013	9.41	0.72	12	1.49	666.00	8680.00	9550	20240326	-34.35	4465	20231023	40.43	9550	-34.35	20240326	5040	24.40	20240122	9550	-34.35	20240326	4465	40.43	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
4	20240430	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	-20	5	-0.32	1323117260	209131	80.98	6280	6400	6220	8220	4440	6330	6326.74	3.13	0	-4130	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1019	9.47	0.73	12	1.29	666.00	8680.00	9550	20240326	-33.93	4465	20231023	41.32	9550	-33.93	20240326	5040	25.20	20240122	9550	-33.93	20240326	4465	41.32	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
5	20240430	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	-30	5	-0.47	1188801140	187843	72.74	6280	6400	6220	8220	4440	6330	6328.70	3.13	0	2837	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1018	9.46	0.73	12	1.16	666.00	8680.00	9550	20240326	-34.03	4465	20231023	41.10	9550	-34.03	20240326	5040	25.00	20240122	9550	-34.03	20240326	4465	41.10	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
6	20240430	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	20	2	0.32	1076119460	170053	65.85	6280	6400	6220	8220	4440	6330	6328.14	3.13	0	6238	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1026	9.53	0.73	12	1.05	666.00	8680.00	9550	20240326	-33.51	4465	20231023	42.22	9550	-33.51	20240326	5040	25.99	20240122	9550	-33.51	20240326	4465	42.22	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
7	20240430	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	20	2	0.32	898368470	142096	55.02	6280	6400	6220	8220	4440	6330	6322.26	3.13	0	9151	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1026	9.53	0.73	12	0.88	666.00	8680.00	9550	20240326	-33.51	4465	20231023	42.22	9550	-33.51	20240326	5040	25.99	20240122	9550	-33.51	20240326	4465	42.22	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
8	20240430	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	20	2	0.32	581305360	92227	35.71	6280	6390	6220	8220	4440	6330	6302.98	3.13	0	6736	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1026	9.53	0.73	12	0.57	666.00	8680.00	9550	20240326	-33.51	4465	20231023	42.22	9550	-33.51	20240326	5040	25.99	20240122	9550	-33.51	20240326	4465	42.22	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
9	20240430	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	-90	5	-1.42	138687630	22152	8.58	6280	6330	6230	8220	4440	6330	6260.70	3.13	0	-6314	6490	6410	6280	6200	6070	6450	6240	83	1890	500	4050	10	1	16153162	1008	9.37	0.72	12	0.14	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.58	N	131030	500	82 억		504923	N	N	0	N	00	N
10	20240429	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	190	2	3.09	1599957100	256229	132.83	6160	6360	6150	7980	4300	6140	6243.84	3.09	0	5303	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1022	9.50	0.73	12	1.59	666.00	8680.00	9550	20240326	-33.72	4465	20231023	41.77	9550	-33.72	20240326	5040	25.60	20240122	9550	-33.72	20240326	4465	41.77	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
11	20240429	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	110	2	1.79	1187466290	190928	98.97	6160	6280	6150	7980	4300	6140	6219.45	3.09	0	17293	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1010	9.38	0.72	12	1.18	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
12	20240429	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	110	2	1.79	1003504660	161489	83.71	6160	6270	6150	7980	4300	6140	6214.07	3.09	0	16011	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1010	9.38	0.72	12	1.00	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
13	20240429	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	110	2	1.79	862996680	138998	72.05	6160	6270	6150	7980	4300	6140	6208.70	3.09	0	17209	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1010	9.38	0.72	12	0.86	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
14	20240429	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	70	2	1.14	676845480	109145	56.58	6160	6270	6150	7980	4300	6140	6201.34	3.09	0	19973	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1003	9.32	0.72	12	0.68	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
15	20240429	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	30	2	0.49	580664380	93663	48.55	6160	6270	6150	7980	4300	6140	6199.51	3.09	0	21355	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	997	9.26	0.71	12	0.58	666.00	8680.00	9550	20240326	-35.39	4465	20231023	38.19	9550	-35.39	20240326	5040	22.42	20240122	9550	-35.39	20240326	4465	38.19	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
16	20240429	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	110	2	1.79	372448610	60148	31.18	6160	6270	6150	7980	4300	6140	6192.20	3.09	0	23927	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1010	9.38	0.72	12	0.37	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
17	20240429	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	90	2	1.47	136127910	22067	11.44	6160	6270	6150	7980	4300	6140	6168.85	3.09	0	6414	6373	6256	6163	6046	5953	6315	6105	83	1840	500	3920	10	1	16153162	1006	9.35	0.72	12	0.14	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.67	N	131030	500	82 억		498643	N	N	0	N	00	N
18	20240426	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	90	2	1.49	1174800750	190913	105.86	6070	6280	6070	7860	4240	6050	6153.68	3.18	0	-14614	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	992	9.22	0.71	12	1.18	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
19	20240426	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	100	2	1.65	1091713930	177380	98.35	6070	6280	6070	7860	4240	6050	6154.66	3.18	0	-12233	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	993	9.23	0.71	12	1.10	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
20	20240426	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	50	2	0.83	911746120	148129	82.13	6070	6280	6070	7860	4240	6050	6155.08	3.18	0	-4842	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	985	9.16	0.70	12	0.92	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
21	20240426	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	60	2	0.99	824120640	133734	74.15	6070	6280	6070	7860	4240	6050	6162.39	3.18	0	-5720	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	987	9.17	0.70	12	0.83	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
22	20240426	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	90	2	1.49	802119010	130139	72.16	6070	6280	6070	7860	4240	6050	6163.56	3.18	0	-6342	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	992	9.22	0.71	12	0.81	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
23	20240426	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	90	2	1.49	739548440	119964	66.52	6070	6280	6070	7860	4240	6050	6164.75	3.18	0	-7508	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	992	9.22	0.71	12	0.74	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
24	20240426	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	150	2	2.48	497334570	80397	44.58	6070	6280	6070	7860	4240	6050	6185.98	3.18	0	-4226	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	1001	9.31	0.71	12	0.50	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
25	20240426	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	70	2	1.16	74429860	12157	6.74	6070	6140	6070	7860	4240	6050	6122.39	3.18	0	3965	6303	6176	6103	5976	5903	6140	5940	83	1810	500	3870	10	1	16153162	989	9.19	0.71	12	0.08	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.52	N	131030	500	82 억		513268	N	N	0	N	00	N
26	20240425	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-180	5	-2.89	1059931700	173757	69.11	6160	6230	6030	8090	4370	6230	6100.17	3.05	0	23818	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	977	9.08	0.70	12	1.08	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
27	20240425	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-170	5	-2.73	992993090	162690	64.71	6160	6230	6030	8090	4370	6230	6103.59	3.05	0	22993	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	979	9.10	0.70	12	1.01	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
28	20240425	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-160	5	-2.57	941351620	154180	61.32	6160	6230	6030	8090	4370	6230	6105.53	3.05	0	25717	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	980	9.11	0.70	12	0.95	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
29	20240425	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-170	5	-2.73	870556980	142526	56.69	6160	6230	6030	8090	4370	6230	6108.05	3.05	0	19503	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	979	9.10	0.70	12	0.88	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
30	20240425	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-190	5	-3.05	825368350	135054	53.72	6160	6230	6030	8090	4370	6230	6111.39	3.05	0	21409	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	976	9.07	0.70	12	0.84	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
31	20240425	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-150	5	-2.41	723099770	118170	47.00	6160	6230	6060	8090	4370	6230	6119.14	3.05	0	30338	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	982	9.13	0.70	12	0.73	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
32	20240425	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-80	5	-1.28	561898650	91703	36.47	6160	6230	6070	8090	4370	6230	6127.37	3.05	0	29736	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	993	9.23	0.71	12	0.57	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
33	20240425	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-70	5	-1.12	49976270	8092	3.22	6160	6230	6120	8090	4370	6230	6175.98	3.05	0	1534	6423	6326	6193	6096	5963	6375	6145	83	1860	500	3980	10	1	16153162	995	9.25	0.71	12	0.05	666.00	8680.00	9550	20240326	-35.50	4465	20231023	37.96	9550	-35.50	20240326	5040	22.22	20240122	9550	-35.50	20240326	4465	37.96	20231023	6.35	N	131030	500	82 억		492654	N	N	0	N	00	N
34	20240424	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	190	2	3.15	1550848040	250334	152.55	6060	6290	6060	7850	4230	6040	6195.01	3.22	0	-27644	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	1006	9.35	0.72	12	1.55	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
35	20240424	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	150	2	2.48	1494464150	241257	147.02	6060	6290	6060	7850	4230	6040	6194.49	3.22	0	-27693	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	1000	9.29	0.71	12	1.49	666.00	8680.00	9550	20240326	-35.18	4465	20231023	38.63	9550	-35.18	20240326	5040	22.82	20240122	9550	-35.18	20240326	4465	38.63	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
36	20240424	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	200	2	3.31	1263789460	204119	124.39	6060	6290	6060	7850	4230	6040	6191.44	3.22	0	-30193	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	1008	9.37	0.72	12	1.26	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
37	20240424	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	210	2	3.48	1059632190	171466	104.49	6060	6290	6060	7850	4230	6040	6179.84	3.22	0	-31705	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	1010	9.38	0.72	12	1.06	666.00	8680.00	9550	20240326	-34.55	4465	20231023	39.98	9550	-34.55	20240326	5040	24.01	20240122	9550	-34.55	20240326	4465	39.98	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
38	20240424	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	200	2	3.31	871727660	141315	86.12	6060	6290	6060	7850	4230	6040	6168.69	3.22	0	-28716	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	1008	9.37	0.72	12	0.87	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
39	20240424	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	130	2	2.15	420194080	68661	41.84	6060	6180	6060	7850	4230	6040	6119.84	3.22	0	6336	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	997	9.26	0.71	12	0.43	666.00	8680.00	9550	20240326	-35.39	4465	20231023	38.19	9550	-35.39	20240326	5040	22.42	20240122	9550	-35.39	20240326	4465	38.19	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
40	20240424	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	100	2	1.66	271798610	44440	27.08	6060	6180	6060	7850	4230	6040	6116.08	3.22	0	4802	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	992	9.22	0.71	12	0.28	666.00	8680.00	9550	20240326	-35.71	4465	20231023	37.51	9550	-35.71	20240326	5040	21.83	20240122	9550	-35.71	20240326	4465	37.51	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
41	20240424	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	60	2	0.99	40219320	6617	4.03	6060	6110	6060	7850	4230	6040	6078.19	3.22	0	1005	6206	6122	6066	5982	5926	6165	6025	83	1810	500	3860	10	1	16153162	985	9.16	0.70	12	0.04	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.44	N	131030	500	82 억		520112	N	N	0	N	00	N
42	20240423	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	0	3	0.00	993343480	163352	63.09	6020	6150	6010	7850	4230	6040	6081.00	3.32	0	-19638	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	976	9.07	0.70	12	1.01	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
43	20240423	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	10	2	0.17	956740490	157300	60.76	6020	6150	6010	7850	4230	6040	6082.27	3.32	0	-17748	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	977	9.08	0.70	12	0.97	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
44	20240423	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	30	2	0.50	879495290	144574	55.84	6020	6150	6010	7850	4230	6040	6083.36	3.32	0	-15740	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	980	9.11	0.70	12	0.90	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
45	20240423	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	60	2	0.99	804344150	132234	51.08	6020	6150	6010	7850	4230	6040	6082.73	3.32	0	-14394	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	985	9.16	0.70	12	0.82	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
46	20240423	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	30	2	0.50	733116270	120550	46.56	6020	6150	6010	7850	4230	6040	6081.43	3.32	0	-8726	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	980	9.11	0.70	12	0.75	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
47	20240423	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-20	5	-0.33	622050800	102231	39.49	6020	6150	6010	7850	4230	6040	6084.76	3.32	0	907	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	972	9.04	0.69	12	0.63	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
48	20240423	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	60	2	0.99	404769200	66492	25.68	6020	6150	6010	7850	4230	6040	6087.49	3.32	0	5816	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	985	9.16	0.70	12	0.41	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
49	20240423	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	50	2	0.83	157817340	26083	10.07	6020	6110	6010	7850	4230	6040	6050.58	3.32	0	1621	6453	6246	6093	5886	5733	6170	5810	83	1810	500	3860	10	1	16153162	984	9.14	0.70	12	0.16	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	6.88	N	131030	500	82 억		536739	N	N	0	N	00	N
50	20240422	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	100	2	1.68	1566196140	256445	67.12	6060	6300	5940	7720	4160	5940	6107.86	3.01	0	53008	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	976	9.07	0.70	12	1.59	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
51	20240422	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	110	2	1.85	1524311430	249505	65.30	6060	6300	5940	7720	4160	5940	6109.84	3.01	0	51050	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	977	9.08	0.70	12	1.54	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
52	20240422	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	90	2	1.52	1362480640	222594	58.26	6060	6300	5940	7720	4160	5940	6121.52	3.01	0	43506	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	974	9.05	0.69	12	1.38	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
53	20240422	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	130	2	2.19	1248586860	203795	53.34	6060	6300	5940	7720	4160	5940	6127.36	3.01	0	42242	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	980	9.11	0.70	12	1.26	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
54	20240422	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	140	2	2.36	1140352010	185998	48.68	6060	6300	5940	7720	4160	5940	6131.75	3.01	0	40658	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	982	9.13	0.70	12	1.15	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
55	20240422	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	1055838610	171955	45.01	6060	6300	5940	7720	4160	5940	6141.07	3.01	0	36300	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	966	8.98	0.69	12	1.06	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
56	20240422	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	180	2	3.03	879962710	142815	37.38	6060	6300	6030	7720	4160	5940	6162.71	3.01	0	41297	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	989	9.19	0.71	12	0.88	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
57	20240422	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	210	2	3.54	239439570	39170	10.25	6060	6190	6030	7720	4160	5940	6116.15	3.01	0	12244	6353	6146	5993	5786	5633	6070	5710	83	1780	500	3800	10	1	16153162	993	9.23	0.71	12	0.24	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.38	N	131030	500	82 억		485405	N	N	0	N	00	N
58	20240419	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-260	5	-4.19	2283347800	379675	20.42	6200	6200	5840	8060	4340	6200	6013.95	2.91	0	15745	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	959	8.92	0.68	12	2.35	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
59	20240419	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-210	5	-3.39	2194639410	364786	19.62	6200	6200	5840	8060	4340	6200	6016.22	2.91	0	14246	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	968	8.99	0.69	12	2.26	666.00	8680.00	9550	20240326	-37.28	4465	20231023	34.15	9550	-37.28	20240326	5040	18.85	20240122	9550	-37.28	20240326	4465	34.15	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
60	20240419	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-220	5	-3.55	2124395710	353057	18.99	6200	6200	5840	8060	4340	6200	6017.13	2.91	0	12964	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	966	8.98	0.69	12	2.19	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
61	20240419	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-180	5	-2.90	2037837940	338650	18.22	6200	6200	5840	8060	4340	6200	6017.52	2.91	0	16095	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	972	9.04	0.69	12	2.10	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
62	20240419	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-310	5	-5.00	1791851760	297536	16.01	6200	6200	5840	8060	4340	6200	6022.28	2.91	0	20358	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	951	8.84	0.68	12	1.84	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
63	20240419	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-270	5	-4.35	1475549900	243771	13.11	6200	6200	5910	8060	4340	6200	6053.00	2.91	0	19441	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	958	8.90	0.68	12	1.51	666.00	8680.00	9550	20240326	-37.91	4465	20231023	32.81	9550	-37.91	20240326	5040	17.66	20240122	9550	-37.91	20240326	4465	32.81	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
64	20240419	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-70	5	-1.13	909553380	149624	8.05	6200	6200	5990	8060	4340	6200	6078.90	2.91	0	25686	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	990	9.20	0.71	12	0.93	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
65	20240419	090751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-110	5	-1.77	235191880	38476	2.07	6200	6200	6060	8060	4340	6200	6112.61	2.91	0	-1584	6993	6596	6203	5806	5413	6795	6005	83	1860	500	3960	10	1	16153162	984	9.14	0.70	12	0.24	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	6.49	N	131030	500	82 억		469554	N	N	0	N	00	N
66	20240418	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	390	2	6.71	11730037880	1851344	1663.76	5810	6600	5810	7550	4070	5810	6336.06	3.15	0	-33414	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1001	9.31	0.71	12	11.46	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
67	20240418	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	400	2	6.88	11575318950	1826405	1641.34	5810	6600	5810	7550	4070	5810	6337.81	3.15	0	-36944	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1003	9.32	0.72	12	11.31	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
68	20240418	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	400	2	6.88	11270978190	1777415	1597.32	5810	6600	5810	7550	4070	5810	6341.27	3.15	0	-47668	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1003	9.32	0.72	12	11.00	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
69	20240418	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	420	2	7.23	10864877020	1712084	1538.61	5810	6600	5810	7550	4070	5810	6346.05	3.15	0	-68485	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1006	9.35	0.72	12	10.60	666.00	8680.00	9550	20240326	-34.76	4465	20231023	39.53	9550	-34.76	20240326	5040	23.61	20240122	9550	-34.76	20240326	4465	39.53	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
70	20240418	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	430	2	7.40	10477776710	1650175	1482.97	5810	6600	5810	7550	4070	5810	6349.55	3.15	0	-87654	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1008	9.37	0.72	12	10.22	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
71	20240418	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	390	2	6.71	9474419580	1490482	1339.46	5810	6600	5810	7550	4070	5810	6356.68	3.15	0	-127070	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	1001	9.31	0.71	12	9.23	666.00	8680.00	9550	20240326	-35.08	4465	20231023	38.86	9550	-35.08	20240326	5040	23.02	20240122	9550	-35.08	20240326	4465	38.86	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
72	20240418	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	240	2	4.13	369192450	61877	55.61	5810	6060	5810	7550	4070	5810	5966.99	3.15	0	15096	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	977	9.08	0.70	12	0.38	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
73	20240418	090750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	100	2	1.72	80332760	13651	12.27	5810	5930	5810	7550	4070	5810	5885.71	3.15	0	4552	6076	5942	5876	5742	5676	5910	5710	83	1740	500	3710	10	1	16153162	955	8.87	0.68	12	0.08	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.52	N	131030	500	82 억		509075	N	N	0	N	00	N
74	20240417	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-120	5	-2.02	614742990	104350	69.80	5980	6010	5810	7700	4160	5930	5891.35	3.22	0	-11440	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	938	8.72	0.67	12	0.65	666.00	8680.00	9550	20240326	-39.16	4465	20231023	30.12	9550	-39.16	20240326	5040	15.28	20240122	9550	-39.16	20240326	4465	30.12	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
75	20240417	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-70	5	-1.18	509930350	86345	57.76	5980	6010	5830	7700	4160	5930	5905.73	3.22	0	-13613	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	947	8.80	0.68	12	0.53	666.00	8680.00	9550	20240326	-38.64	4465	20231023	31.24	9550	-38.64	20240326	5040	16.27	20240122	9550	-38.64	20240326	4465	31.24	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
76	20240417	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-20	5	-0.34	400137700	67649	45.25	5980	6010	5860	7700	4160	5930	5914.91	3.22	0	-7731	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	955	8.87	0.68	12	0.42	666.00	8680.00	9550	20240326	-38.12	4465	20231023	32.36	9550	-38.12	20240326	5040	17.26	20240122	9550	-38.12	20240326	4465	32.36	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
77	20240417	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-50	5	-0.84	330896560	55874	37.38	5980	6010	5860	7700	4160	5930	5922.19	3.22	0	-5281	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	950	8.83	0.68	12	0.35	666.00	8680.00	9550	20240326	-38.43	4465	20231023	31.69	9550	-38.43	20240326	5040	16.67	20240122	9550	-38.43	20240326	4465	31.69	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
78	20240417	120755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-60	5	-1.01	295680980	49882	33.37	5980	6010	5860	7700	4160	5930	5927.61	3.22	0	-5535	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	948	8.81	0.68	12	0.31	666.00	8680.00	9550	20240326	-38.53	4465	20231023	31.47	9550	-38.53	20240326	5040	16.47	20240122	9550	-38.53	20240326	4465	31.47	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
79	20240417	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	10	2	0.17	259248440	43697	29.23	5980	6010	5860	7700	4160	5930	5932.87	3.22	0	-5014	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	959	8.92	0.68	12	0.27	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
80	20240417	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	10	2	0.17	162857510	27344	18.29	5980	6010	5900	7700	4160	5930	5955.88	3.22	0	-2693	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	959	8.92	0.68	12	0.17	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
81	20240417	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-10	5	-0.17	49615570	8355	5.59	5980	5990	5900	7700	4160	5930	5938.43	3.22	0	-1417	6056	5992	5896	5832	5736	6025	5865	83	1770	500	3790	10	1	16153162	956	8.89	0.68	12	0.05	666.00	8680.00	9550	20240326	-38.01	4465	20231023	32.59	9550	-38.01	20240326	5040	17.46	20240122	9550	-38.01	20240326	4465	32.59	20231023	6.52	N	131030	500	82 억		520515	N	N	0	N	00	N
82	20240416	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-70	5	-1.17	868371350	147784	98.58	5920	5960	5800	7800	4200	6000	5875.42	3.09	0	22671	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	958	8.90	0.68	12	0.91	666.00	8680.00	9550	20240326	-37.91	4465	20231023	32.81	9550	-37.91	20240326	5040	17.66	20240122	9550	-37.91	20240326	4465	32.81	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
83	20240416	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-40	5	-0.67	808049420	137615	91.80	5920	5960	5800	7800	4200	6000	5871.81	3.09	0	23775	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	963	8.95	0.69	12	0.85	666.00	8680.00	9550	20240326	-37.59	4465	20231023	33.48	9550	-37.59	20240326	5040	18.25	20240122	9550	-37.59	20240326	4465	33.48	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
84	20240416	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-150	5	-2.50	703004760	119828	79.93	5920	5960	5800	7800	4200	6000	5866.78	3.09	0	20641	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	945	8.78	0.67	12	0.74	666.00	8680.00	9550	20240326	-38.74	4465	20231023	31.02	9550	-38.74	20240326	5040	16.07	20240122	9550	-38.74	20240326	4465	31.02	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
85	20240416	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-140	5	-2.33	677392630	115455	77.02	5920	5960	5800	7800	4200	6000	5867.16	3.09	0	19809	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	947	8.80	0.68	12	0.71	666.00	8680.00	9550	20240326	-38.64	4465	20231023	31.24	9550	-38.64	20240326	5040	16.27	20240122	9550	-38.64	20240326	4465	31.24	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
86	20240416	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-120	5	-2.00	608453050	103772	69.22	5920	5960	5800	7800	4200	6000	5863.36	3.09	0	18708	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	950	8.83	0.68	12	0.64	666.00	8680.00	9550	20240326	-38.43	4465	20231023	31.69	9550	-38.43	20240326	5040	16.67	20240122	9550	-38.43	20240326	4465	31.69	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
87	20240416	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-160	5	-2.67	470264160	80102	53.43	5920	5960	5800	7800	4200	6000	5870.82	3.09	0	11183	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	943	8.77	0.67	12	0.50	666.00	8680.00	9550	20240326	-38.85	4465	20231023	30.80	9550	-38.85	20240326	5040	15.87	20240122	9550	-38.85	20240326	4465	30.80	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
88	20240416	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-110	5	-1.83	208896690	35356	23.59	5920	5960	5870	7800	4200	6000	5908.38	3.09	0	7466	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	951	8.84	0.68	12	0.22	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
89	20240416	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-40	5	-0.67	27190610	4588	3.06	5920	5960	5910	7800	4200	6000	5926.46	3.09	0	1905	6206	6102	6016	5912	5826	6060	5870	83	1800	500	3840	10	1	16153162	963	8.95	0.69	12	0.03	666.00	8680.00	9550	20240326	-37.59	4465	20231023	33.48	9550	-37.59	20240326	5040	18.25	20240122	9550	-37.59	20240326	4465	33.48	20231023	6.48	N	131030	500	82 억		498491	N	N	0	N	00	N
90	20240415	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-130	5	-2.12	879894000	146481	32.25	6080	6120	5930	7960	4300	6130	6006.21	3.12	0	-5378	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	969	9.01	0.69	12	0.91	666.00	8680.00	9550	20240326	-37.17	4465	20231023	34.38	9550	-37.17	20240326	5040	19.05	20240122	9550	-37.17	20240326	4465	34.38	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
91	20240415	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-120	5	-1.96	850171710	141532	31.16	6080	6120	5930	7960	4300	6130	6006.23	3.12	0	-7173	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	971	9.02	0.69	12	0.88	666.00	8680.00	9550	20240326	-37.07	4465	20231023	34.60	9550	-37.07	20240326	5040	19.25	20240122	9550	-37.07	20240326	4465	34.60	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
92	20240415	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-100	5	-1.63	776156460	129242	28.45	6080	6120	5930	7960	4300	6130	6004.68	3.12	0	-5061	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	974	9.05	0.69	12	0.80	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
93	20240415	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-100	5	-1.63	743832580	123884	27.27	6080	6120	5930	7960	4300	6130	6003.45	3.12	0	-7098	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	974	9.05	0.69	12	0.77	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
94	20240415	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-160	5	-2.61	686509670	114336	25.17	6080	6120	5930	7960	4300	6130	6003.44	3.12	0	-12713	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	964	8.96	0.69	12	0.71	666.00	8680.00	9550	20240326	-37.49	4465	20231023	33.71	9550	-37.49	20240326	5040	18.45	20240122	9550	-37.49	20240326	4465	33.71	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
95	20240415	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-190	5	-3.10	565305930	93966	20.69	6080	6120	5930	7960	4300	6130	6015.09	3.12	0	-12396	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	959	8.92	0.68	12	0.58	666.00	8680.00	9550	20240326	-37.80	4465	20231023	33.03	9550	-37.80	20240326	5040	17.86	20240122	9550	-37.80	20240326	4465	33.03	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
96	20240415	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-100	5	-1.63	379138670	62766	13.82	6080	6120	5990	7960	4300	6130	6039.36	3.12	0	-7204	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	974	9.05	0.69	12	0.39	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
97	20240415	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-90	5	-1.47	126038930	20872	4.59	6080	6080	6000	7960	4300	6130	6035.03	3.12	0	-3716	6423	6276	6103	5956	5783	6350	6030	83	1830	500	3920	10	1	16153162	976	9.07	0.70	12	0.13	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.55	N	131030	500	82 억		503935	N	N	0	N	00	N
98	20240412	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	210	2	3.55	2760076260	450425	136.80	5950	6250	5930	7690	4150	5920	6127.76	3.01	0	17062	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	990	9.20	0.71	12	2.79	666.00	8680.00	9550	20240326	-35.81	4465	20231023	37.29	9550	-35.81	20240326	5040	21.63	20240122	9550	-35.81	20240326	4465	37.29	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
99	20240412	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	190	2	3.21	2690887680	439134	133.37	5950	6250	5930	7690	4150	5920	6127.76	3.01	0	17207	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	987	9.17	0.70	12	2.72	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
100	20240412	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	230	2	3.89	2594361270	423364	128.58	5950	6250	5930	7690	4150	5920	6128.02	3.01	0	17194	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	993	9.23	0.71	12	2.62	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
101	20240412	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	260	2	4.39	2453436350	400382	121.60	5950	6250	5930	7690	4150	5920	6127.79	3.01	0	11610	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	998	9.28	0.71	12	2.48	666.00	8680.00	9550	20240326	-35.29	4465	20231023	38.41	9550	-35.29	20240326	5040	22.62	20240122	9550	-35.29	20240326	4465	38.41	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
102	20240412	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	180	2	3.04	2287608640	373178	113.34	5950	6250	5930	7690	4150	5920	6130.13	3.01	0	12997	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	985	9.16	0.70	12	2.31	666.00	8680.00	9550	20240326	-36.13	4465	20231023	36.62	9550	-36.13	20240326	5040	21.03	20240122	9550	-36.13	20240326	4465	36.62	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
103	20240412	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	190	2	3.21	2160266500	352280	107.00	5950	6250	5930	7690	4150	5920	6132.30	3.01	0	10759	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	987	9.17	0.70	12	2.18	666.00	8680.00	9550	20240326	-36.02	4465	20231023	36.84	9550	-36.02	20240326	5040	21.23	20240122	9550	-36.02	20240326	4465	36.84	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
104	20240412	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	200	2	3.38	1789663990	291873	88.65	5950	6250	5930	7690	4150	5920	6131.73	3.01	0	-3528	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	989	9.19	0.71	12	1.81	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
105	20240412	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	60	2	1.01	89956590	15086	4.58	5950	5990	5930	7690	4150	5920	5963.21	3.01	0	-3958	6120	6020	5890	5790	5660	5955	5725	83	1770	500	3780	10	1	16153162	966	8.98	0.69	12	0.09	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.39	N	131030	500	82 억		486873	N	N	0	N	00	N
106	20240411	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-130	5	-2.15	1905144260	325510	102.48	5980	5990	5760	7860	4240	6050	5852.66	2.68	0	55090	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	956	8.89	0.68	12	2.02	666.00	8680.00	9550	20240326	-38.01	4465	20231023	32.59	9550	-38.01	20240326	5040	17.46	20240122	9550	-38.01	20240326	4465	32.59	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
107	20240411	150735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-150	5	-2.48	1840121350	314513	99.02	5980	5990	5760	7860	4240	6050	5850.70	2.68	0	55395	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	953	8.86	0.68	12	1.95	666.00	8680.00	9550	20240326	-38.22	4465	20231023	32.14	9550	-38.22	20240326	5040	17.06	20240122	9550	-38.22	20240326	4465	32.14	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
108	20240411	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-170	5	-2.81	1729268850	295757	93.11	5980	5990	5760	7860	4240	6050	5846.92	2.68	0	52725	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	950	8.83	0.68	12	1.83	666.00	8680.00	9550	20240326	-38.43	4465	20231023	31.69	9550	-38.43	20240326	5040	16.67	20240122	9550	-38.43	20240326	4465	31.69	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
109	20240411	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-180	5	-2.98	1546556570	264677	83.33	5980	5990	5760	7860	4240	6050	5843.18	2.68	0	49417	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	948	8.81	0.68	12	1.64	666.00	8680.00	9550	20240326	-38.53	4465	20231023	31.47	9550	-38.53	20240326	5040	16.47	20240122	9550	-38.53	20240326	4465	31.47	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
110	20240411	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-260	5	-4.30	1254041420	214319	67.47	5980	5990	5770	7860	4240	6050	5851.28	2.68	0	50801	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	935	8.69	0.67	12	1.33	666.00	8680.00	9550	20240326	-39.37	4465	20231023	29.68	9550	-39.37	20240326	5040	14.88	20240122	9550	-39.37	20240326	4465	29.68	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
111	20240411	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-160	5	-2.64	539500210	91368	28.76	5980	5990	5860	7860	4240	6050	5904.70	2.68	0	15578	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	951	8.84	0.68	12	0.57	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
112	20240411	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	5890	-160	5	-2.64	464427050	78649	24.76	5980	5990	5860	7860	4240	6050	5905.06	2.68	0	16069	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	951	8.84	0.68	12	0.49	666.00	8680.00	9550	20240326	-38.32	4465	20231023	31.91	9550	-38.32	20240326	5040	16.87	20240122	9550	-38.32	20240326	4465	31.91	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
113	20240411	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-100	5	-1.65	75577040	12672	3.99	5980	5990	5930	7860	4240	6050	5964.10	2.68	0	2322	6290	6170	6070	5950	5850	6230	6010	83	1810	500	3870	10	1	16153162	961	8.93	0.69	12	0.08	666.00	8680.00	9550	20240326	-37.70	4465	20231023	33.26	9550	-37.70	20240326	5040	18.06	20240122	9550	-37.70	20240326	4465	33.26	20231023	6.52	N	131030	500	82 억		432135	N	N	0	N	00	N
114	20240409	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-20	5	-0.33	1918008340	315905	128.63	6010	6190	5970	7890	4250	6070	6071.55	2.94	0	-43649	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	977	9.08	0.70	12	1.96	666.00	8680.00	9550	20240326	-36.65	4465	20231023	35.50	9550	-36.65	20240326	5040	20.04	20240122	9550	-36.65	20240326	4465	35.50	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
115	20240409	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-30	5	-0.49	1808758540	297781	121.25	6010	6190	5970	7890	4250	6070	6074.12	2.94	0	-41505	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	976	9.07	0.70	12	1.84	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
116	20240409	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-10	5	-0.16	1705427480	280666	114.28	6010	6190	5970	7890	4250	6070	6076.36	2.94	0	-35885	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	979	9.10	0.70	12	1.74	666.00	8680.00	9550	20240326	-36.54	4465	20231023	35.72	9550	-36.54	20240326	5040	20.24	20240122	9550	-36.54	20240326	4465	35.72	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
117	20240409	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	20	2	0.33	1604972430	264134	107.55	6010	6190	5970	7890	4250	6070	6076.36	2.94	0	-34504	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	984	9.14	0.70	12	1.64	666.00	8680.00	9550	20240326	-36.23	4465	20231023	36.39	9550	-36.23	20240326	5040	20.83	20240122	9550	-36.23	20240326	4465	36.39	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
118	20240409	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-40	5	-0.66	1381576310	227317	92.56	6010	6190	5970	7890	4250	6070	6077.75	2.94	0	-21955	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	974	9.05	0.69	12	1.41	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
119	20240409	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-40	5	-0.66	1180167090	193851	78.93	6010	6190	5970	7890	4250	6070	6088.01	2.94	0	-8999	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	974	9.05	0.69	12	1.20	666.00	8680.00	9550	20240326	-36.86	4465	20231023	35.05	9550	-36.86	20240326	5040	19.64	20240122	9550	-36.86	20240326	4465	35.05	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
120	20240409	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	10	2	0.16	837206930	137396	55.94	6010	6190	5970	7890	4250	6070	6093.39	2.94	0	-7282	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	982	9.13	0.70	12	0.85	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
121	20240409	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-50	5	-0.82	110104980	18328	7.46	6010	6040	5970	7890	4250	6070	6007.47	2.94	0	-3726	6230	6150	6050	5970	5870	6160	5980	83	1820	500	3880	10	1	16153162	972	9.04	0.69	12	0.11	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.46	N	131030	500	82 억		475654	N	N	0	N	00	N
122	20240408	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-80	5	-1.30	1453310460	241707	39.37	6070	6130	5950	7990	4310	6150	6012.39	3.00	0	-10831	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	980	9.11	0.70	12	1.50	666.00	8680.00	9550	20240326	-36.44	4465	20231023	35.95	9550	-36.44	20240326	5040	20.44	20240122	9550	-36.44	20240326	4465	35.95	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
123	20240408	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-180	5	-2.93	1352218470	224985	36.65	6070	6130	5950	7990	4310	6150	6010.17	3.00	0	-9546	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	964	8.96	0.69	12	1.39	666.00	8680.00	9550	20240326	-37.49	4465	20231023	33.71	9550	-37.49	20240326	5040	18.45	20240122	9550	-37.49	20240326	4465	33.71	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
124	20240408	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-130	5	-2.11	1113326260	185074	30.15	6070	6130	5950	7990	4310	6150	6015.46	3.00	0	-12942	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	972	9.04	0.69	12	1.15	666.00	8680.00	9550	20240326	-36.96	4465	20231023	34.83	9550	-36.96	20240326	5040	19.44	20240122	9550	-36.96	20240326	4465	34.83	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
125	20240408	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-140	5	-2.28	965973670	160560	26.16	6070	6130	5950	7990	4310	6150	6016.15	3.00	0	-17092	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	971	9.02	0.69	12	0.99	666.00	8680.00	9550	20240326	-37.07	4465	20231023	34.60	9550	-37.07	20240326	5040	19.25	20240122	9550	-37.07	20240326	4465	34.60	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
126	20240408	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-160	5	-2.60	877527810	145827	23.76	6070	6130	5950	7990	4310	6150	6017.46	3.00	0	-16997	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	968	8.99	0.69	12	0.90	666.00	8680.00	9550	20240326	-37.28	4465	20231023	34.15	9550	-37.28	20240326	5040	18.85	20240122	9550	-37.28	20240326	4465	34.15	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
127	20240408	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-110	5	-1.79	745197910	123730	20.16	6070	6130	5950	7990	4310	6150	6022.62	3.00	0	-8623	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	976	9.07	0.70	12	0.77	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
128	20240408	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-150	5	-2.44	599483970	99458	16.20	6070	6130	5950	7990	4310	6150	6027.32	3.00	0	-14203	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	969	9.01	0.69	12	0.62	666.00	8680.00	9550	20240326	-37.17	4465	20231023	34.38	9550	-37.17	20240326	5040	19.05	20240122	9550	-37.17	20240326	4465	34.38	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
129	20240408	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-170	5	-2.76	282952040	46762	7.62	6070	6130	5950	7990	4310	6150	6050.58	3.00	0	-14038	6463	6306	6073	5916	5683	6385	5995	83	1840	500	3930	10	1	16153162	966	8.98	0.69	12	0.29	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.36	N	131030	500	82 억		484708	N	N	0	N	00	N
130	20240405	160721	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	0	3	0.00	3651531110	602404	59.28	6040	6230	5840	7990	4310	6150	6061.43	3.22	0	-34020	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	993	9.23	0.71	12	3.73	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
131	20240405	150717	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6220	70	2	1.14	3246029500	536830	52.82	6040	6220	5840	7990	4310	6150	6046.58	3.22	0	-28966	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	1005	9.34	0.72	12	3.32	666.00	8680.00	9550	20240326	-34.87	4465	20231023	39.31	9550	-34.87	20240326	5040	23.41	20240122	9550	-34.87	20240326	4465	39.31	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
132	20240405	140716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6040	-110	5	-1.79	2110830010	351990	34.64	6040	6150	5840	7990	4310	6150	5996.67	3.22	0	21828	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	976	9.07	0.70	12	2.18	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
133	20240405	130715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-170	5	-2.76	1849686330	308470	30.35	6040	6150	5840	7990	4310	6150	5996.12	3.22	0	15188	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	966	8.98	0.69	12	1.91	666.00	8680.00	9550	20240326	-37.38	4465	20231023	33.93	9550	-37.38	20240326	5040	18.65	20240122	9550	-37.38	20240326	4465	33.93	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
134	20240405	120715	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6000	-150	5	-2.44	1680155280	280037	27.56	6040	6150	5840	7990	4310	6150	5999.54	3.22	0	8757	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	969	9.01	0.69	12	1.73	666.00	8680.00	9550	20240326	-37.17	4465	20231023	34.38	9550	-37.17	20240326	5040	19.05	20240122	9550	-37.17	20240326	4465	34.38	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
135	20240405	110720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6040	-110	5	-1.79	1546951710	257809	25.37	6040	6150	5840	7990	4310	6150	6000.14	3.22	0	1054	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	976	9.07	0.70	12	1.60	666.00	8680.00	9550	20240326	-36.75	4465	20231023	35.27	9550	-36.75	20240326	5040	19.84	20240122	9550	-36.75	20240326	4465	35.27	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
136	20240405	100620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6120	-30	5	-0.49	525131080	86464	8.51	6040	6150	6010	7990	4310	6150	6073.04	3.22	0	6155	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	989	9.19	0.71	12	0.54	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
137	20240405	090707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6080	-70	5	-1.14	251425350	41603	4.09	6040	6120	6010	7990	4310	6150	6042.38	3.22	0	5561	6623	6386	6223	5986	5823	6305	5905	83	1840	500	3930	10	1	16153162	982	9.13	0.70	12	0.26	666.00	8680.00	9550	20240326	-36.34	4465	20231023	36.17	9550	-36.34	20240326	5040	20.63	20240122	9550	-36.34	20240326	4465	36.17	20231023	6.46	N	131030	500	82 억		520196	N	N	0	N	00	N
138	20240404	160707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	-210	5	-3.30	6223893230	1004111	221.12	6390	6460	6060	8260	4460	6360	6198.41	2.71	0	86933	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	993	9.23	0.71	12	6.22	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
139	20240404	150704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6210	-150	5	-2.36	5803117580	935720	206.06	6390	6460	6060	8260	4460	6360	6201.66	2.71	0	72004	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	1003	9.32	0.72	12	5.79	666.00	8680.00	9550	20240326	-34.97	4465	20231023	39.08	9550	-34.97	20240326	5040	23.21	20240122	9550	-34.97	20240326	4465	39.08	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
140	20240404	140707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6300	-60	5	-0.94	5258432420	848410	186.83	6390	6460	6060	8260	4460	6360	6197.86	2.71	0	79410	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	1018	9.46	0.73	12	5.25	666.00	8680.00	9550	20240326	-34.03	4465	20231023	41.10	9550	-34.03	20240326	5040	25.00	20240122	9550	-34.03	20240326	4465	41.10	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
141	20240404	130659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6240	-120	5	-1.89	4365088520	705127	155.28	6390	6460	6060	8260	4460	6360	6190.35	2.71	0	105896	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	1008	9.37	0.72	12	4.37	666.00	8680.00	9550	20240326	-34.66	4465	20231023	39.75	9550	-34.66	20240326	5040	23.81	20240122	9550	-34.66	20240326	4465	39.75	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
142	20240404	120704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6120	-240	5	-3.77	3674771350	594034	130.81	6390	6460	6060	8260	4460	6360	6185.95	2.71	0	143257	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	989	9.19	0.71	12	3.68	666.00	8680.00	9550	20240326	-35.92	4465	20231023	37.07	9550	-35.92	20240326	5040	21.43	20240122	9550	-35.92	20240326	4465	37.07	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
143	20240404	110707	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	-210	5	-3.30	3315053600	535490	117.92	6390	6460	6060	8260	4460	6360	6190.49	2.71	0	148809	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	993	9.23	0.71	12	3.32	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
144	20240404	100706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6150	-210	5	-3.30	2486683580	399848	88.05	6390	6460	6110	8260	4460	6360	6218.85	2.71	0	147897	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	993	9.23	0.71	12	2.48	666.00	8680.00	9550	20240326	-35.60	4465	20231023	37.74	9550	-35.60	20240326	5040	22.02	20240122	9550	-35.60	20240326	4465	37.74	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
145	20240404	090706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6400	40	2	0.63	191107700	29856	6.57	6390	6460	6360	8260	4460	6360	6401.86	2.71	0	4535	6820	6590	6470	6240	6120	6530	6180	83	1900	500	4070	10	1	16153162	1034	9.61	0.74	12	0.18	666.00	8680.00	9550	20240326	-32.98	4465	20231023	43.34	9550	-32.98	20240326	5040	26.98	20240122	9550	-32.98	20240326	4465	43.34	20231023	6.62	N	131030	500	82 억		437580	N	N	0	N	00	N
146	20240403	160705	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6360	-280	5	-4.22	2871763260	444353	35.28	6560	6700	6350	8630	4650	6640	6462.89	2.53	0	28676	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1027	9.55	0.73	12	2.75	666.00	8680.00	9550	20240326	-33.40	4465	20231023	42.44	9550	-33.40	20240326	5040	26.19	20240122	9550	-33.40	20240326	4465	42.44	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
147	20240403	150704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6370	-270	5	-4.07	2693266350	416325	33.05	6560	6700	6350	8630	4650	6640	6469.09	2.53	0	23252	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1029	9.56	0.73	12	2.58	666.00	8680.00	9550	20240326	-33.30	4465	20231023	42.67	9550	-33.30	20240326	5040	26.39	20240122	9550	-33.30	20240326	4465	42.67	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
148	20240403	140659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6440	-200	5	-3.01	2365857130	365255	29.00	6560	6700	6350	8630	4650	6640	6477.21	2.53	0	19827	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1040	9.67	0.74	12	2.26	666.00	8680.00	9550	20240326	-32.57	4465	20231023	44.23	9550	-32.57	20240326	5040	27.78	20240122	9550	-32.57	20240326	4465	44.23	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
149	20240403	130658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6450	-190	5	-2.86	2113856150	326388	25.91	6560	6700	6350	8630	4650	6640	6476.44	2.53	0	23296	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1042	9.68	0.74	12	2.02	666.00	8680.00	9550	20240326	-32.46	4465	20231023	44.46	9550	-32.46	20240326	5040	27.98	20240122	9550	-32.46	20240326	4465	44.46	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
150	20240403	120657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6420	-220	5	-3.31	1964491080	303163	24.07	6560	6700	6350	8630	4650	6640	6479.91	2.53	0	26566	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1037	9.64	0.74	12	1.88	666.00	8680.00	9550	20240326	-32.77	4465	20231023	43.78	9550	-32.77	20240326	5040	27.38	20240122	9550	-32.77	20240326	4465	43.78	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
151	20240403	110701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6360	-280	5	-4.22	1645041730	253374	20.11	6560	6700	6350	8630	4650	6640	6492.46	2.53	0	6794	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1027	9.55	0.73	12	1.57	666.00	8680.00	9550	20240326	-33.40	4465	20231023	42.44	9550	-33.40	20240326	5040	26.19	20240122	9550	-33.40	20240326	4465	42.44	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
152	20240403	100700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6500	-140	5	-2.11	1209529750	185522	14.73	6560	6700	6410	8630	4650	6640	6519.51	2.53	0	16564	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1050	9.76	0.75	12	1.15	666.00	8680.00	9550	20240326	-31.94	4465	20231023	45.58	9550	-31.94	20240326	5040	28.97	20240122	9550	-31.94	20240326	4465	45.58	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
153	20240403	090700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6580	-60	5	-0.90	235640160	35596	2.83	6560	6700	6560	8630	4650	6640	6619.77	2.53	0	-3475	7580	7110	6830	6360	6080	6970	6220	83	1990	500	4240	10	1	16153162	1063	9.88	0.76	12	0.22	666.00	8680.00	9550	20240326	-31.10	4465	20231023	47.37	9550	-31.10	20240326	5040	30.56	20240122	9550	-31.10	20240326	4465	47.37	20231023	6.74	N	131030	500	82 억		409067	N	N	0	N	00	N
154	20240402	160649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6640	-690	5	-9.41	8418209280	1244197	63.61	7270	7300	6550	9520	5140	7330	6766.24	2.60	0	13559	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1073	9.97	0.76	12	7.70	666.00	8680.00	9550	20240326	-30.47	4465	20231023	48.71	9550	-30.47	20240326	5040	31.75	20240122	9550	-30.47	20240326	4465	48.71	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
155	20240402	150656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6660	-670	5	-9.14	8197778000	1210980	61.91	7270	7300	6550	9520	5140	7330	6769.54	2.60	0	8603	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1076	10.00	0.77	12	7.50	666.00	8680.00	9550	20240326	-30.26	4465	20231023	49.16	9550	-30.26	20240326	5040	32.14	20240122	9550	-30.26	20240326	4465	49.16	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
156	20240402	140658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6620	-710	5	-9.69	7813907340	1153004	58.95	7270	7300	6550	9520	5140	7330	6777.00	2.60	0	-1992	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1069	9.94	0.76	12	7.14	666.00	8680.00	9550	20240326	-30.68	4465	20231023	48.26	9550	-30.68	20240326	5040	31.35	20240122	9550	-30.68	20240326	4465	48.26	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
157	20240402	130648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-740	5	-10.10	6451800960	949311	48.54	7270	7300	6550	9520	5140	7330	6796.30	2.60	0	4881	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1064	9.89	0.76	12	5.88	666.00	8680.00	9550	20240326	-30.99	4465	20231023	47.59	9550	-30.99	20240326	5040	30.75	20240122	9550	-30.99	20240326	4465	47.59	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
158	20240402	120645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6590	-740	5	-10.10	5768384800	845383	43.22	7270	7300	6570	9520	5140	7330	6823.40	2.60	0	7871	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1064	9.89	0.76	12	5.23	666.00	8680.00	9550	20240326	-30.99	4465	20231023	47.59	9550	-30.99	20240326	5040	30.75	20240122	9550	-30.99	20240326	4465	47.59	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
159	20240402	110650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6650	-680	5	-9.28	4860848080	708376	36.22	7270	7300	6580	9520	5140	7330	6861.96	2.60	0	-16518	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1074	9.98	0.77	12	4.39	666.00	8680.00	9550	20240326	-30.37	4465	20231023	48.94	9550	-30.37	20240326	5040	31.94	20240122	9550	-30.37	20240326	4465	48.94	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
160	20240402	100651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6770	-560	5	-7.64	3485996290	502120	25.67	7270	7300	6770	9520	5140	7330	6942.55	2.60	0	-19545	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1094	10.17	0.78	12	3.11	666.00	8680.00	9550	20240326	-29.11	4465	20231023	51.62	9550	-29.11	20240326	5040	34.33	20240122	9550	-29.11	20240326	4465	51.62	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
161	20240402	090651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7010	-320	5	-4.37	872011610	122819	6.28	7270	7300	7010	9520	5140	7330	7099.96	2.60	0	5289	7996	7662	7366	7032	6736	7830	7200	83	2190	500	4690	10	1	16153162	1132	10.53	0.81	12	0.76	666.00	8680.00	9550	20240326	-26.60	4465	20231023	57.00	9550	-26.60	20240326	5040	39.09	20240122	9550	-26.60	20240326	4465	57.00	20231023	7.35	N	131030	500	82 억		420651	N	N	0	N	00	N
162	20240401	160648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	300	2	4.27	14327234840	1927211	153.55	7160	7700	7070	9130	4930	7030	7434.38	1.63	0	154000	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1184	11.01	0.84	12	11.93	666.00	8680.00	9550	20240326	-23.25	4465	20231023	64.17	9550	-23.25	20240326	5040	45.44	20240122	9550	-23.25	20240326	4465	64.17	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
163	20240401	150650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	280	2	3.98	13889253110	1867377	148.79	7160	7700	7070	9130	4930	7030	7437.92	1.63	0	152856	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1181	10.98	0.84	12	11.56	666.00	8680.00	9550	20240326	-23.46	4465	20231023	63.72	9550	-23.46	20240326	5040	45.04	20240122	9550	-23.46	20240326	4465	63.72	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
164	20240401	140645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	330	2	4.69	13341649320	1792775	142.84	7160	7700	7070	9130	4930	7030	7441.98	1.63	0	147016	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1189	11.05	0.85	12	11.10	666.00	8680.00	9550	20240326	-22.93	4465	20231023	64.84	9550	-22.93	20240326	5040	46.03	20240122	9550	-22.93	20240326	4465	64.84	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
165	20240401	130643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	300	2	4.27	12579372860	1689403	134.61	7160	7700	7070	9130	4930	7030	7446.13	1.63	0	127539	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1184	11.01	0.84	12	10.46	666.00	8680.00	9550	20240326	-23.25	4465	20231023	64.17	9550	-23.25	20240326	5040	45.44	20240122	9550	-23.25	20240326	4465	64.17	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
166	20240401	120649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	330	2	4.69	12241319140	1643408	130.94	7160	7700	7070	9130	4930	7030	7448.83	1.63	0	128930	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1189	11.05	0.85	12	10.17	666.00	8680.00	9550	20240326	-22.93	4465	20231023	64.84	9550	-22.93	20240326	5040	46.03	20240122	9550	-22.93	20240326	4465	64.84	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
167	20240401	110648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7250	220	2	3.13	11805148340	1583793	126.19	7160	7700	7070	9130	4930	7030	7453.82	1.63	0	122327	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1171	10.89	0.84	12	9.80	666.00	8680.00	9550	20240326	-24.08	4465	20231023	62.37	9550	-24.08	20240326	5040	43.85	20240122	9550	-24.08	20240326	4465	62.37	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
168	20240401	100645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7530	500	2	7.11	10416139900	1395613	111.20	7160	7700	7070	9130	4930	7030	7463.60	1.63	0	95959	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1216	11.31	0.87	12	8.64	666.00	8680.00	9550	20240326	-21.15	4465	20231023	68.65	9550	-21.15	20240326	5040	49.40	20240122	9550	-21.15	20240326	4465	68.65	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N
169	20240401	090645	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7150	120	2	1.71	1062169410	148284	11.81	7160	7210	7090	9130	4930	7030	7163.40	1.63	0	1520	7596	7312	7156	6872	6716	7235	6795	83	2100	500	4490	10	1	16153162	1155	10.74	0.82	12	0.92	666.00	8680.00	9550	20240326	-25.13	4465	20231023	60.13	9550	-25.13	20240326	5040	41.87	20240122	9550	-25.13	20240326	4465	60.13	20231023	6.43	N	131030	500	82 억		263830	N	N	0	N	00	N