KissMeData/049960/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	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	30	2	0.25	415604510	34836	307.55	11950	12030	11800	15560	8380	11970	11930.32	2.15	0	5180	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1128	17.88	0.83	12	0.37	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14590	-17.75	20230525	10500	14.29	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
3	20240430	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	30	2	0.25	379700020	31838	281.08	11950	12030	11800	15560	8380	11970	11926.00	2.15	0	5709	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1128	17.88	0.83	12	0.34	671.00	14453.00	14590	20230525	-17.75	10500	20231113	14.29	13630	-11.96	20240227	11050	8.60	20240104	14590	-17.75	20230525	10500	14.29	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
4	20240430	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	60	2	0.50	184028090	15477	136.64	11950	12030	11800	15560	8380	11970	11890.42	2.15	0	4224	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1131	17.93	0.83	12	0.16	671.00	14453.00	14590	20230525	-17.55	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14590	-17.55	20230525	10500	14.57	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
5	20240430	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	11870	-100	5	-0.84	134504450	11335	100.07	11950	11970	11800	15560	8380	11970	11866.29	2.15	0	3913	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1116	17.69	0.82	12	0.12	671.00	14453.00	14590	20230525	-18.64	10500	20231113	13.05	13630	-12.91	20240227	11050	7.42	20240104	14590	-18.64	20230525	10500	13.05	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
6	20240430	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	-120	5	-1.00	77466370	6528	57.63	11950	11970	11800	15560	8380	11970	11866.78	2.15	0	38	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1114	17.66	0.82	12	0.07	671.00	14453.00	14590	20230525	-18.78	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	14590	-18.78	20230525	10500	12.86	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
7	20240430	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-110	5	-0.92	48535690	4086	36.07	11950	11970	11800	15560	8380	11970	11878.53	2.15	0	292	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1115	17.68	0.82	12	0.04	671.00	14453.00	14590	20230525	-18.71	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	14590	-18.71	20230525	10500	12.95	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
8	20240430	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-90	5	-0.75	33141450	2787	24.60	11950	11970	11800	15560	8380	11970	11891.44	2.15	0	108	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1117	17.70	0.82	12	0.03	671.00	14453.00	14590	20230525	-18.57	10500	20231113	13.14	13630	-12.84	20240227	11050	7.51	20240104	14590	-18.57	20230525	10500	13.14	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
9	20240430	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	11960	-10	5	-0.08	5740790	482	4.26	11950	11960	11800	15560	8380	11970	11910.35	2.15	0	-55	12316	12142	12016	11842	11716	12080	11780	47	3590	500	8610	10	1	9400000	1124	17.82	0.83	12	0.01	671.00	14453.00	14590	20230525	-18.03	10500	20231113	13.90	13630	-12.25	20240227	11050	8.24	20240104	14590	-18.03	20230525	10500	13.90	20231113	1.34	N	049960	500	47 억		201676	N	N	0	N	00	N
10	20240429	160526	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-60	5	-0.50	135341370	11297	161.96	12030	12190	11890	15630	8430	12030	11980.29	2.18	0	-1736	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1125	17.84	0.83	12	0.12	671.00	14453.00	14900	20230421	-19.66	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	14590	-17.96	20230525	10500	14.00	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
11	20240429	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	-50	5	-0.42	133856920	11173	160.19	12030	12190	11890	15630	8430	12030	11980.39	2.18	0	-1719	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1126	17.85	0.83	12	0.12	671.00	14453.00	14900	20230421	-19.60	10500	20231113	14.10	13630	-12.11	20240227	11050	8.42	20240104	14590	-17.89	20230525	10500	14.10	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
12	20240429	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-60	5	-0.50	121780500	10164	145.72	12030	12190	11890	15630	8430	12030	11981.55	2.18	0	-1670	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1125	17.84	0.83	12	0.11	671.00	14453.00	14900	20230421	-19.66	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	14590	-17.96	20230525	10500	14.00	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
13	20240429	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	-130	5	-1.08	105102590	8769	125.72	12030	12190	11890	15630	8430	12030	11985.70	2.18	0	-1314	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1119	17.73	0.82	12	0.09	671.00	14453.00	14900	20230421	-20.13	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	14590	-18.44	20230525	10500	13.33	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
14	20240429	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-120	5	-1.00	91763630	7649	109.66	12030	12190	11890	15630	8430	12030	11996.81	2.18	0	-1256	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1120	17.75	0.82	12	0.08	671.00	14453.00	14900	20230421	-20.07	10500	20231113	13.43	13630	-12.62	20240227	11050	7.78	20240104	14590	-18.37	20230525	10500	13.43	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
15	20240429	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	0	3	0.00	67064790	5580	80.00	12030	12190	11950	15630	8430	12030	12018.78	2.18	0	-106	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1131	17.93	0.83	12	0.06	671.00	14453.00	14900	20230421	-19.26	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14590	-17.55	20230525	10500	14.57	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
16	20240429	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	20	2	0.17	37953420	3149	45.15	12030	12190	11950	15630	8430	12030	12052.53	2.18	0	147	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1133	17.96	0.83	12	0.03	671.00	14453.00	14900	20230421	-19.13	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	14590	-17.41	20230525	10500	14.76	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
17	20240429	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-40	5	-0.33	6743930	561	8.04	12030	12040	11990	15630	8430	12030	12021.27	2.18	0	-117	12216	12122	12056	11962	11896	12110	11950	47	3600	500	8660	10	1	9400000	1127	17.87	0.83	12	0.01	671.00	14453.00	14900	20230421	-19.53	10500	20231113	14.19	13630	-12.03	20240227	11050	8.51	20240104	14590	-17.82	20230525	10500	14.19	20231113	1.36	N	049960	500	47 억		204698	N	N	0	N	00	N
18	20240426	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-120	5	-0.99	83908870	6975	31.86	12030	12150	11990	15790	8510	12150	12029.95	2.20	0	18	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1131	17.93	0.83	12	0.07	671.00	14453.00	14980	20230420	-19.69	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14590	-17.55	20230525	10500	14.57	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
19	20240426	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-80	5	-0.66	74895610	6226	28.43	12030	12150	11990	15790	8510	12150	12029.49	2.20	0	101	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1135	17.99	0.84	12	0.07	671.00	14453.00	14980	20230420	-19.43	10500	20231113	14.95	13630	-11.45	20240227	11050	9.23	20240104	14590	-17.27	20230525	10500	14.95	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
20	20240426	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-100	5	-0.82	54344270	4519	20.64	12030	12150	11990	15790	8510	12150	12025.73	2.20	0	-4	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1133	17.96	0.83	12	0.05	671.00	14453.00	14980	20230420	-19.56	10500	20231113	14.76	13630	-11.59	20240227	11050	9.05	20240104	14590	-17.41	20230525	10500	14.76	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
21	20240426	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-140	5	-1.15	53018300	4409	20.14	12030	12150	11990	15790	8510	12150	12025.02	2.20	0	-42	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1129	17.90	0.83	12	0.05	671.00	14453.00	14980	20230420	-19.83	10500	20231113	14.38	13630	-11.89	20240227	11050	8.69	20240104	14590	-17.68	20230525	10500	14.38	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
22	20240426	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-160	5	-1.32	51526150	4285	19.57	12030	12150	11990	15790	8510	12150	12024.77	2.20	0	-41	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1127	17.87	0.83	12	0.05	671.00	14453.00	14980	20230420	-19.96	10500	20231113	14.19	13630	-12.03	20240227	11050	8.51	20240104	14590	-17.82	20230525	10500	14.19	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
23	20240426	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	12030	-120	5	-0.99	27692530	2299	10.50	12030	12150	12010	15790	8510	12150	12045.47	2.20	0	-280	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1131	17.93	0.83	12	0.02	671.00	14453.00	14980	20230420	-19.69	10500	20231113	14.57	13630	-11.74	20240227	11050	8.87	20240104	14590	-17.55	20230525	10500	14.57	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
24	20240426	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	12060	-90	5	-0.74	13243580	1098	5.01	12030	12150	12010	15790	8510	12150	12061.55	2.20	0	106	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1134	17.97	0.83	12	0.01	671.00	14453.00	14980	20230420	-19.49	10500	20231113	14.86	13630	-11.52	20240227	11050	9.14	20240104	14590	-17.34	20230525	10500	14.86	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
25	20240426	090535	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	0	3	0.00	6240660	517	2.36	12030	12150	12010	15790	8510	12150	12070.91	2.20	0	156	12416	12282	12166	12032	11916	12225	11975	47	3640	500	8740	10	1	9400000	1142	18.11	0.84	12	0.01	671.00	14453.00	14980	20230420	-18.89	10500	20231113	15.71	13630	-10.86	20240227	11050	9.95	20240104	14590	-16.72	20230525	10500	15.71	20231113	1.33	N	049960	500	47 억		206740	N	N	0	N	00	N
26	20240425	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-150	5	-1.22	265689080	21815	27.65	12200	12300	12050	15990	8610	12300	12179.19	2.28	0	1604	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1142	18.11	0.84	12	0.23	671.00	14453.00	15060	20230419	-19.32	10500	20231113	15.71	13630	-10.86	20240227	11050	9.95	20240104	14590	-16.72	20230525	10500	15.71	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
27	20240425	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	-120	5	-0.98	250211620	20541	26.03	12200	12300	12050	15990	8610	12300	12181.08	2.28	0	2340	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1145	18.15	0.84	12	0.22	671.00	14453.00	15060	20230419	-19.12	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
28	20240425	140530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-150	5	-1.22	200033460	16413	20.80	12200	12300	12050	15990	8610	12300	12187.50	2.28	0	1443	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1142	18.11	0.84	12	0.17	671.00	14453.00	15060	20230419	-19.32	10500	20231113	15.71	13630	-10.86	20240227	11050	9.95	20240104	14590	-16.72	20230525	10500	15.71	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
29	20240425	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	12220	-80	5	-0.65	121298670	9937	12.59	12200	12300	12050	15990	8610	12300	12206.77	2.28	0	265	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1149	18.21	0.85	12	0.11	671.00	14453.00	15060	20230419	-18.86	10500	20231113	16.38	13630	-10.34	20240227	11050	10.59	20240104	14590	-16.24	20230525	10500	16.38	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
30	20240425	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12150	-150	5	-1.22	103447110	8475	10.74	12200	12300	12050	15990	8610	12300	12206.15	2.28	0	-152	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1142	18.11	0.84	12	0.09	671.00	14453.00	15060	20230419	-19.32	10500	20231113	15.71	13630	-10.86	20240227	11050	9.95	20240104	14590	-16.72	20230525	10500	15.71	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
31	20240425	110531	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	-110	5	-0.89	76977300	6300	7.98	12200	12300	12050	15990	8610	12300	12218.62	2.28	0	-308	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1146	18.17	0.84	12	0.07	671.00	14453.00	15060	20230419	-19.06	10500	20231113	16.10	13630	-10.56	20240227	11050	10.32	20240104	14590	-16.45	20230525	10500	16.10	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
32	20240425	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12230	-70	5	-0.57	57158410	4672	5.92	12200	12300	12050	15990	8610	12300	12234.25	2.28	0	-283	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1150	18.23	0.85	12	0.05	671.00	14453.00	15060	20230419	-18.79	10500	20231113	16.48	13630	-10.27	20240227	11050	10.68	20240104	14590	-16.18	20230525	10500	16.48	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
33	20240425	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	12240	-60	5	-0.49	7230950	594	0.75	12200	12240	12050	15990	8610	12300	12173.32	2.28	0	-104	12833	12566	12103	11836	11373	12700	11970	47	3690	500	8850	10	1	9400000	1151	18.24	0.85	12	0.01	671.00	14453.00	15060	20230419	-18.73	10500	20231113	16.57	13630	-10.20	20240227	11050	10.77	20240104	14590	-16.11	20230525	10500	16.57	20231113	1.34	N	049960	500	47 억		214002	N	N	0	N	00	N
34	20240424	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	650	2	5.58	958937650	78877	778.19	11660	12370	11640	15140	8160	11650	12157.00	2.40	0	18061	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1156	18.33	0.85	12	0.84	671.00	14453.00	15090	20230418	-18.49	10500	20231113	17.14	13630	-9.76	20240227	11050	11.31	20240104	14590	-15.70	20230525	10500	17.14	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
35	20240424	150529	57	100.00	KOSDAQ		제약	N	N	N	N		N	12180	530	2	4.55	811906170	66898	660.00	11660	12370	11640	15140	8160	11650	12136.48	2.40	0	15283	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1145	18.15	0.84	12	0.71	671.00	14453.00	15090	20230418	-19.28	10500	20231113	16.00	13630	-10.64	20240227	11050	10.23	20240104	14590	-16.52	20230525	10500	16.00	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
36	20240424	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	12260	610	2	5.24	675808650	55751	550.03	11660	12370	11640	15140	8160	11650	12121.91	2.40	0	14074	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1152	18.27	0.85	12	0.59	671.00	14453.00	15090	20230418	-18.75	10500	20231113	16.76	13630	-10.05	20240227	11050	10.95	20240104	14590	-15.97	20230525	10500	16.76	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
37	20240424	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	12170	520	2	4.46	553095570	45699	450.86	11660	12370	11640	15140	8160	11650	12103.01	2.40	0	8909	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1144	18.14	0.84	12	0.49	671.00	14453.00	15090	20230418	-19.35	10500	20231113	15.90	13630	-10.71	20240227	11050	10.14	20240104	14590	-16.59	20230525	10500	15.90	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
38	20240424	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	440	2	3.78	494706450	40883	403.34	11660	12370	11640	15140	8160	11650	12100.54	2.40	0	8345	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1136	18.02	0.84	12	0.43	671.00	14453.00	15090	20230418	-19.88	10500	20231113	15.14	13630	-11.30	20240227	11050	9.41	20240104	14590	-17.14	20230525	10500	15.14	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
39	20240424	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	460	2	3.95	477011830	39421	388.92	11660	12370	11640	15140	8160	11650	12100.45	2.40	0	7802	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1138	18.05	0.84	12	0.42	671.00	14453.00	15090	20230418	-19.75	10500	20231113	15.33	13630	-11.15	20240227	11050	9.59	20240104	14590	-17.00	20230525	10500	15.33	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
40	20240424	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	550	2	4.72	441039220	36465	359.76	11660	12370	11640	15140	8160	11650	12094.86	2.40	0	6741	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1147	18.18	0.84	12	0.39	671.00	14453.00	15090	20230418	-19.15	10500	20231113	16.19	13630	-10.49	20240227	11050	10.41	20240104	14590	-16.38	20230525	10500	16.19	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
41	20240424	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	30	2	0.26	851180	73	0.72	11660	11680	11650	15140	8160	11650	11660.00	2.40	0	9	11736	11692	11636	11592	11536	11715	11615	47	3490	500	8380	10	1	9400000	1098	17.41	0.81	12	0.00	671.00	14453.00	15090	20230418	-22.60	10500	20231113	11.24	13630	-14.31	20240227	11050	5.70	20240104	14590	-19.95	20230525	10500	11.24	20231113	1.31	N	049960	500	47 억		225641	N	N	0	N	00	N
42	20240423	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	60	2	0.52	117969530	10136	45.14	11590	11680	11580	15060	8120	11590	11638.67	2.41	0	1118	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1095	17.36	0.81	12	0.11	671.00	14453.00	15290	20230417	-23.81	10500	20231113	10.95	13630	-14.53	20240227	11050	5.43	20240104	14590	-20.15	20230525	10500	10.95	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
43	20240423	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	60	2	0.52	97625630	8385	37.34	11590	11680	11580	15060	8120	11590	11642.89	2.41	0	398	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1095	17.36	0.81	12	0.09	671.00	14453.00	15290	20230417	-23.81	10500	20231113	10.95	13630	-14.53	20240227	11050	5.43	20240104	14590	-20.15	20230525	10500	10.95	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
44	20240423	140528	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	50	2	0.43	50663710	4353	19.39	11590	11670	11580	15060	8120	11590	11638.80	2.41	0	397	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1094	17.35	0.81	12	0.05	671.00	14453.00	15290	20230417	-23.87	10500	20231113	10.86	13630	-14.60	20240227	11050	5.34	20240104	14590	-20.22	20230525	10500	10.86	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
45	20240423	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	50	2	0.43	38772690	3332	14.84	11590	11670	11580	15060	8120	11590	11636.46	2.41	0	0	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1094	17.35	0.81	12	0.04	671.00	14453.00	15290	20230417	-23.87	10500	20231113	10.86	13630	-14.60	20240227	11050	5.34	20240104	14590	-20.22	20230525	10500	10.86	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
46	20240423	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	40	2	0.35	35036060	3011	13.41	11590	11670	11580	15060	8120	11590	11636.02	2.41	0	127	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1093	17.33	0.80	12	0.03	671.00	14453.00	15290	20230417	-23.94	10500	20231113	10.76	13630	-14.67	20240227	11050	5.25	20240104	14590	-20.29	20230525	10500	10.76	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
47	20240423	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	10	2	0.09	33942730	2917	12.99	11590	11670	11580	15060	8120	11590	11636.18	2.41	0	132	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1090	17.29	0.80	12	0.03	671.00	14453.00	15290	20230417	-24.13	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	14590	-20.49	20230525	10500	10.48	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
48	20240423	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	60	2	0.52	16894800	1452	6.47	11590	11670	11580	15060	8120	11590	11635.54	2.41	0	203	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1095	17.36	0.81	12	0.02	671.00	14453.00	15290	20230417	-23.81	10500	20231113	10.95	13630	-14.53	20240227	11050	5.43	20240104	14590	-20.15	20230525	10500	10.95	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
49	20240423	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	10	2	0.09	289760	25	0.11	11590	11600	11590	15060	8120	11590	11590.40	2.41	0	-4	11830	11710	11590	11470	11350	11650	11410	47	3470	500	8340	10	1	9400000	1090	17.29	0.80	12	0.00	671.00	14453.00	15290	20230417	-24.13	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	14590	-20.49	20230525	10500	10.48	20231113	1.29	N	049960	500	47 억		226445	N	N	0	N	00	N
50	20240422	160525	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-10	5	-0.09	260030000	22451	109.30	11600	11710	11470	15080	8120	11600	11582.11	2.46	0	-1743	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1089	17.27	0.80	12	0.24	671.00	14453.00	15370	20230414	-24.59	10500	20231113	10.38	13630	-14.97	20240227	11050	4.89	20240104	14590	-20.56	20230525	10500	10.38	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
51	20240422	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-100	5	-0.86	250221790	21603	105.18	11600	11710	11470	15080	8120	11600	11582.73	2.46	0	-1665	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1081	17.14	0.80	12	0.23	671.00	14453.00	15370	20230414	-25.18	10500	20231113	9.52	13630	-15.63	20240227	11050	4.07	20240104	14590	-21.18	20230525	10500	9.52	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
52	20240422	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	-50	5	-0.43	218469450	18852	91.78	11600	11710	11470	15080	8120	11600	11588.66	2.46	0	-119	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1086	17.21	0.80	12	0.20	671.00	14453.00	15370	20230414	-24.85	10500	20231113	10.00	13630	-15.26	20240227	11050	4.52	20240104	14590	-20.84	20230525	10500	10.00	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
53	20240422	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-80	5	-0.69	141825640	12187	59.33	11600	11710	11520	15080	8120	11600	11637.45	2.46	0	-461	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1083	17.17	0.80	12	0.13	671.00	14453.00	15370	20230414	-25.05	10500	20231113	9.71	13630	-15.48	20240227	11050	4.25	20240104	14590	-21.04	20230525	10500	9.71	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
54	20240422	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11640	40	2	0.34	72087300	6174	30.06	11600	11710	11570	15080	8120	11600	11675.95	2.46	0	-1631	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1094	17.35	0.81	12	0.07	671.00	14453.00	15370	20230414	-24.27	10500	20231113	10.86	13630	-14.60	20240227	11050	5.34	20240104	14590	-20.22	20230525	10500	10.86	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
55	20240422	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	70	2	0.60	60819880	5206	25.35	11600	11710	11570	15080	8120	11600	11682.65	2.46	0	-1704	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1097	17.39	0.81	12	0.06	671.00	14453.00	15370	20230414	-24.07	10500	20231113	11.14	13630	-14.38	20240227	11050	5.61	20240104	14590	-20.01	20230525	10500	11.14	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
56	20240422	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	100	2	0.86	32898630	2819	13.72	11600	11710	11570	15080	8120	11600	11670.32	2.46	0	-814	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1100	17.44	0.81	12	0.03	671.00	14453.00	15370	20230414	-23.88	10500	20231113	11.43	13630	-14.16	20240227	11050	5.88	20240104	14590	-19.81	20230525	10500	11.43	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
57	20240422	090523	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	0	3	0.00	92800	8	0.04	11600	11600	11600	15080	8120	11600	11600.00	2.46	0	-1	11900	11750	11540	11390	11180	11645	11285	47	3480	500	8350	10	1	9400000	1090	17.29	0.80	12	0.00	671.00	14453.00	15370	20230414	-24.53	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	14590	-20.49	20230525	10500	10.48	20231113	1.32	N	049960	500	47 억		230856	N	N	0	N	00	N
58	20240419	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-90	5	-0.77	235314520	20530	125.84	11690	11690	11330	15190	8190	11690	11461.98	2.49	0	995	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1090	17.29	0.80	12	0.22	671.00	14453.00	15370	20230414	-24.53	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	15060	-22.97	20230419	10500	10.48	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
59	20240419	150505	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-70	5	-0.60	231732350	20221	123.94	11690	11690	11330	15190	8190	11690	11459.98	2.49	0	1055	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1092	17.32	0.80	12	0.22	671.00	14453.00	15370	20230414	-24.40	10500	20231113	10.67	13630	-14.75	20240227	11050	5.16	20240104	15060	-22.84	20230419	10500	10.67	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
60	20240419	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-210	5	-1.80	189485190	16567	101.54	11690	11690	11330	15190	8190	11690	11437.51	2.49	0	751	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1079	17.11	0.79	12	0.18	671.00	14453.00	15370	20230414	-25.31	10500	20231113	9.33	13630	-15.77	20240227	11050	3.89	20240104	15060	-23.77	20230419	10500	9.33	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
61	20240419	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	-280	5	-2.40	171845310	15030	92.12	11690	11690	11330	15190	8190	11690	11433.49	2.49	0	230	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1073	17.00	0.79	12	0.16	671.00	14453.00	15370	20230414	-25.76	10500	20231113	8.67	13630	-16.29	20240227	11050	3.26	20240104	15060	-24.24	20230419	10500	8.67	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
62	20240419	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-290	5	-2.48	155919570	13636	83.58	11690	11690	11330	15190	8190	11690	11434.41	2.49	0	-726	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1072	16.99	0.79	12	0.15	671.00	14453.00	15370	20230414	-25.83	10500	20231113	8.57	13630	-16.36	20240227	11050	3.17	20240104	15060	-24.30	20230419	10500	8.57	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
63	20240419	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11380	-310	5	-2.65	113027150	9860	60.44	11690	11690	11370	15190	8190	11690	11463.20	2.49	0	-56	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1070	16.96	0.79	12	0.10	671.00	14453.00	15370	20230414	-25.96	10500	20231113	8.38	13630	-16.51	20240227	11050	2.99	20240104	15060	-24.44	20230419	10500	8.38	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
64	20240419	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-150	5	-1.28	33633500	2920	17.90	11690	11690	11370	15190	8190	11690	11518.32	2.49	0	40	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1085	17.20	0.80	12	0.03	671.00	14453.00	15370	20230414	-24.92	10500	20231113	9.90	13630	-15.33	20240227	11050	4.43	20240104	15060	-23.37	20230419	10500	9.90	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
65	20240419	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-120	5	-1.03	13994530	1208	7.40	11690	11690	11510	15190	8190	11690	11584.88	2.49	0	6	11823	11756	11623	11556	11423	11790	11590	47	3500	500	8410	10	1	9400000	1088	17.24	0.80	12	0.01	671.00	14453.00	15370	20230414	-24.72	10500	20231113	10.19	13630	-15.11	20240227	11050	4.71	20240104	15060	-23.17	20230419	10500	10.19	20231113	1.32	N	049960	500	47 억		234480	N	N	0	N	00	N
66	20240418	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	90	2	0.78	189236210	16315	110.27	11500	11690	11490	15080	8120	11600	11598.91	2.53	0	2149	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1099	17.42	0.81	12	0.17	671.00	14453.00	15370	20230414	-23.94	10500	20231113	11.33	13630	-14.23	20240227	11050	5.79	20240104	15090	-22.53	20230418	10500	11.33	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
67	20240418	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	70	2	0.60	176879700	15257	103.12	11500	11690	11490	15080	8120	11600	11593.35	2.53	0	2174	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1097	17.39	0.81	12	0.16	671.00	14453.00	15370	20230414	-24.07	10500	20231113	11.14	13630	-14.38	20240227	11050	5.61	20240104	15090	-22.66	20230418	10500	11.14	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
68	20240418	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	0	3	0.00	151105180	13041	88.14	11500	11690	11490	15080	8120	11600	11586.93	2.53	0	1636	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1090	17.29	0.80	12	0.14	671.00	14453.00	15370	20230414	-24.53	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	15090	-23.13	20230418	10500	10.48	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
69	20240418	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	30	2	0.26	143261030	12365	83.58	11500	11690	11490	15080	8120	11600	11586.01	2.53	0	1666	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1093	17.33	0.80	12	0.13	671.00	14453.00	15370	20230414	-24.33	10500	20231113	10.76	13630	-14.67	20240227	11050	5.25	20240104	15090	-22.93	20230418	10500	10.76	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
70	20240418	120500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11570	-30	5	-0.26	128886520	11128	75.21	11500	11690	11490	15080	8120	11600	11582.18	2.53	0	1676	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1088	17.24	0.80	12	0.12	671.00	14453.00	15370	20230414	-24.72	10500	20231113	10.19	13630	-15.11	20240227	11050	4.71	20240104	15090	-23.33	20230418	10500	10.19	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
71	20240418	110500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-80	5	-0.69	113003020	9752	65.91	11500	11690	11490	15080	8120	11600	11587.68	2.53	0	864	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1083	17.17	0.80	12	0.10	671.00	14453.00	15370	20230414	-25.05	10500	20231113	9.71	13630	-15.48	20240227	11050	4.25	20240104	15090	-23.66	20230418	10500	9.71	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
72	20240418	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	30	2	0.26	79216040	6825	46.13	11500	11690	11500	15080	8120	11600	11606.75	2.53	0	644	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1093	17.33	0.80	12	0.07	671.00	14453.00	15370	20230414	-24.33	10500	20231113	10.76	13630	-14.67	20240227	11050	5.25	20240104	15090	-22.93	20230418	10500	10.76	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
73	20240418	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-100	5	-0.86	5014000	436	2.95	11500	11500	11500	15080	8120	11600	11500.00	2.53	0	0	11840	11720	11580	11460	11320	11780	11520	47	3480	500	8350	10	1	9400000	1081	17.14	0.80	12	0.00	671.00	14453.00	15370	20230414	-25.18	10500	20231113	9.52	13630	-15.63	20240227	11050	4.07	20240104	15090	-23.79	20230418	10500	9.52	20231113	1.30	N	049960	500	47 억		238151	N	N	0	N	00	N
74	20240417	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	120	2	1.05	171570210	14794	54.18	11500	11700	11440	14920	8040	11480	11597.28	2.61	0	-1715	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1090	17.29	0.80	12	0.16	671.00	14453.00	15370	20230414	-24.53	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	15290	-24.13	20230417	10500	10.48	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
75	20240417	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	120	2	1.05	149866530	12923	47.32	11500	11700	11440	14920	8040	11480	11596.88	2.61	0	-1568	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1090	17.29	0.80	12	0.14	671.00	14453.00	15370	20230414	-24.53	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	15290	-24.13	20230417	10500	10.48	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
76	20240417	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	130	2	1.13	136868180	11800	43.21	11500	11700	11440	14920	8040	11480	11599.00	2.61	0	-1779	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1091	17.30	0.80	12	0.13	671.00	14453.00	15370	20230414	-24.46	10500	20231113	10.57	13630	-14.82	20240227	11050	5.07	20240104	15290	-24.07	20230417	10500	10.57	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
77	20240417	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	140	2	1.22	131098060	11303	41.39	11500	11700	11440	14920	8040	11480	11598.52	2.61	0	-1779	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1092	17.32	0.80	12	0.12	671.00	14453.00	15370	20230414	-24.40	10500	20231113	10.67	13630	-14.75	20240227	11050	5.16	20240104	15290	-24.00	20230417	10500	10.67	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
78	20240417	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	200	2	1.74	125712690	10841	39.70	11500	11700	11440	14920	8040	11480	11596.04	2.61	0	-1778	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1098	17.41	0.81	12	0.12	671.00	14453.00	15370	20230414	-24.01	10500	20231113	11.24	13630	-14.31	20240227	11050	5.70	20240104	15290	-23.61	20230417	10500	11.24	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
79	20240417	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	140	2	1.22	113390800	9782	35.82	11500	11700	11440	14920	8040	11480	11591.78	2.61	0	-1094	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1092	17.32	0.80	12	0.10	671.00	14453.00	15370	20230414	-24.40	10500	20231113	10.67	13630	-14.75	20240227	11050	5.16	20240104	15290	-24.00	20230417	10500	10.67	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
80	20240417	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	130	2	1.13	40299190	3501	12.82	11500	11620	11440	14920	8040	11480	11510.77	2.61	0	-102	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1091	17.30	0.80	12	0.04	671.00	14453.00	15370	20230414	-24.46	10500	20231113	10.57	13630	-14.82	20240227	11050	5.07	20240104	15290	-24.07	20230417	10500	10.57	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
81	20240417	090457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-40	5	-0.35	2233320	195	0.71	11500	11500	11440	14920	8040	11480	11452.92	2.61	0	-1	11713	11596	11383	11266	11053	11490	11160	47	3440	500	8260	10	1	9400000	1075	17.05	0.79	12	0.00	671.00	14453.00	15370	20230414	-25.57	10500	20231113	8.95	13630	-16.07	20240227	11050	3.53	20240104	15290	-25.18	20230417	10500	8.95	20231113	1.32	N	049960	500	47 억		245080	N	N	0	N	00	N
82	20240416	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-60	5	-0.52	309802880	27307	119.78	11490	11500	11170	15000	8080	11540	11342.80	2.72	0	-4067	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1079	17.11	0.79	12	0.29	671.00	14453.00	15370	20230414	-25.31	10500	20231113	9.33	13630	-15.77	20240227	11050	3.89	20240104	15290	-24.92	20230417	10500	9.33	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
83	20240416	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-150	5	-1.30	255918050	22601	99.14	11490	11490	11170	15000	8080	11540	11323.31	2.72	0	-3862	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1071	16.97	0.79	12	0.24	671.00	14453.00	15370	20230414	-25.89	10500	20231113	8.48	13630	-16.43	20240227	11050	3.08	20240104	15290	-25.51	20230417	10500	8.48	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
84	20240416	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	-240	5	-2.08	141623200	12520	54.92	11490	11490	11170	15000	8080	11540	11311.76	2.72	0	-3238	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1062	16.84	0.78	12	0.13	671.00	14453.00	15370	20230414	-26.48	10500	20231113	7.62	13630	-17.09	20240227	11050	2.26	20240104	15290	-26.10	20230417	10500	7.62	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
85	20240416	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-300	5	-2.60	125529140	11096	48.67	11490	11490	11170	15000	8080	11540	11313.01	2.72	0	-3121	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1057	16.75	0.78	12	0.12	671.00	14453.00	15370	20230414	-26.87	10500	20231113	7.05	13630	-17.53	20240227	11050	1.72	20240104	15290	-26.49	20230417	10500	7.05	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
86	20240416	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-310	5	-2.69	117807540	10410	45.66	11490	11490	11170	15000	8080	11540	11316.77	2.72	0	-2619	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1056	16.74	0.78	12	0.11	671.00	14453.00	15370	20230414	-26.94	10500	20231113	6.95	13630	-17.61	20240227	11050	1.63	20240104	15290	-26.55	20230417	10500	6.95	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
87	20240416	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	-250	5	-2.17	76135050	6706	29.42	11490	11490	11290	15000	8080	11540	11353.27	2.72	0	-1950	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1061	16.83	0.78	12	0.07	671.00	14453.00	15370	20230414	-26.55	10500	20231113	7.52	13630	-17.17	20240227	11050	2.17	20240104	15290	-26.16	20230417	10500	7.52	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
88	20240416	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-180	5	-1.56	47306260	4157	18.23	11490	11490	11320	15000	8080	11540	11379.90	2.72	0	-480	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1068	16.93	0.79	12	0.04	671.00	14453.00	15370	20230414	-26.09	10500	20231113	8.19	13630	-16.65	20240227	11050	2.81	20240104	15290	-25.70	20230417	10500	8.19	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
89	20240416	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-110	5	-0.95	608360	53	0.23	11490	11490	11430	15000	8080	11540	11478.49	2.72	0	-18	11886	11712	11526	11352	11166	11620	11260	47	3460	500	8300	10	1	9400000	1074	17.03	0.79	12	0.00	671.00	14453.00	15370	20230414	-25.63	10500	20231113	8.86	13630	-16.14	20240227	11050	3.44	20240104	15290	-25.25	20230417	10500	8.86	20231113	1.36	N	049960	500	47 억		255339	N	N	0	N	00	N
90	20240415	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11540	-220	5	-1.87	261245360	22797	105.85	11700	11700	11340	15280	8240	11760	11459.55	2.73	0	646	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1085	17.20	0.80	12	0.24	671.00	14453.00	15370	20230414	-24.92	10500	20231113	9.90	13630	-15.33	20240227	11050	4.43	20240104	15290	-24.53	20230417	10500	9.90	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
91	20240415	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-170	5	-1.45	256776640	22410	104.05	11700	11700	11340	15280	8240	11760	11458.13	2.73	0	812	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1089	17.27	0.80	12	0.24	671.00	14453.00	15370	20230414	-24.59	10500	20231113	10.38	13630	-14.97	20240227	11050	4.89	20240104	15290	-24.20	20230417	10500	10.38	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
92	20240415	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-260	5	-2.21	237133960	20707	96.15	11700	11700	11340	15280	8240	11760	11451.87	2.73	0	433	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1081	17.14	0.80	12	0.22	671.00	14453.00	15370	20230414	-25.18	10500	20231113	9.52	13630	-15.63	20240227	11050	4.07	20240104	15290	-24.79	20230417	10500	9.52	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
93	20240415	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-360	5	-3.06	221235040	19322	89.72	11700	11700	11340	15280	8240	11760	11449.90	2.73	0	581	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1072	16.99	0.79	12	0.21	671.00	14453.00	15370	20230414	-25.83	10500	20231113	8.57	13630	-16.36	20240227	11050	3.17	20240104	15290	-25.44	20230417	10500	8.57	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
94	20240415	120454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-370	5	-3.15	203514470	17767	82.50	11700	11700	11340	15280	8240	11760	11454.63	2.73	0	582	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1071	16.97	0.79	12	0.19	671.00	14453.00	15370	20230414	-25.89	10500	20231113	8.48	13630	-16.43	20240227	11050	3.08	20240104	15290	-25.51	20230417	10500	8.48	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
95	20240415	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11350	-410	5	-3.49	183352650	15992	74.25	11700	11700	11340	15280	8240	11760	11465.27	2.73	0	303	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1067	16.92	0.79	12	0.17	671.00	14453.00	15370	20230414	-26.15	10500	20231113	8.10	13630	-16.73	20240227	11050	2.71	20240104	15290	-25.77	20230417	10500	8.10	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
96	20240415	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-400	5	-3.40	158674730	13821	64.17	11700	11700	11340	15280	8240	11760	11480.70	2.73	0	316	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1068	16.93	0.79	12	0.15	671.00	14453.00	15370	20230414	-26.09	10500	20231113	8.19	13630	-16.65	20240227	11050	2.81	20240104	15290	-25.70	20230417	10500	8.19	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
97	20240415	090454	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-130	5	-1.11	20818670	1784	8.28	11700	11700	11630	15280	8240	11760	11669.66	2.73	0	-510	12026	11892	11776	11642	11526	11960	11710	47	3520	500	8460	10	1	9400000	1093	17.33	0.80	12	0.02	671.00	14453.00	15370	20230414	-24.33	10500	20231113	10.76	13630	-14.67	20240227	11050	5.25	20240104	15290	-23.94	20230417	10500	10.76	20231113	1.37	N	049960	500	47 억		256931	N	N	0	N	00	N
98	20240412	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	20	2	0.17	254458890	21537	212.38	11660	11910	11660	15260	8220	11740	11814.97	2.77	0	1536	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1105	17.53	0.81	12	0.23	671.00	14453.00	16190	20230406	-27.36	10500	20231113	12.00	13630	-13.72	20240227	11050	6.43	20240104	15370	-23.49	20230414	10500	12.00	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
99	20240412	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-30	5	-0.26	243722530	20622	203.35	11660	11910	11660	15260	8220	11740	11818.57	2.77	0	1548	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1101	17.45	0.81	12	0.22	671.00	14453.00	16190	20230406	-27.67	10500	20231113	11.52	13630	-14.09	20240227	11050	5.97	20240104	15370	-23.81	20230414	10500	11.52	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
100	20240412	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	10	2	0.09	233809420	19777	195.02	11660	11910	11660	15260	8220	11740	11822.29	2.77	0	1575	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1105	17.51	0.81	12	0.21	671.00	14453.00	16190	20230406	-27.42	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	15370	-23.55	20230414	10500	11.90	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
101	20240412	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	50	2	0.43	205150730	17336	170.95	11660	11910	11660	15260	8220	11740	11833.80	2.77	0	1569	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1108	17.57	0.82	12	0.18	671.00	14453.00	16190	20230406	-27.18	10500	20231113	12.29	13630	-13.50	20240227	11050	6.70	20240104	15370	-23.29	20230414	10500	12.29	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
102	20240412	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	80	2	0.68	203774190	17219	169.80	11660	11910	11660	15260	8220	11740	11834.26	2.77	0	1568	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1111	17.62	0.82	12	0.18	671.00	14453.00	16190	20230406	-26.99	10500	20231113	12.57	13630	-13.28	20240227	11050	6.97	20240104	15370	-23.10	20230414	10500	12.57	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
103	20240412	110447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11800	60	2	0.51	167454120	14139	139.42	11660	11910	11660	15260	8220	11740	11843.42	2.77	0	1614	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1109	17.59	0.82	12	0.15	671.00	14453.00	16190	20230406	-27.12	10500	20231113	12.38	13630	-13.43	20240227	11050	6.79	20240104	15370	-23.23	20230414	10500	12.38	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
104	20240412	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	160	2	1.36	103649840	8756	86.34	11660	11900	11660	15260	8220	11740	11837.58	2.77	0	352	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1119	17.73	0.82	12	0.09	671.00	14453.00	16190	20230406	-26.50	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	15370	-22.58	20230414	10500	13.33	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
105	20240412	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-40	5	-0.34	3848370	330	3.25	11660	11700	11660	15260	8220	11740	11661.73	2.77	0	-42	11880	11810	11680	11610	11480	11845	11645	47	3520	500	8450	10	1	9400000	1100	17.44	0.81	12	0.00	671.00	14453.00	16190	20230406	-27.73	10500	20231113	11.43	13630	-14.16	20240227	11050	5.88	20240104	15370	-23.88	20230414	10500	11.43	20231113	1.48	N	049960	500	47 억		259912	N	N	0	N	00	N
106	20240411	160445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-20	5	-0.17	118018720	10141	83.00	11700	11750	11550	15280	8240	11760	11637.78	2.82	0	-1748	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1104	17.50	0.81	12	0.11	671.00	14453.00	16490	20230405	-28.81	10500	20231113	11.81	13630	-13.87	20240227	11050	6.24	20240104	15370	-23.62	20230414	10500	11.81	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
107	20240411	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-110	5	-0.94	77775090	6704	54.87	11700	11700	11550	15280	8240	11760	11601.30	2.82	0	-546	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1095	17.36	0.81	12	0.07	671.00	14453.00	16490	20230405	-29.35	10500	20231113	10.95	13630	-14.53	20240227	11050	5.43	20240104	15370	-24.20	20230414	10500	10.95	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
108	20240411	140449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11610	-150	5	-1.28	68202880	5881	48.13	11700	11700	11550	15280	8240	11760	11597.16	2.82	0	-531	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1091	17.30	0.80	12	0.06	671.00	14453.00	16490	20230405	-29.59	10500	20231113	10.57	13630	-14.82	20240227	11050	5.07	20240104	15370	-24.46	20230414	10500	10.57	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
109	20240411	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11620	-140	5	-1.19	65280300	5629	46.07	11700	11700	11550	15280	8240	11760	11597.14	2.82	0	-532	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1092	17.32	0.80	12	0.06	671.00	14453.00	16490	20230405	-29.53	10500	20231113	10.67	13630	-14.75	20240227	11050	5.16	20240104	15370	-24.40	20230414	10500	10.67	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
110	20240411	120448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	-170	5	-1.45	46240910	3987	32.63	11700	11700	11550	15280	8240	11760	11597.92	2.82	0	-1169	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1089	17.27	0.80	12	0.04	671.00	14453.00	16490	20230405	-29.71	10500	20231113	10.38	13630	-14.97	20240227	11050	4.89	20240104	15370	-24.59	20230414	10500	10.38	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
111	20240411	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-160	5	-1.36	39821390	3433	28.10	11700	11700	11550	15280	8240	11760	11599.59	2.82	0	-1048	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1090	17.29	0.80	12	0.04	671.00	14453.00	16490	20230405	-29.65	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	15370	-24.53	20230414	10500	10.48	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
112	20240411	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-200	5	-1.70	28481600	2455	20.09	11700	11700	11560	15280	8240	11760	11601.47	2.82	0	-911	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1087	17.23	0.80	12	0.03	671.00	14453.00	16490	20230405	-29.90	10500	20231113	10.10	13630	-15.19	20240227	11050	4.62	20240104	15370	-24.79	20230414	10500	10.10	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
113	20240411	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-60	5	-0.51	2973050	255	2.09	11700	11700	11650	15280	8240	11760	11659.02	2.82	0	-220	11900	11830	11730	11660	11560	11865	11695	47	3520	500	8460	10	1	9400000	1100	17.44	0.81	12	0.00	671.00	14453.00	16490	20230405	-29.05	10500	20231113	11.43	13630	-14.16	20240227	11050	5.88	20240104	15370	-23.88	20230414	10500	11.43	20231113	1.48	N	049960	500	47 억		264747	N	N	0	N	00	N
114	20240409	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	10	2	0.09	143285310	12218	78.00	11750	11800	11630	15270	8230	11750	11727.39	2.89	0	-3163	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1105	17.53	0.81	12	0.13	671.00	14453.00	16490	20230405	-28.68	10500	20231113	12.00	13630	-13.72	20240227	11050	6.43	20240104	15370	-23.49	20230414	10500	12.00	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
115	20240409	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-10	5	-0.09	130082280	11095	70.83	11750	11800	11630	15270	8230	11750	11724.41	2.89	0	-3129	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1104	17.50	0.81	12	0.12	671.00	14453.00	16490	20230405	-28.81	10500	20231113	11.81	13630	-13.87	20240227	11050	6.24	20240104	15370	-23.62	20230414	10500	11.81	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
116	20240409	140445	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-20	5	-0.17	119380660	10181	64.99	11750	11800	11630	15270	8230	11750	11725.83	2.89	0	-3120	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1103	17.48	0.81	12	0.11	671.00	14453.00	16490	20230405	-28.87	10500	20231113	11.71	13630	-13.94	20240227	11050	6.15	20240104	15370	-23.68	20230414	10500	11.71	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
117	20240409	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	11740	-10	5	-0.09	118676820	10121	64.61	11750	11800	11630	15270	8230	11750	11725.80	2.89	0	-3121	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1104	17.50	0.81	12	0.11	671.00	14453.00	16490	20230405	-28.81	10500	20231113	11.81	13630	-13.87	20240227	11050	6.24	20240104	15370	-23.62	20230414	10500	11.81	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
118	20240409	120444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	0	3	0.00	116885230	9968	63.63	11750	11800	11630	15270	8230	11750	11726.05	2.89	0	-3147	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1105	17.51	0.81	12	0.11	671.00	14453.00	16490	20230405	-28.74	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	15370	-23.55	20230414	10500	11.90	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
119	20240409	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	-90	5	-0.77	113410390	9672	61.74	11750	11800	11630	15270	8230	11750	11725.64	2.89	0	-2922	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1096	17.38	0.81	12	0.10	671.00	14453.00	16490	20230405	-29.29	10500	20231113	11.05	13630	-14.45	20240227	11050	5.52	20240104	15370	-24.14	20230414	10500	11.05	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
120	20240409	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-100	5	-0.85	34417190	2949	18.83	11750	11750	11630	15270	8230	11750	11670.80	2.89	0	-1501	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1095	17.36	0.81	12	0.03	671.00	14453.00	16490	20230405	-29.35	10500	20231113	10.95	13630	-14.53	20240227	11050	5.43	20240104	15370	-24.20	20230414	10500	10.95	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
121	20240409	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	-120	5	-1.02	8852020	757	4.83	11750	11750	11630	15270	8230	11750	11693.55	2.89	0	-730	12003	11876	11773	11646	11543	11825	11595	47	3520	500	8460	10	1	9400000	1093	17.33	0.80	12	0.01	671.00	14453.00	16490	20230405	-29.47	10500	20231113	10.76	13630	-14.67	20240227	11050	5.25	20240104	15370	-24.33	20230414	10500	10.76	20231113	1.46	N	049960	500	47 억		271268	N	N	0	N	00	N
122	20240408	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-150	5	-1.26	182268400	15508	57.46	11900	11900	11670	15470	8330	11900	11753.19	2.93	0	-1379	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1105	17.51	0.81	12	0.16	671.00	14453.00	16490	20230405	-28.74	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	15370	-23.55	20230414	10500	11.90	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
123	20240408	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-210	5	-1.76	168616550	14341	53.13	11900	11900	11690	15470	8330	11900	11757.66	2.93	0	-1138	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1099	17.42	0.81	12	0.15	671.00	14453.00	16490	20230405	-29.11	10500	20231113	11.33	13630	-14.23	20240227	11050	5.79	20240104	15370	-23.94	20230414	10500	11.33	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
124	20240408	140444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11770	-130	5	-1.09	130890100	11121	41.20	11900	11900	11710	15470	8330	11900	11769.63	2.93	0	-1125	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1106	17.54	0.81	12	0.12	671.00	14453.00	16490	20230405	-28.62	10500	20231113	12.10	13630	-13.65	20240227	11050	6.52	20240104	15370	-23.42	20230414	10500	12.10	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
125	20240408	130441	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-110	5	-0.92	114872700	9761	36.17	11900	11900	11710	15470	8330	11900	11768.54	2.93	0	-1280	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1108	17.57	0.82	12	0.10	671.00	14453.00	16490	20230405	-28.50	10500	20231113	12.29	13630	-13.50	20240227	11050	6.70	20240104	15370	-23.29	20230414	10500	12.29	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
126	20240408	120443	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-190	5	-1.60	103195910	8767	32.48	11900	11900	11710	15470	8330	11900	11770.95	2.93	0	-1142	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1101	17.45	0.81	12	0.09	671.00	14453.00	16490	20230405	-28.99	10500	20231113	11.52	13630	-14.09	20240227	11050	5.97	20240104	15370	-23.81	20230414	10500	11.52	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
127	20240408	110444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-180	5	-1.51	86846780	7372	27.31	11900	11900	11710	15470	8330	11900	11780.63	2.93	0	-290	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1102	17.47	0.81	12	0.08	671.00	14453.00	16490	20230405	-28.93	10500	20231113	11.62	13630	-14.01	20240227	11050	6.06	20240104	15370	-23.75	20230414	10500	11.62	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
128	20240408	100439	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-140	5	-1.18	60698100	5150	19.08	11900	11900	11710	15470	8330	11900	11786.04	2.93	0	633	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1105	17.53	0.81	12	0.05	671.00	14453.00	16490	20230405	-28.68	10500	20231113	12.00	13630	-13.72	20240227	11050	6.43	20240104	15370	-23.49	20230414	10500	12.00	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
129	20240408	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	-40	5	-0.34	9802540	832	3.08	11900	11900	11710	15470	8330	11900	11781.90	2.93	0	-103	12086	11992	11816	11722	11546	12040	11770	47	3570	500	8560	10	1	9400000	1115	17.68	0.82	12	0.01	671.00	14453.00	16490	20230405	-28.08	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	15370	-22.84	20230414	10500	12.95	20231113	1.46	N	049960	500	47 억		275760	N	N	0	N	00	N
130	20240405	160442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	40	2	0.34	318349880	26990	188.10	11860	11910	11640	15410	8310	11860	11795.05	3.06	0	-4395	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1119	17.73	0.82	12	0.29	671.00	14453.00	16490	20230405	-27.84	10500	20231113	13.33	13630	-12.69	20240227	11050	7.69	20240104	16490	-27.84	20230405	10500	13.33	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
131	20240405	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-20	5	-0.17	263781060	22398	156.09	11860	11880	11640	15410	8310	11860	11776.92	3.06	0	-4417	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1113	17.65	0.82	12	0.24	671.00	14453.00	16490	20230405	-28.20	10500	20231113	12.76	13630	-13.13	20240227	11050	7.15	20240104	16490	-28.20	20230405	10500	12.76	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
132	20240405	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-180	5	-1.52	148717490	12673	88.32	11860	11880	11640	15410	8310	11860	11734.79	3.06	0	-1005	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1098	17.41	0.81	12	0.13	671.00	14453.00	16490	20230405	-29.17	10500	20231113	11.24	13630	-14.31	20240227	11050	5.70	20240104	16490	-29.17	20230405	10500	11.24	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
133	20240405	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-170	5	-1.43	115433810	9825	68.47	11860	11880	11640	15410	8310	11860	11748.76	3.06	0	-952	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1099	17.42	0.81	12	0.10	671.00	14453.00	16490	20230405	-29.11	10500	20231113	11.33	13630	-14.23	20240227	11050	5.79	20240104	16490	-29.11	20230405	10500	11.33	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
134	20240405	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-110	5	-0.93	106122570	9028	62.92	11860	11880	11640	15410	8310	11860	11754.59	3.06	0	-910	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1105	17.51	0.81	12	0.10	671.00	14453.00	16490	20230405	-28.74	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	16490	-28.74	20230405	10500	11.90	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
135	20240405	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-50	5	-0.42	64811180	5490	38.26	11860	11880	11750	15410	8310	11860	11805.12	3.06	0	-1037	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1110	17.60	0.82	12	0.06	671.00	14453.00	16490	20230405	-28.38	10500	20231113	12.48	13630	-13.35	20240227	11050	6.88	20240104	16490	-28.38	20230405	10500	12.48	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
136	20240405	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	0	3	0.00	49997800	4231	29.49	11860	11880	11750	15410	8310	11860	11816.81	3.06	0	-309	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1115	17.68	0.82	12	0.05	671.00	14453.00	16490	20230405	-28.08	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	16490	-28.08	20230405	10500	12.95	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
137	20240405	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-20	5	-0.17	17743040	1499	10.45	11860	11860	11750	15410	8310	11860	11836.27	3.06	0	-172	11966	11912	11826	11772	11686	11940	11800	47	3550	500	8530	10	1	9400000	1113	17.65	0.82	12	0.02	671.00	14453.00	16490	20230405	-28.20	10500	20231113	12.76	13630	-13.13	20240227	11050	7.15	20240104	16490	-28.20	20230405	10500	12.76	20231113	1.47	N	049960	500	47 억		287280	N	N	0	N	00	N
138	20240404	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	10	2	0.08	153607810	13005	77.24	11850	11880	11740	15400	8300	11850	11811.44	3.09	0	268	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1115	17.68	0.82	12	0.14	671.00	14453.00	16490	20230405	-28.08	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	16490	-28.08	20230405	10500	12.95	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
139	20240404	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	0	3	0.00	118307330	10027	59.55	11850	11880	11740	15400	8300	11850	11798.88	3.09	0	919	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1114	17.66	0.82	12	0.11	671.00	14453.00	16490	20230405	-28.14	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	16490	-28.14	20230405	10500	12.86	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
140	20240404	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-20	5	-0.17	105854560	8974	53.30	11850	11880	11740	15400	8300	11850	11795.69	3.09	0	428	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1112	17.63	0.82	12	0.10	671.00	14453.00	16490	20230405	-28.26	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	16490	-28.26	20230405	10500	12.67	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
141	20240404	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-30	5	-0.25	101426060	8599	51.07	11850	11880	11740	15400	8300	11850	11795.10	3.09	0	409	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1111	17.62	0.82	12	0.09	671.00	14453.00	16490	20230405	-28.32	10500	20231113	12.57	13630	-13.28	20240227	11050	6.97	20240104	16490	-28.32	20230405	10500	12.57	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
142	20240404	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	10	2	0.08	86061280	7301	43.36	11850	11860	11740	15400	8300	11850	11787.60	3.09	0	312	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1115	17.68	0.82	12	0.08	671.00	14453.00	16490	20230405	-28.08	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	16490	-28.08	20230405	10500	12.95	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
143	20240404	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	-40	5	-0.34	56063300	4760	28.27	11850	11860	11740	15400	8300	11850	11778.00	3.09	0	-1015	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1110	17.60	0.82	12	0.05	671.00	14453.00	16490	20230405	-28.38	10500	20231113	12.48	13630	-13.35	20240227	11050	6.88	20240104	16490	-28.38	20230405	10500	12.48	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
144	20240404	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-100	5	-0.84	34314520	2913	17.30	11850	11860	11740	15400	8300	11850	11779.79	3.09	0	-649	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1105	17.51	0.81	12	0.03	671.00	14453.00	16490	20230405	-28.74	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	16490	-28.74	20230405	10500	11.90	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
145	20240404	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-20	5	-0.17	7036320	596	3.54	11850	11860	11760	15400	8300	11850	11805.91	3.09	0	-263	12150	12000	11790	11640	11430	12075	11715	47	3550	500	8530	10	1	9400000	1112	17.63	0.82	12	0.01	671.00	14453.00	16490	20230405	-28.26	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	16490	-28.26	20230405	10500	12.67	20231113	1.52	N	049960	500	47 억		290558	N	N	0	N	00	N
146	20240403	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	20	2	0.17	197211740	16837	82.48	11810	11940	11580	15370	8290	11830	11713.00	3.15	0	-548	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1114	17.66	0.82	12	0.18	671.00	14453.00	16490	20230405	-28.14	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	16490	-28.14	20230405	10500	12.86	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
147	20240403	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-70	5	-0.59	183715810	15698	76.90	11810	11940	11580	15370	8290	11830	11703.13	3.15	0	-275	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1105	17.53	0.81	12	0.17	671.00	14453.00	16490	20230405	-28.68	10500	20231113	12.00	13630	-13.72	20240227	11050	6.43	20240104	16490	-28.68	20230405	10500	12.00	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
148	20240403	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	20	2	0.17	169066600	14458	70.83	11810	11940	11580	15370	8290	11830	11693.64	3.15	0	-275	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1114	17.66	0.82	12	0.15	671.00	14453.00	16490	20230405	-28.14	10500	20231113	12.86	13630	-13.06	20240227	11050	7.24	20240104	16490	-28.14	20230405	10500	12.86	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
149	20240403	130429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	0	3	0.00	147374450	12628	61.86	11810	11940	11580	15370	8290	11830	11670.45	3.15	0	55	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1112	17.63	0.82	12	0.13	671.00	14453.00	16490	20230405	-28.26	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	16490	-28.26	20230405	10500	12.67	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
150	20240403	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11860	30	2	0.25	138578110	11888	58.24	11810	11860	11580	15370	8290	11830	11656.97	3.15	0	267	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1115	17.68	0.82	12	0.13	671.00	14453.00	16490	20230405	-28.08	10500	20231113	12.95	13630	-12.99	20240227	11050	7.33	20240104	16490	-28.08	20230405	10500	12.95	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
151	20240403	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-80	5	-0.68	120084000	10319	50.55	11810	11810	11580	15370	8290	11830	11637.17	3.15	0	875	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1105	17.51	0.81	12	0.11	671.00	14453.00	16490	20230405	-28.74	10500	20231113	11.90	13630	-13.79	20240227	11050	6.33	20240104	16490	-28.74	20230405	10500	11.90	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
152	20240403	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-230	5	-1.94	54555230	4680	22.93	11810	11810	11600	15370	8290	11830	11657.10	3.15	0	1203	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1090	17.29	0.80	12	0.05	671.00	14453.00	16490	20230405	-29.65	10500	20231113	10.48	13630	-14.89	20240227	11050	4.98	20240104	16490	-29.65	20230405	10500	10.48	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
153	20240403	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-110	5	-0.93	9912530	845	4.14	11810	11810	11720	15370	8290	11830	11730.80	3.15	0	222	12143	11986	11843	11686	11543	11915	11615	47	3540	500	8510	10	1	9400000	1102	17.47	0.81	12	0.01	671.00	14453.00	16490	20230405	-28.93	10500	20231113	11.62	13630	-14.01	20240227	11050	6.06	20240104	16490	-28.93	20230405	10500	11.62	20231113	1.52	N	049960	500	47 억		295806	N	N	0	N	00	N
154	20240402	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-140	5	-1.17	241782100	20406	185.61	11970	12000	11700	15560	8380	11970	11848.59	3.26	0	-6360	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1112	17.63	0.82	12	0.22	671.00	14453.00	16490	20230405	-28.26	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	16490	-28.26	20230405	10500	12.67	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
155	20240402	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	-190	5	-1.59	227723390	19216	174.79	11970	12000	11700	15560	8380	11970	11850.72	3.26	0	-5843	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1107	17.56	0.82	12	0.20	671.00	14453.00	16490	20230405	-28.56	10500	20231113	12.19	13630	-13.57	20240227	11050	6.61	20240104	16490	-28.56	20230405	10500	12.19	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
156	20240402	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-180	5	-1.50	202541160	17084	155.39	11970	12000	11700	15560	8380	11970	11855.61	3.26	0	-5261	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1108	17.57	0.82	12	0.18	671.00	14453.00	16490	20230405	-28.50	10500	20231113	12.29	13630	-13.50	20240227	11050	6.70	20240104	16490	-28.50	20230405	10500	12.29	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
157	20240402	130424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11790	-180	5	-1.50	198599390	16749	152.35	11970	12000	11700	15560	8380	11970	11857.39	3.26	0	-5097	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1108	17.57	0.82	12	0.18	671.00	14453.00	16490	20230405	-28.50	10500	20231113	12.29	13630	-13.50	20240227	11050	6.70	20240104	16490	-28.50	20230405	10500	12.29	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
158	20240402	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	-150	5	-1.25	130707870	10991	99.97	11970	12000	11820	15560	8380	11970	11892.26	3.26	0	-3810	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1111	17.62	0.82	12	0.12	671.00	14453.00	16490	20230405	-28.32	10500	20231113	12.57	13630	-13.28	20240227	11050	6.97	20240104	16490	-28.32	20230405	10500	12.57	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
159	20240402	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	-140	5	-1.17	99301030	8341	75.87	11970	12000	11830	15560	8380	11970	11905.17	3.26	0	-3435	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1112	17.63	0.82	12	0.09	671.00	14453.00	16490	20230405	-28.26	10500	20231113	12.67	13630	-13.21	20240227	11050	7.06	20240104	16490	-28.26	20230405	10500	12.67	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
160	20240402	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-50	5	-0.42	63826450	5355	48.71	11970	12000	11860	15560	8380	11970	11919.04	3.26	0	-1344	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1120	17.76	0.82	12	0.06	671.00	14453.00	16490	20230405	-27.71	10500	20231113	13.52	13630	-12.55	20240227	11050	7.87	20240104	16490	-27.71	20230405	10500	13.52	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
161	20240402	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	0	3	0.00	6565760	548	4.98	11970	12000	11970	15560	8380	11970	11981.31	3.26	0	7	12090	12030	11940	11880	11790	12045	11895	47	3590	500	8610	10	1	9400000	1125	17.84	0.83	12	0.01	671.00	14453.00	16490	20230405	-27.41	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	16490	-27.41	20230405	10500	14.00	20231113	1.53	N	049960	500	47 억		306035	N	N	0	N	00	N
162	20240401	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	0	3	0.00	131182830	10993	44.87	11970	12000	11850	15560	8380	11970	11933.31	3.27	0	1267	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1125	17.84	0.83	12	0.12	671.00	14453.00	16490	20230405	-27.41	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	16490	-27.41	20230405	10500	14.00	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
163	20240401	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	10	2	0.08	119673930	10031	40.94	11970	12000	11850	15560	8380	11970	11930.41	3.27	0	1383	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1126	17.85	0.83	12	0.11	671.00	14453.00	16490	20230405	-27.35	10500	20231113	14.10	13630	-12.11	20240227	11050	8.42	20240104	16490	-27.35	20230405	10500	14.10	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
164	20240401	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	0	3	0.00	114434720	9594	39.16	11970	12000	11850	15560	8380	11970	11927.74	3.27	0	1176	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1125	17.84	0.83	12	0.10	671.00	14453.00	16490	20230405	-27.41	10500	20231113	14.00	13630	-12.18	20240227	11050	8.33	20240104	16490	-27.41	20230405	10500	14.00	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
165	20240401	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-30	5	-0.25	84971110	7130	29.10	11970	11970	11850	15560	8380	11970	11917.41	3.27	0	-1113	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1122	17.79	0.83	12	0.08	671.00	14453.00	16490	20230405	-27.59	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	16490	-27.59	20230405	10500	13.71	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
166	20240401	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-40	5	-0.33	77220740	6480	26.45	11970	11970	11850	15560	8380	11970	11916.78	3.27	0	-1113	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1121	17.78	0.83	12	0.07	671.00	14453.00	16490	20230405	-27.65	10500	20231113	13.62	13630	-12.47	20240227	11050	7.96	20240104	16490	-27.65	20230405	10500	13.62	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
167	20240401	110422	57	100.00	KOSDAQ		제약	N	N	N	N		N	11940	-30	5	-0.25	66321400	5567	22.72	11970	11970	11850	15560	8380	11970	11913.31	3.27	0	-940	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1122	17.79	0.83	12	0.06	671.00	14453.00	16490	20230405	-27.59	10500	20231113	13.71	13630	-12.40	20240227	11050	8.05	20240104	16490	-27.59	20230405	10500	13.71	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
168	20240401	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-50	5	-0.42	56530950	4747	19.38	11970	11970	11850	15560	8380	11970	11908.77	3.27	0	-940	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1120	17.76	0.82	12	0.05	671.00	14453.00	16490	20230405	-27.71	10500	20231113	13.52	13630	-12.55	20240227	11050	7.87	20240104	16490	-27.71	20230405	10500	13.52	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N
169	20240401	090420	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	-60	5	-0.50	6549430	549	2.24	11970	11970	11910	15560	8380	11970	11929.74	3.27	0	-61	12263	12116	11963	11816	11663	12040	11740	47	3590	500	8610	10	1	9400000	1120	17.75	0.82	12	0.01	671.00	14453.00	16490	20230405	-27.77	10500	20231113	13.43	13630	-12.62	20240227	11050	7.78	20240104	16490	-27.77	20230405	10500	13.43	20231113	1.51	N	049960	500	47 억		307768	N	N	0	N	00	N