KissMeData/106190/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	160813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	0	3	0.00	148639800	14130	56.23	10470	10730	10450	13720	7400	10560	10519.45	43.28	0	1538	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1123	13.89	1.05	12	0.13	760.00	10062.00	11194	20230912	-5.66	7880	20240206	34.01	10980	-3.83	20240425	7880	34.01	20240206	16780	-37.07	20230912	7880	34.01	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
3	20240430	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-10	5	-0.09	124596000	11853	47.17	10470	10730	10450	13720	7400	10560	10511.77	43.28	0	1811	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1122	13.88	1.05	12	0.11	760.00	10062.00	11194	20230912	-5.75	7880	20240206	33.88	10980	-3.92	20240425	7880	33.88	20240206	16780	-37.13	20230912	7880	33.88	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
4	20240430	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-60	5	-0.57	74328520	7047	28.04	10470	10730	10460	13720	7400	10560	10547.54	43.28	0	1454	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1116	13.82	1.04	12	0.07	760.00	10062.00	11194	20230912	-6.20	7880	20240206	33.25	10980	-4.37	20240425	7880	33.25	20240206	16780	-37.43	20230912	7880	33.25	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
5	20240430	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	10	2	0.09	61141480	5795	23.06	10470	10730	10460	13720	7400	10560	10550.73	43.28	0	1434	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1124	13.91	1.05	12	0.05	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10980	-3.73	20240425	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
6	20240430	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-10	5	-0.09	36853190	3487	13.88	10470	10730	10460	13720	7400	10560	10568.74	43.28	0	551	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1122	13.88	1.05	12	0.03	760.00	10062.00	11194	20230912	-5.75	7880	20240206	33.88	10980	-3.92	20240425	7880	33.88	20240206	16780	-37.13	20230912	7880	33.88	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
7	20240430	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	10	2	0.09	29290570	2769	11.02	10470	10730	10460	13720	7400	10560	10578.03	43.28	0	356	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1124	13.91	1.05	12	0.03	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10980	-3.73	20240425	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
8	20240430	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	40	2	0.38	5635910	532	2.12	10470	10730	10460	13720	7400	10560	10593.82	43.28	0	210	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1127	13.95	1.05	12	0.01	760.00	10062.00	11194	20230912	-5.31	7880	20240206	34.52	10980	-3.46	20240425	7880	34.52	20240206	16780	-36.83	20230912	7880	34.52	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
9	20240430	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	110	2	1.04	4192190	396	1.58	10470	10730	10460	13720	7400	10560	10586.34	43.28	0	187	10806	10682	10516	10392	10226	10600	10310	53	3160	500	7600	10	1	10633173	1135	14.04	1.06	12	0.00	760.00	10062.00	11194	20230912	-4.68	7880	20240206	35.41	10980	-2.82	20240425	7880	35.41	20240206	16780	-36.41	20230912	7880	35.41	20240206	1.83	N	106190	500	53 억		4602496	N	N	0	N	00	N
10	20240429	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-10	5	-0.09	263096130	25129	108.98	10570	10640	10350	13740	7400	10570	10469.82	43.30	0	-838	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1123	13.89	1.05	12	0.24	760.00	10062.00	11194	20230912	-5.66	7880	20240206	34.01	10980	-3.83	20240425	7880	34.01	20240206	16780	-37.07	20230912	7880	34.01	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
11	20240429	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	0	3	0.00	256115980	24468	106.12	10570	10640	10350	13740	7400	10570	10467.39	43.30	0	-828	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1124	13.91	1.05	12	0.23	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10980	-3.73	20240425	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
12	20240429	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-60	5	-0.57	239935980	22933	99.46	10570	10640	10350	13740	7400	10570	10462.48	43.30	0	-790	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1118	13.83	1.04	12	0.22	760.00	10062.00	11194	20230912	-6.11	7880	20240206	33.38	10980	-4.28	20240425	7880	33.38	20240206	16780	-37.37	20230912	7880	33.38	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
13	20240429	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-120	5	-1.14	174805630	16747	72.63	10570	10640	10350	13740	7400	10570	10438.03	43.30	0	-669	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1111	13.75	1.04	12	0.16	760.00	10062.00	11194	20230912	-6.65	7880	20240206	32.61	10980	-4.83	20240425	7880	32.61	20240206	16780	-37.72	20230912	7880	32.61	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
14	20240429	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-110	5	-1.04	77956650	7429	32.22	10570	10640	10420	13740	7400	10570	10493.56	43.30	0	-838	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1112	13.76	1.04	12	0.07	760.00	10062.00	11194	20230912	-6.56	7880	20240206	32.74	10980	-4.74	20240425	7880	32.74	20240206	16780	-37.66	20230912	7880	32.74	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
15	20240429	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	20	2	0.19	28182900	2679	11.62	10570	10640	10450	13740	7400	10570	10519.93	43.30	0	-694	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1126	13.93	1.05	12	0.03	760.00	10062.00	11194	20230912	-5.40	7880	20240206	34.39	10980	-3.55	20240425	7880	34.39	20240206	16780	-36.89	20230912	7880	34.39	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
16	20240429	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10580	10	2	0.09	7925800	751	3.26	10570	10640	10450	13740	7400	10570	10553.66	43.30	0	-577	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1125	13.92	1.05	12	0.01	760.00	10062.00	11194	20230912	-5.49	7880	20240206	34.26	10980	-3.64	20240425	7880	34.26	20240206	16780	-36.95	20230912	7880	34.26	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
17	20240429	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	0	3	0.00	770000	73	0.32	10570	10640	10450	13740	7400	10570	10547.95	43.30	0	-34	11183	10876	10483	10176	9783	10680	9980	53	3170	500	7610	10	1	10633173	1124	13.91	1.05	12	0.00	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10980	-3.73	20240425	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.81	N	106190	500	53 억		4603929	N	N	0	N	00	N
18	20240426	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-180	5	-1.67	243463690	23058	86.14	10750	10790	10090	13970	7530	10750	10558.53	43.33	0	-3665	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1124	13.91	1.05	12	0.22	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10980	-3.73	20240425	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
19	20240426	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-250	5	-2.33	216903710	20540	76.73	10750	10790	10090	13970	7530	10750	10560.06	43.33	0	-3335	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1116	13.82	1.04	12	0.19	760.00	10062.00	11194	20230912	-6.20	7880	20240206	33.25	10980	-4.37	20240425	7880	33.25	20240206	16780	-37.43	20230912	7880	33.25	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
20	20240426	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-150	5	-1.40	189124880	17908	66.90	10750	10790	10090	13970	7530	10750	10560.92	43.33	0	-2119	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1127	13.95	1.05	12	0.17	760.00	10062.00	11194	20230912	-5.31	7880	20240206	34.52	10980	-3.46	20240425	7880	34.52	20240206	16780	-36.83	20230912	7880	34.52	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
21	20240426	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-80	5	-0.74	129312100	12253	45.77	10750	10790	10090	13970	7530	10750	10553.51	43.33	0	-1253	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1135	14.04	1.06	12	0.12	760.00	10062.00	11194	20230912	-4.68	7880	20240206	35.41	10980	-2.82	20240425	7880	35.41	20240206	16780	-36.41	20230912	7880	35.41	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
22	20240426	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-80	5	-0.74	105016310	9961	37.21	10750	10790	10090	13970	7530	10750	10542.75	43.33	0	-1011	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1135	14.04	1.06	12	0.09	760.00	10062.00	11194	20230912	-4.68	7880	20240206	35.41	10980	-2.82	20240425	7880	35.41	20240206	16780	-36.41	20230912	7880	35.41	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
23	20240426	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	-140	5	-1.30	101703380	9649	36.05	10750	10790	10090	13970	7530	10750	10540.30	43.33	0	-965	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1128	13.96	1.05	12	0.09	760.00	10062.00	11194	20230912	-5.22	7880	20240206	34.64	10980	-3.37	20240425	7880	34.64	20240206	16780	-36.77	20230912	7880	34.64	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
24	20240426	100813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-150	5	-1.40	96107710	9121	34.07	10750	10790	10090	13970	7530	10750	10536.97	43.33	0	-675	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1127	13.95	1.05	12	0.09	760.00	10062.00	11194	20230912	-5.31	7880	20240206	34.52	10980	-3.46	20240425	7880	34.52	20240206	16780	-36.83	20230912	7880	34.52	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
25	20240426	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	30	2	0.28	1465270	137	0.51	10750	10790	10630	13970	7530	10750	10695.40	43.33	0	-23	11156	10952	10776	10572	10396	10865	10485	53	3220	500	7740	10	1	10633173	1146	14.18	1.07	12	0.00	760.00	10062.00	11194	20230912	-3.70	7880	20240206	36.80	10980	-1.82	20240425	7880	36.80	20240206	16780	-35.76	20230912	7880	36.80	20240206	1.71	N	106190	500	53 억		4607637	N	N	0	N	00	N
26	20240425	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-100	5	-0.92	286652210	26763	41.41	10850	10980	10600	14100	7600	10850	10710.28	43.40	0	-5237	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1143	14.14	1.07	12	0.25	760.00	10062.00	11194	20230912	-3.97	7880	20240206	36.42	10980	-2.09	20240425	7880	36.42	20240206	16780	-35.94	20230912	7880	36.42	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
27	20240425	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-110	5	-1.01	264238160	24675	38.18	10850	10980	10600	14100	7600	10850	10708.74	43.40	0	-4787	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1142	14.13	1.07	12	0.23	760.00	10062.00	11194	20230912	-4.06	7880	20240206	36.29	10980	-2.19	20240425	7880	36.29	20240206	16780	-36.00	20230912	7880	36.29	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
28	20240425	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-110	5	-1.01	106230310	9891	15.31	10850	10980	10600	14100	7600	10850	10740.10	43.40	0	-3011	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1142	14.13	1.07	12	0.09	760.00	10062.00	11194	20230912	-4.06	7880	20240206	36.29	10980	-2.19	20240425	7880	36.29	20240206	16780	-36.00	20230912	7880	36.29	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
29	20240425	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	-80	5	-0.74	85297050	7929	12.27	10850	10980	10600	14100	7600	10850	10757.60	43.40	0	-2776	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1145	14.17	1.07	12	0.07	760.00	10062.00	11194	20230912	-3.79	7880	20240206	36.68	10980	-1.91	20240425	7880	36.68	20240206	16780	-35.82	20230912	7880	36.68	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
30	20240425	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-120	5	-1.11	84277870	7834	12.12	10850	10980	10600	14100	7600	10850	10757.96	43.40	0	-2720	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1141	14.12	1.07	12	0.07	760.00	10062.00	11194	20230912	-4.15	7880	20240206	36.17	10980	-2.28	20240425	7880	36.17	20240206	16780	-36.05	20230912	7880	36.17	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
31	20240425	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-170	5	-1.57	66822720	6196	9.59	10850	10980	10650	14100	7600	10850	10784.82	43.40	0	-2485	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1136	14.05	1.06	12	0.06	760.00	10062.00	11194	20230912	-4.59	7880	20240206	35.53	10980	-2.73	20240425	7880	35.53	20240206	16780	-36.35	20230912	7880	35.53	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
32	20240425	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-170	5	-1.57	61288300	5678	8.79	10850	10980	10650	14100	7600	10850	10793.99	43.40	0	-2566	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1136	14.05	1.06	12	0.05	760.00	10062.00	11194	20230912	-4.59	7880	20240206	35.53	10980	-2.73	20240425	7880	35.53	20240206	16780	-36.35	20230912	7880	35.53	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
33	20240425	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-10	5	-0.09	29073850	2679	4.15	10850	10980	10800	14100	7600	10850	10852.50	43.40	0	-2183	11143	10996	10783	10636	10423	11070	10710	53	3250	500	7810	10	1	10633173	1153	14.26	1.08	12	0.03	760.00	10062.00	11194	20230912	-3.16	7880	20240206	37.56	10980	-1.28	20240425	7880	37.56	20240206	16780	-35.40	20230912	7880	37.56	20240206	1.70	N	106190	500	53 억		4614661	N	N	0	N	00	N
34	20240424	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	280	2	2.65	699011770	64622	40.57	10570	10930	10570	13740	7400	10570	10816.93	43.48	0	-9701	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1154	14.28	1.08	12	0.61	760.00	10062.00	11194	20230912	-3.07	7880	20240206	37.69	10930	-0.73	20240424	7880	37.69	20240206	16780	-35.34	20230912	7880	37.69	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
35	20240424	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	260	2	2.46	653266090	60392	37.92	10570	10930	10570	13740	7400	10570	10817.10	43.48	0	-7522	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1152	14.25	1.08	12	0.57	760.00	10062.00	11194	20230912	-3.25	7880	20240206	37.44	10930	-0.91	20240424	7880	37.44	20240206	16780	-35.46	20230912	7880	37.44	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
36	20240424	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	140	2	1.32	623637760	57638	36.19	10570	10930	10570	13740	7400	10570	10819.91	43.48	0	-7126	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1139	14.09	1.06	12	0.54	760.00	10062.00	11194	20230912	-4.32	7880	20240206	35.91	10930	-2.01	20240424	7880	35.91	20240206	16780	-36.17	20230912	7880	35.91	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
37	20240424	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	260	2	2.46	563005540	51992	32.64	10570	10930	10570	13740	7400	10570	10828.70	43.48	0	-6478	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1152	14.25	1.08	12	0.49	760.00	10062.00	11194	20230912	-3.25	7880	20240206	37.44	10930	-0.91	20240424	7880	37.44	20240206	16780	-35.46	20230912	7880	37.44	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
38	20240424	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	240	2	2.27	525124870	48479	30.44	10570	10930	10570	13740	7400	10570	10832.01	43.48	0	-5995	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1149	14.22	1.07	12	0.46	760.00	10062.00	11194	20230912	-3.43	7880	20240206	37.18	10930	-1.10	20240424	7880	37.18	20240206	16780	-35.58	20230912	7880	37.18	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
39	20240424	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	290	2	2.74	449780440	41513	26.06	10570	10930	10570	13740	7400	10570	10834.69	43.48	0	-6036	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1155	14.29	1.08	12	0.39	760.00	10062.00	11194	20230912	-2.98	7880	20240206	37.82	10930	-0.64	20240424	7880	37.82	20240206	16780	-35.28	20230912	7880	37.82	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
40	20240424	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	250	2	2.37	334681430	30874	19.38	10570	10930	10570	13740	7400	10570	10840.24	43.48	0	-4813	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1151	14.24	1.08	12	0.29	760.00	10062.00	11194	20230912	-3.34	7880	20240206	37.31	10930	-1.01	20240424	7880	37.31	20240206	16780	-35.52	20230912	7880	37.31	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
41	20240424	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	270	2	2.55	51075110	4750	2.98	10570	10880	10570	13740	7400	10570	10752.65	43.48	0	-581	11176	10872	10486	10182	9796	11025	10335	53	3170	500	7610	10	1	10633173	1153	14.26	1.08	12	0.04	760.00	10062.00	11194	20230912	-3.16	7880	20240206	37.56	10880	-0.37	20240424	7880	37.56	20240206	16780	-35.40	20230912	7880	37.56	20240206	1.69	N	106190	500	53 억		4623751	N	N	0	N	00	N
42	20240423	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	350	2	3.42	1669614700	159134	1042.89	10160	10790	10100	13280	7160	10220	10491.88	43.30	0	10632	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1124	13.91	1.05	12	1.50	760.00	10062.00	11194	20230912	-5.57	7880	20240206	34.14	10790	-2.04	20240423	7880	34.14	20240206	16780	-37.01	20230912	7880	34.14	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
43	20240423	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	380	2	3.72	1620079530	154449	1012.18	10160	10790	10100	13280	7160	10220	10489.41	43.30	0	11155	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1127	13.95	1.05	12	1.45	760.00	10062.00	11194	20230912	-5.31	7880	20240206	34.52	10790	-1.76	20240423	7880	34.52	20240206	16780	-36.83	20230912	7880	34.52	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
44	20240423	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	440	2	4.31	1257034010	120574	790.18	10160	10790	10100	13280	7160	10220	10425.42	43.30	0	6293	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1133	14.03	1.06	12	1.13	760.00	10062.00	11194	20230912	-4.77	7880	20240206	35.28	10790	-1.20	20240423	7880	35.28	20240206	16780	-36.47	20230912	7880	35.28	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
45	20240423	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	160	2	1.57	1079467240	103837	680.50	10160	10790	10100	13280	7160	10220	10395.79	43.30	0	3418	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1104	13.66	1.03	12	0.98	760.00	10062.00	11194	20230912	-7.27	7880	20240206	31.73	10790	-3.80	20240423	7880	31.73	20240206	16780	-38.14	20230912	7880	31.73	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
46	20240423	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	110	2	1.08	434238350	42376	277.71	10160	10430	10100	13280	7160	10220	10247.27	43.30	0	1020	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1098	13.59	1.03	12	0.40	760.00	10062.00	11194	20230912	-7.72	7880	20240206	31.09	10590	-2.46	20240325	7880	31.09	20240206	16780	-38.44	20230912	7880	31.09	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
47	20240423	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	30	2	0.29	399266250	38974	255.42	10160	10430	10100	13280	7160	10220	10244.43	43.30	0	290	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1090	13.49	1.02	12	0.37	760.00	10062.00	11194	20230912	-8.43	7880	20240206	30.08	10590	-3.21	20240325	7880	30.08	20240206	16780	-38.92	20230912	7880	30.08	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
48	20240423	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	110	2	1.08	111698020	10794	70.74	10160	10430	10100	13280	7160	10220	10348.16	43.30	0	-1395	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1098	13.59	1.03	12	0.10	760.00	10062.00	11194	20230912	-7.72	7880	20240206	31.09	10590	-2.46	20240325	7880	31.09	20240206	16780	-38.44	20230912	7880	31.09	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
49	20240423	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	120	2	1.17	2254980	218	1.43	10160	10390	10100	13280	7160	10220	10343.94	43.30	0	-104	10520	10370	10230	10080	9940	10300	10010	53	3060	500	7350	10	1	10633173	1099	13.61	1.03	12	0.00	760.00	10062.00	11194	20230912	-7.63	7880	20240206	31.22	10590	-2.36	20240325	7880	31.22	20240206	16780	-38.38	20230912	7880	31.22	20240206	1.84	N	106190	500	53 억		4603711	N	N	0	N	00	N
50	20240422	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-10	5	-0.10	156152240	15259	23.60	10280	10380	10090	13290	7170	10230	10233.45	43.31	0	-1820	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1087	13.45	1.02	12	0.14	760.00	10062.00	11194	20230912	-8.70	7880	20240206	29.70	10590	-3.49	20240325	7880	29.70	20240206	16780	-39.09	20230912	7880	29.70	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
51	20240422	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-10	5	-0.10	123721560	12076	18.68	10280	10380	10090	13290	7170	10230	10245.24	43.31	0	-1383	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1087	13.45	1.02	12	0.11	760.00	10062.00	11194	20230912	-8.70	7880	20240206	29.70	10590	-3.49	20240325	7880	29.70	20240206	16780	-39.09	20230912	7880	29.70	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
52	20240422	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-10	5	-0.10	106888910	10420	16.12	10280	10380	10090	13290	7170	10230	10258.05	43.31	0	-1834	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1087	13.45	1.02	12	0.10	760.00	10062.00	11194	20230912	-8.70	7880	20240206	29.70	10590	-3.49	20240325	7880	29.70	20240206	16780	-39.09	20230912	7880	29.70	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
53	20240422	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	-10	5	-0.10	81461940	7932	12.27	10280	10380	10090	13290	7170	10230	10270.04	43.31	0	-1581	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1087	13.45	1.02	12	0.07	760.00	10062.00	11194	20230912	-8.70	7880	20240206	29.70	10590	-3.49	20240325	7880	29.70	20240206	16780	-39.09	20230912	7880	29.70	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
54	20240422	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	80	2	0.78	54887590	5332	8.25	10280	10380	10090	13290	7170	10230	10294.00	43.31	0	-1196	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1096	13.57	1.02	12	0.05	760.00	10062.00	11194	20230912	-7.90	7880	20240206	30.84	10590	-2.64	20240325	7880	30.84	20240206	16780	-38.56	20230912	7880	30.84	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
55	20240422	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	20	2	0.20	51001340	4953	7.66	10280	10380	10090	13290	7170	10230	10297.06	43.31	0	-968	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1090	13.49	1.02	12	0.05	760.00	10062.00	11194	20230912	-8.43	7880	20240206	30.08	10590	-3.21	20240325	7880	30.08	20240206	16780	-38.92	20230912	7880	30.08	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
56	20240422	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	36588460	3551	5.49	10280	10380	10090	13290	7170	10230	10303.71	43.31	0	-725	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1089	13.47	1.02	12	0.03	760.00	10062.00	11194	20230912	-8.52	7880	20240206	29.95	10590	-3.31	20240325	7880	29.95	20240206	16780	-38.97	20230912	7880	29.95	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
57	20240422	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	130	2	1.27	14024740	1359	2.10	10280	10370	10090	13290	7170	10230	10319.90	43.31	0	-267	10756	10492	10096	9832	9436	10560	9900	53	3060	500	7360	10	1	10633173	1102	13.63	1.03	12	0.01	760.00	10062.00	11194	20230912	-7.45	7880	20240206	31.47	10590	-2.17	20240325	7880	31.47	20240206	16780	-38.26	20230912	7880	31.47	20240206	1.81	N	106190	500	53 억		4605483	N	N	0	N	00	N
58	20240419	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	0	3	0.00	647251430	64646	182.39	10230	10360	9700	13290	7170	10230	10012.05	43.24	0	8041	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1088	13.46	1.02	12	0.61	760.00	10062.00	11194	20230912	-8.61	7880	20240206	29.82	10590	-3.40	20240325	7880	29.82	20240206	16780	-39.03	20230912	7880	29.82	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
59	20240419	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-50	5	-0.49	624977650	62465	176.24	10230	10360	9700	13290	7170	10230	10005.25	43.24	0	8014	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1082	13.39	1.01	12	0.59	760.00	10062.00	11194	20230912	-9.06	7880	20240206	29.19	10590	-3.87	20240325	7880	29.19	20240206	16780	-39.33	20230912	7880	29.19	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
60	20240419	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	10	2	0.10	603534800	60360	170.30	10230	10360	9700	13290	7170	10230	9998.92	43.24	0	8357	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1089	13.47	1.02	12	0.57	760.00	10062.00	11194	20230912	-8.52	7880	20240206	29.95	10590	-3.31	20240325	7880	29.95	20240206	16780	-38.97	20230912	7880	29.95	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
61	20240419	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-120	5	-1.17	516733790	51876	146.36	10230	10360	9700	13290	7170	10230	9960.94	43.24	0	10422	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1075	13.30	1.00	12	0.49	760.00	10062.00	11194	20230912	-9.68	7880	20240206	28.30	10590	-4.53	20240325	7880	28.30	20240206	16780	-39.75	20230912	7880	28.30	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
62	20240419	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-140	5	-1.37	455835570	45801	129.22	10230	10360	9700	13290	7170	10230	9952.52	43.24	0	10575	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1073	13.28	1.00	12	0.43	760.00	10062.00	11194	20230912	-9.86	7880	20240206	28.05	10590	-4.72	20240325	7880	28.05	20240206	16780	-39.87	20230912	7880	28.05	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
63	20240419	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-220	5	-2.15	204432630	20293	57.25	10230	10360	9970	13290	7170	10230	10074.05	43.24	0	-146	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1064	13.17	0.99	12	0.19	760.00	10062.00	11194	20230912	-10.58	7880	20240206	27.03	10590	-5.48	20240325	7880	27.03	20240206	16780	-40.35	20230912	7880	27.03	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
64	20240419	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	10150	-80	5	-0.78	74900450	7398	20.87	10230	10360	10050	13290	7170	10230	10124.42	43.24	0	49	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1079	13.36	1.01	12	0.07	760.00	10062.00	11194	20230912	-9.33	7880	20240206	28.81	10590	-4.15	20240325	7880	28.81	20240206	16780	-39.51	20230912	7880	28.81	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
65	20240419	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	110	2	1.08	2065610	200	0.56	10230	10360	10230	13290	7170	10230	10328.05	43.24	0	-47	10656	10442	10176	9962	9696	10550	10070	53	3060	500	7360	10	1	10633173	1099	13.61	1.03	12	0.00	760.00	10062.00	11194	20230912	-7.63	7880	20240206	31.22	10590	-2.36	20240325	7880	31.22	20240206	16780	-38.38	20230912	7880	31.22	20240206	1.63	N	106190	500	53 억		4597406	N	N	0	N	00	N
66	20240418	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	10230	250	2	2.51	359855010	35443	19.84	9980	10390	9910	12970	6990	9980	10153.06	43.21	0	2365	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1088	13.46	1.02	12	0.33	760.00	10062.00	11194	20230912	-8.61	7880	20240206	29.82	10590	-3.40	20240325	7880	29.82	20240206	16780	-39.03	20230912	7880	29.82	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
67	20240418	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	180	2	1.80	342948630	33785	18.92	9980	10390	9910	12970	6990	9980	10150.91	43.21	0	2282	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1080	13.37	1.01	12	0.32	760.00	10062.00	11194	20230912	-9.24	7880	20240206	28.93	10590	-4.06	20240325	7880	28.93	20240206	16780	-39.45	20230912	7880	28.93	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
68	20240418	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	10240	260	2	2.61	329235380	32438	18.16	9980	10390	9910	12970	6990	9980	10149.68	43.21	0	2284	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1089	13.47	1.02	12	0.31	760.00	10062.00	11194	20230912	-8.52	7880	20240206	29.95	10590	-3.31	20240325	7880	29.95	20240206	16780	-38.97	20230912	7880	29.95	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
69	20240418	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	140	2	1.40	241094570	23706	13.27	9980	10390	9910	12970	6990	9980	10170.19	43.21	0	2738	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1076	13.32	1.01	12	0.22	760.00	10062.00	11194	20230912	-9.59	7880	20240206	28.43	10590	-4.44	20240325	7880	28.43	20240206	16780	-39.69	20230912	7880	28.43	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
70	20240418	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	230	2	2.30	223218030	21950	12.29	9980	10390	9910	12970	6990	9980	10169.39	43.21	0	2504	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1086	13.43	1.01	12	0.21	760.00	10062.00	11194	20230912	-8.79	7880	20240206	29.57	10590	-3.59	20240325	7880	29.57	20240206	16780	-39.15	20230912	7880	29.57	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
71	20240418	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	300	2	3.01	199676310	19647	11.00	9980	10390	9910	12970	6990	9980	10163.20	43.21	0	2064	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1093	13.53	1.02	12	0.18	760.00	10062.00	11194	20230912	-8.17	7880	20240206	30.46	10590	-2.93	20240325	7880	30.46	20240206	16780	-38.74	20230912	7880	30.46	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
72	20240418	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	130	2	1.30	40164500	4001	2.24	9980	10150	9910	12970	6990	9980	10038.62	43.21	0	-350	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1075	13.30	1.00	12	0.04	760.00	10062.00	11194	20230912	-9.68	7880	20240206	28.30	10590	-4.53	20240325	7880	28.30	20240206	16780	-39.75	20230912	7880	28.30	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
73	20240418	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	30	2	0.30	4866660	489	0.27	9980	10150	9910	12970	6990	9980	9952.27	43.21	0	-41	11233	10606	9963	9336	8693	10920	9650	53	2990	500	7180	10	1	10633173	1064	13.17	0.99	12	0.00	760.00	10062.00	11194	20230912	-10.58	7880	20240206	27.03	10590	-5.48	20240325	7880	27.03	20240206	16780	-40.35	20230912	7880	27.03	20240206	1.65	N	106190	500	53 억		4594273	N	N	0	N	00	N
74	20240417	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	550	2	5.83	1760753350	178605	1764.52	9440	10590	9320	12250	6610	9430	9858.15	43.18	0	2114	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1061	13.13	0.99	12	1.68	760.00	10062.00	11194	20230912	-10.85	7880	20240206	26.65	10590	0.00	20240325	7880	26.65	20240206	16780	-40.52	20230912	7880	26.65	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
75	20240417	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	460	2	4.88	1732790510	175795	1736.76	9440	10590	9320	12250	6610	9430	9856.88	43.18	0	2111	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1052	13.01	0.98	12	1.65	760.00	10062.00	11194	20230912	-11.65	7880	20240206	25.51	10590	0.00	20240325	7880	25.51	20240206	16780	-41.06	20230912	7880	25.51	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
76	20240417	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	500	2	5.30	1651828560	167567	1655.47	9440	10590	9320	12250	6610	9430	9857.72	43.18	0	-205	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1056	13.07	0.99	12	1.58	760.00	10062.00	11194	20230912	-11.29	7880	20240206	26.02	10590	0.00	20240325	7880	26.02	20240206	16780	-40.82	20230912	7880	26.02	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
77	20240417	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	270	2	2.86	1431861430	145355	1436.03	9440	10590	9320	12250	6610	9430	9850.79	43.18	0	-5238	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1031	12.76	0.96	12	1.37	760.00	10062.00	11194	20230912	-13.35	7880	20240206	23.10	10590	0.00	20240325	7880	23.10	20240206	16780	-42.19	20230912	7880	23.10	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
78	20240417	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	140	2	1.48	52979490	5579	55.12	9440	9650	9320	12250	6610	9430	9496.23	43.18	0	-1082	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1018	12.59	0.95	12	0.05	760.00	10062.00	11194	20230912	-14.51	7880	20240206	21.45	10590	-9.63	20240325	7880	21.45	20240206	16780	-42.97	20230912	7880	21.45	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
79	20240417	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	160	2	1.70	52270640	5505	54.39	9440	9650	9320	12250	6610	9430	9495.12	43.18	0	-1036	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1020	12.62	0.95	12	0.05	760.00	10062.00	11194	20230912	-14.33	7880	20240206	21.70	10590	-9.44	20240325	7880	21.70	20240206	16780	-42.85	20230912	7880	21.70	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
80	20240417	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	220	2	2.33	44371810	4682	46.26	9440	9650	9320	12250	6610	9430	9477.11	43.18	0	-609	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	1026	12.70	0.96	12	0.04	760.00	10062.00	11194	20230912	-13.79	7880	20240206	22.46	10590	-8.88	20240325	7880	22.46	20240206	16780	-42.49	20230912	7880	22.46	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
81	20240417	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-90	5	-0.95	11559010	1229	12.14	9440	9440	9340	12250	6610	9430	9405.22	43.18	0	-199	9836	9632	9436	9232	9036	9535	9135	53	2820	500	6780	10	1	10633173	993	12.29	0.93	12	0.01	760.00	10062.00	11194	20230912	-16.56	7880	20240206	18.53	10590	-11.80	20240325	7880	18.53	20240206	16780	-44.34	20230912	7880	18.53	20240206	1.67	N	106190	500	53 억		4591539	N	N	0	N	00	N
82	20240416	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-100	5	-1.05	94607690	10122	61.24	9530	9640	9240	12380	6680	9530	9346.74	43.19	0	-1342	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	1003	12.41	0.94	12	0.10	760.00	10062.00	11194	20230912	-15.76	7880	20240206	19.67	10590	-10.95	20240325	7880	19.67	20240206	16780	-43.80	20230912	7880	19.67	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
83	20240416	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-90	5	-0.94	81886470	8775	53.09	9530	9640	9240	12380	6680	9530	9331.79	43.19	0	-1236	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	1004	12.42	0.94	12	0.08	760.00	10062.00	11194	20230912	-15.67	7880	20240206	19.80	10590	-10.86	20240325	7880	19.80	20240206	16780	-43.74	20230912	7880	19.80	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
84	20240416	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-230	5	-2.41	74757460	8016	48.50	9530	9640	9240	12380	6680	9530	9326.03	43.19	0	-835	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	989	12.24	0.92	12	0.08	760.00	10062.00	11194	20230912	-16.92	7880	20240206	18.02	10590	-12.18	20240325	7880	18.02	20240206	16780	-44.58	20230912	7880	18.02	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
85	20240416	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-210	5	-2.20	70708990	7582	45.87	9530	9640	9240	12380	6680	9530	9325.90	43.19	0	-774	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	991	12.26	0.93	12	0.07	760.00	10062.00	11194	20230912	-16.74	7880	20240206	18.27	10590	-11.99	20240325	7880	18.27	20240206	16780	-44.46	20230912	7880	18.27	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
86	20240416	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-220	5	-2.31	69432340	7445	45.04	9530	9640	9240	12380	6680	9530	9326.04	43.19	0	-755	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	990	12.25	0.93	12	0.07	760.00	10062.00	11194	20230912	-16.83	7880	20240206	18.15	10590	-12.09	20240325	7880	18.15	20240206	16780	-44.52	20230912	7880	18.15	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
87	20240416	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-240	5	-2.52	65584080	7030	42.53	9530	9640	9240	12380	6680	9530	9329.17	43.19	0	-755	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	988	12.22	0.92	12	0.07	760.00	10062.00	11194	20230912	-17.01	7880	20240206	17.89	10590	-12.28	20240325	7880	17.89	20240206	16780	-44.64	20230912	7880	17.89	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
88	20240416	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-110	5	-1.15	4449200	470	2.84	9530	9640	9330	12380	6680	9530	9466.38	43.19	0	-177	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	1002	12.39	0.94	12	0.00	760.00	10062.00	11194	20230912	-15.85	7880	20240206	19.54	10590	-11.05	20240325	7880	19.54	20240206	16780	-43.86	20230912	7880	19.54	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
89	20240416	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-120	5	-1.26	2248080	238	1.44	9530	9640	9330	12380	6680	9530	9445.71	43.19	0	-28	9796	9662	9546	9412	9296	9730	9480	53	2850	500	6860	10	1	10633173	1001	12.38	0.94	12	0.00	760.00	10062.00	11194	20230912	-15.94	7880	20240206	19.42	10590	-11.14	20240325	7880	19.42	20240206	16780	-43.92	20230912	7880	19.42	20240206	1.66	N	106190	500	53 억		4592874	N	N	0	N	00	N
90	20240415	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-210	5	-2.16	156765010	16529	125.31	9510	9680	9430	12660	6820	9740	9484.24	43.21	0	-1420	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1013	12.54	0.95	12	0.16	760.00	10062.00	11194	20230912	-14.87	7880	20240206	20.94	10590	-10.01	20240325	7880	20.94	20240206	16780	-43.21	20230912	7880	20.94	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
91	20240415	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-240	5	-2.46	119477940	12604	95.55	9510	9680	9430	12660	6820	9740	9479.37	43.21	0	-1121	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1010	12.50	0.94	12	0.12	760.00	10062.00	11194	20230912	-15.13	7880	20240206	20.56	10590	-10.29	20240325	7880	20.56	20240206	16780	-43.38	20230912	7880	20.56	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
92	20240415	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-290	5	-2.98	72587020	7647	57.97	9510	9680	9440	12660	6820	9740	9492.22	43.21	0	-1275	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1005	12.43	0.94	12	0.07	760.00	10062.00	11194	20230912	-15.58	7880	20240206	19.92	10590	-10.76	20240325	7880	19.92	20240206	16780	-43.68	20230912	7880	19.92	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
93	20240415	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-190	5	-1.95	40547830	4265	32.33	9510	9680	9460	12660	6820	9740	9507.11	43.21	0	-516	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1015	12.57	0.95	12	0.04	760.00	10062.00	11194	20230912	-14.69	7880	20240206	21.19	10590	-9.82	20240325	7880	21.19	20240206	16780	-43.09	20230912	7880	21.19	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
94	20240415	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-260	5	-2.67	24386260	2559	19.40	9510	9680	9480	12660	6820	9740	9529.61	43.21	0	-614	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1008	12.47	0.94	12	0.02	760.00	10062.00	11194	20230912	-15.31	7880	20240206	20.30	10590	-10.48	20240325	7880	20.30	20240206	16780	-43.50	20230912	7880	20.30	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
95	20240415	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-210	5	-2.16	9032650	945	7.16	9510	9680	9510	12660	6820	9740	9558.36	43.21	0	-359	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1013	12.54	0.95	12	0.01	760.00	10062.00	11194	20230912	-14.87	7880	20240206	20.94	10590	-10.01	20240325	7880	20.94	20240206	16780	-43.21	20230912	7880	20.94	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
96	20240415	100708	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-220	5	-2.26	5321930	557	4.22	9510	9680	9510	12660	6820	9740	9554.63	43.21	0	-210	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1012	12.53	0.95	12	0.01	760.00	10062.00	11194	20230912	-14.95	7880	20240206	20.81	10590	-10.10	20240325	7880	20.81	20240206	16780	-43.27	20230912	7880	20.81	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
97	20240415	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-230	5	-2.36	76080	8	0.06	9510	9510	9510	12660	6820	9740	9510.00	43.21	0	-8	10113	9926	9613	9426	9113	9770	9270	53	2920	500	7010	10	1	10633173	1011	12.51	0.95	12	0.00	760.00	10062.00	11194	20230912	-15.04	7880	20240206	20.69	10590	-10.20	20240325	7880	20.69	20240206	16780	-43.33	20230912	7880	20.69	20240206	1.67	N	106190	500	53 억		4594123	N	N	0	N	00	N
98	20240412	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	140	2	1.46	126526360	13191	366.72	9790	9800	9300	12480	6720	9600	9591.87	43.23	0	-2142	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1036	12.82	0.97	12	0.12	760.00	10062.00	11194	20230912	-12.99	7880	20240206	23.60	10590	-8.03	20240325	7880	23.60	20240206	16780	-41.95	20230912	7880	23.60	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
99	20240412	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	170	2	1.77	118025940	12316	342.40	9790	9800	9300	12480	6720	9600	9583.14	43.23	0	-1706	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1039	12.86	0.97	12	0.12	760.00	10062.00	11194	20230912	-12.72	7880	20240206	23.98	10590	-7.74	20240325	7880	23.98	20240206	16780	-41.78	20230912	7880	23.98	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
100	20240412	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	40	2	0.42	116859420	12196	339.06	9790	9800	9300	12480	6720	9600	9581.78	43.23	0	-1706	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1025	12.68	0.96	12	0.11	760.00	10062.00	11194	20230912	-13.88	7880	20240206	22.34	10590	-8.97	20240325	7880	22.34	20240206	16780	-42.55	20230912	7880	22.34	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
101	20240412	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	0	3	0.00	100120950	10468	291.02	9790	9800	9300	12480	6720	9600	9564.48	43.23	0	-1186	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1021	12.63	0.95	12	0.10	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
102	20240412	120706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	180	2	1.88	92883570	9718	270.17	9790	9800	9300	12480	6720	9600	9557.89	43.23	0	-1605	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1040	12.87	0.97	12	0.09	760.00	10062.00	11194	20230912	-12.63	7880	20240206	24.11	10590	-7.65	20240325	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
103	20240412	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	140	2	1.46	85244450	8936	248.43	9790	9790	9300	12480	6720	9600	9539.44	43.23	0	-1267	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1036	12.82	0.97	12	0.08	760.00	10062.00	11194	20230912	-12.99	7880	20240206	23.60	10590	-8.03	20240325	7880	23.60	20240206	16780	-41.95	20230912	7880	23.60	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
104	20240412	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	160	2	1.67	59383110	6274	174.42	9790	9790	9300	12480	6720	9600	9464.95	43.23	0	654	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1038	12.84	0.97	12	0.06	760.00	10062.00	11194	20230912	-12.81	7880	20240206	23.86	10590	-7.84	20240325	7880	23.86	20240206	16780	-41.84	20230912	7880	23.86	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
105	20240412	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	190	2	1.98	9790	1	0.03	9790	9790	9790	12480	6720	9600	9790.00	43.23	0	0	9780	9690	9570	9480	9360	9735	9525	53	2880	500	6910	10	1	10633173	1041	12.88	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.54	7880	20240206	24.24	10590	-7.55	20240325	7880	24.24	20240206	16780	-41.66	20230912	7880	24.24	20240206	1.68	N	106190	500	53 억		4596266	N	N	0	N	00	N
106	20240411	160659	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-70	5	-0.72	34290250	3597	35.67	9510	9660	9450	12570	6770	9670	9533.01	43.23	0	-398	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1021	12.63	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
107	20240411	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-70	5	-0.72	33493450	3514	34.85	9510	9660	9450	12570	6770	9670	9531.43	43.23	0	-326	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1021	12.63	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
108	20240411	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-120	5	-1.24	26646390	2800	27.77	9510	9660	9450	12570	6770	9670	9516.57	43.23	0	10	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1015	12.57	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.69	7880	20240206	21.19	10590	-9.82	20240325	7880	21.19	20240206	16780	-43.09	20230912	7880	21.19	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
109	20240411	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-120	5	-1.24	26302590	2764	27.41	9510	9660	9450	12570	6770	9670	9516.13	43.23	0	46	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1015	12.57	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.69	7880	20240206	21.19	10590	-9.82	20240325	7880	21.19	20240206	16780	-43.09	20230912	7880	21.19	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
110	20240411	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-120	5	-1.24	26197630	2753	27.30	9510	9660	9450	12570	6770	9670	9516.03	43.23	0	48	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1015	12.57	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.69	7880	20240206	21.19	10590	-9.82	20240325	7880	21.19	20240206	16780	-43.09	20230912	7880	21.19	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
111	20240411	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-160	5	-1.65	14602100	1534	15.21	9510	9660	9450	12570	6770	9670	9518.97	43.23	0	10	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1011	12.51	0.95	12	0.01	760.00	10062.00	11194	20230912	-15.04	7880	20240206	20.69	10590	-10.20	20240325	7880	20.69	20240206	16780	-43.33	20230912	7880	20.69	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
112	20240411	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-150	5	-1.55	12046340	1267	12.56	9510	9530	9450	12570	6770	9670	9507.77	43.23	0	0	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1012	12.53	0.95	12	0.01	760.00	10062.00	11194	20230912	-14.95	7880	20240206	20.81	10590	-10.10	20240325	7880	20.81	20240206	16780	-43.27	20230912	7880	20.81	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
113	20240411	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-160	5	-1.65	237750	25	0.25	9510	9510	9510	12570	6770	9670	9510.00	43.23	0	0	10136	9902	9666	9432	9196	9785	9315	53	2900	500	6960	10	1	10633173	1011	12.51	0.95	12	0.00	760.00	10062.00	11194	20230912	-15.04	7880	20240206	20.69	10590	-10.20	20240325	7880	20.69	20240206	16780	-43.33	20230912	7880	20.69	20240206	1.68	N	106190	500	53 억		4596664	N	N	0	N	00	N
114	20240409	160650	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-70	5	-0.72	96456130	10084	54.85	9900	9900	9430	12660	6820	9740	9565.26	43.25	0	-1942	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1028	12.72	0.96	12	0.09	760.00	10062.00	11194	20230912	-13.61	7880	20240206	22.72	10590	-8.69	20240325	7880	22.72	20240206	16780	-42.37	20230912	7880	22.72	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
115	20240409	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-230	5	-2.36	75112680	7865	42.78	9900	9900	9430	12660	6820	9740	9550.25	43.25	0	-1533	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1011	12.51	0.95	12	0.07	760.00	10062.00	11194	20230912	-15.04	7880	20240206	20.69	10590	-10.20	20240325	7880	20.69	20240206	16780	-43.33	20230912	7880	20.69	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
116	20240409	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-170	5	-1.75	63801750	6676	36.31	9900	9900	9430	12660	6820	9740	9556.88	43.25	0	-1472	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1018	12.59	0.95	12	0.06	760.00	10062.00	11194	20230912	-14.51	7880	20240206	21.45	10590	-9.63	20240325	7880	21.45	20240206	16780	-42.97	20230912	7880	21.45	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
117	20240409	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-180	5	-1.85	61754700	6462	35.15	9900	9900	9430	12660	6820	9740	9556.59	43.25	0	-1346	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1017	12.58	0.95	12	0.06	760.00	10062.00	11194	20230912	-14.60	7880	20240206	21.32	10590	-9.73	20240325	7880	21.32	20240206	16780	-43.03	20230912	7880	21.32	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
118	20240409	120655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-210	5	-2.16	57494220	6013	32.71	9900	9900	9450	12660	6820	9740	9561.65	43.25	0	-1230	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1013	12.54	0.95	12	0.06	760.00	10062.00	11194	20230912	-14.87	7880	20240206	20.94	10590	-10.01	20240325	7880	20.94	20240206	16780	-43.21	20230912	7880	20.94	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
119	20240409	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-150	5	-1.54	32651230	3397	18.48	9900	9900	9570	12660	6820	9740	9611.78	43.25	0	-1681	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1020	12.62	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.33	7880	20240206	21.70	10590	-9.44	20240325	7880	21.70	20240206	16780	-42.85	20230912	7880	21.70	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
120	20240409	100649	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	20	2	0.21	4059260	417	2.27	9900	9900	9680	12660	6820	9740	9734.44	43.25	0	-189	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1038	12.84	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.81	7880	20240206	23.86	10590	-7.84	20240325	7880	23.86	20240206	16780	-41.84	20230912	7880	23.86	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
121	20240409	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	40	2	0.41	676940	69	0.38	9900	9900	9780	12660	6820	9740	9810.72	43.25	0	-68	10180	9960	9780	9560	9380	9870	9470	53	2920	500	7010	10	1	10633173	1040	12.87	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.63	7880	20240206	24.11	10590	-7.65	20240325	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.67	N	106190	500	53 억		4598606	N	N	0	N	00	N
122	20240408	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-90	5	-0.92	178873310	18385	222.90	9800	10000	9600	12770	6890	9830	9729.31	43.29	0	-4843	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1036	12.82	0.97	12	0.17	760.00	10062.00	11194	20230912	-12.99	7880	20240206	23.60	10590	-8.03	20240325	7880	23.60	20240206	16780	-41.95	20230912	7880	23.60	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
123	20240408	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-170	5	-1.73	140900660	14479	175.55	9800	10000	9600	12770	6890	9830	9731.38	43.29	0	-3708	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1027	12.71	0.96	12	0.14	760.00	10062.00	11194	20230912	-13.70	7880	20240206	22.59	10590	-8.78	20240325	7880	22.59	20240206	16780	-42.43	20230912	7880	22.59	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
124	20240408	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-160	5	-1.63	81278660	8291	100.52	9800	10000	9670	12770	6890	9830	9803.24	43.29	0	-2713	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1028	12.72	0.96	12	0.08	760.00	10062.00	11194	20230912	-13.61	7880	20240206	22.72	10590	-8.69	20240325	7880	22.72	20240206	16780	-42.37	20230912	7880	22.72	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
125	20240408	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-70	5	-0.71	65546230	6670	80.87	9800	10000	9710	12770	6890	9830	9827.02	43.29	0	-2526	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1038	12.84	0.97	12	0.06	760.00	10062.00	11194	20230912	-12.81	7880	20240206	23.86	10590	-7.84	20240325	7880	23.86	20240206	16780	-41.84	20230912	7880	23.86	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
126	20240408	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-50	5	-0.51	41232500	4180	50.68	9800	10000	9710	12770	6890	9830	9864.23	43.29	0	-2533	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1040	12.87	0.97	12	0.04	760.00	10062.00	11194	20230912	-12.63	7880	20240206	24.11	10590	-7.65	20240325	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
127	20240408	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-60	5	-0.61	38582120	3909	47.39	9800	10000	9710	12770	6890	9830	9870.07	43.29	0	-2340	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1039	12.86	0.97	12	0.04	760.00	10062.00	11194	20230912	-12.72	7880	20240206	23.98	10590	-7.74	20240325	7880	23.98	20240206	16780	-41.78	20230912	7880	23.98	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
128	20240408	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	40	2	0.41	35120430	3556	43.11	9800	10000	9710	12770	6890	9830	9876.39	43.29	0	-1988	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1049	12.99	0.98	12	0.03	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	10590	-6.80	20240325	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
129	20240408	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	150	2	1.53	2195030	223	2.70	9800	10000	9710	12770	6890	9830	9843.18	43.29	0	-153	9936	9882	9796	9742	9656	9910	9770	53	2940	500	7070	10	1	10633173	1061	13.13	0.99	12	0.00	760.00	10062.00	11194	20230912	-10.85	7880	20240206	26.65	10590	-5.76	20240325	7880	26.65	20240206	16780	-40.52	20230912	7880	26.65	20240206	1.66	N	106190	500	53 억		4603449	N	N	0	N	00	N
130	20240405	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-40	5	-0.41	80736430	8248	51.57	9800	9850	9710	12830	6910	9870	9788.61	43.30	0	-790	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1045	12.93	0.98	12	0.08	760.00	10062.00	11194	20230912	-12.19	7880	20240206	24.75	10590	-7.18	20240325	7880	24.75	20240206	16780	-41.42	20230912	7880	24.75	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
131	20240405	150649	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-80	5	-0.81	68251020	6978	43.63	9800	9850	9710	12830	6910	9870	9780.89	43.30	0	-466	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1041	12.88	0.97	12	0.07	760.00	10062.00	11194	20230912	-12.54	7880	20240206	24.24	10590	-7.55	20240325	7880	24.24	20240206	16780	-41.66	20230912	7880	24.24	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
132	20240405	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-130	5	-1.32	54909040	5611	35.08	9800	9850	9710	12830	6910	9870	9785.96	43.30	0	-417	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1036	12.82	0.97	12	0.05	760.00	10062.00	11194	20230912	-12.99	7880	20240206	23.60	10590	-8.03	20240325	7880	23.60	20240206	16780	-41.95	20230912	7880	23.60	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
133	20240405	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-110	5	-1.11	6877470	704	4.40	9800	9850	9710	12830	6910	9870	9769.13	43.30	0	-280	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1038	12.84	0.97	12	0.01	760.00	10062.00	11194	20230912	-12.81	7880	20240206	23.86	10590	-7.84	20240325	7880	23.86	20240206	16780	-41.84	20230912	7880	23.86	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
134	20240405	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-70	5	-0.71	5413470	554	3.46	9800	9850	9710	12830	6910	9870	9771.61	43.30	0	-280	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1042	12.89	0.97	12	0.01	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	10590	-7.46	20240325	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
135	20240405	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-140	5	-1.42	3923700	401	2.51	9800	9850	9710	12830	6910	9870	9784.79	43.30	0	-197	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1035	12.80	0.97	12	0.00	760.00	10062.00	11194	20230912	-13.08	7880	20240206	23.48	10590	-8.12	20240325	7880	23.48	20240206	16780	-42.01	20230912	7880	23.48	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
136	20240405	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-20	5	-0.20	2565000	262	1.64	9800	9850	9770	12830	6910	9870	9790.08	43.30	0	-126	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1047	12.96	0.98	12	0.00	760.00	10062.00	11194	20230912	-12.01	7880	20240206	25.00	10590	-6.99	20240325	7880	25.00	20240206	16780	-41.30	20230912	7880	25.00	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
137	20240405	090641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-70	5	-0.71	294000	30	0.19	9800	9800	9800	12830	6910	9870	9800.00	43.30	0	-16	10210	10040	9800	9630	9390	10125	9715	53	2960	500	7100	10	1	10633173	1042	12.89	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	10590	-7.46	20240325	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.72	N	106190	500	53 억		4604239	N	N	0	N	00	N
138	20240404	160641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	220	2	2.28	156471860	15995	54.94	9560	9970	9560	12540	6760	9650	9782.55	43.30	0	-149	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1049	12.99	0.98	12	0.15	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	10590	-6.80	20240325	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
139	20240404	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	200	2	2.07	150126550	15352	52.73	9560	9970	9560	12540	6760	9650	9778.96	43.30	0	-153	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1047	12.96	0.98	12	0.14	760.00	10062.00	11194	20230912	-12.01	7880	20240206	25.00	10590	-6.99	20240325	7880	25.00	20240206	16780	-41.30	20230912	7880	25.00	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
140	20240404	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	0	3	0.00	42995430	4461	15.32	9560	9970	9560	12540	6760	9650	9638.07	43.30	0	-164	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1026	12.70	0.96	12	0.04	760.00	10062.00	11194	20230912	-13.79	7880	20240206	22.46	10590	-8.88	20240325	7880	22.46	20240206	16780	-42.49	20230912	7880	22.46	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
141	20240404	130634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-90	5	-0.93	34503520	3581	12.30	9560	9970	9560	12540	6760	9650	9635.16	43.30	0	436	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1017	12.58	0.95	12	0.03	760.00	10062.00	11194	20230912	-14.60	7880	20240206	21.32	10590	-9.73	20240325	7880	21.32	20240206	16780	-43.03	20230912	7880	21.32	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
142	20240404	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-50	5	-0.52	22870550	2366	8.13	9560	9970	9560	12540	6760	9650	9666.34	43.30	0	602	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1021	12.63	0.95	12	0.02	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
143	20240404	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	30	2	0.31	18459250	1908	6.55	9560	9970	9560	12540	6760	9650	9674.66	43.30	0	778	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1029	12.74	0.96	12	0.02	760.00	10062.00	11194	20230912	-13.53	7880	20240206	22.84	10590	-8.59	20240325	7880	22.84	20240206	16780	-42.31	20230912	7880	22.84	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
144	20240404	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	80	2	0.83	14366960	1483	5.09	9560	9970	9560	12540	6760	9650	9687.77	43.30	0	548	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1035	12.80	0.97	12	0.01	760.00	10062.00	11194	20230912	-13.08	7880	20240206	23.48	10590	-8.12	20240325	7880	23.48	20240206	16780	-42.01	20230912	7880	23.48	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
145	20240404	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	270	2	2.80	6748240	699	2.40	9560	9970	9560	12540	6760	9650	9654.13	43.30	0	289	10050	9850	9600	9400	9150	9725	9275	53	2890	500	6940	10	1	10633173	1055	13.05	0.99	12	0.01	760.00	10062.00	11194	20230912	-11.38	7880	20240206	25.89	10590	-6.33	20240325	7880	25.89	20240206	16780	-40.88	20230912	7880	25.89	20240206	1.74	N	106190	500	53 억		4604616	N	N	0	N	00	N
146	20240403	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-220	5	-2.23	277821340	29115	80.22	9800	9800	9350	12830	6910	9870	9542.21	43.33	0	-3031	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1026	12.70	0.96	12	0.27	760.00	10062.00	11194	20230912	-13.79	7880	20240206	22.46	10590	-8.88	20240325	7880	22.46	20240206	16780	-42.49	20230912	7880	22.46	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
147	20240403	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-270	5	-2.74	255783670	26826	73.91	9800	9800	9350	12830	6910	9870	9534.92	43.33	0	-1986	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1021	12.63	0.95	12	0.25	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
148	20240403	140632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-270	5	-2.74	223174710	23425	64.54	9800	9800	9350	12830	6910	9870	9527.20	43.33	0	-1741	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1021	12.63	0.95	12	0.22	760.00	10062.00	11194	20230912	-14.24	7880	20240206	21.83	10590	-9.35	20240325	7880	21.83	20240206	16780	-42.79	20230912	7880	21.83	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
149	20240403	130632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-340	5	-3.44	162442750	17032	46.93	9800	9800	9350	12830	6910	9870	9537.50	43.33	0	-1638	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1013	12.54	0.95	12	0.16	760.00	10062.00	11194	20230912	-14.87	7880	20240206	20.94	10590	-10.01	20240325	7880	20.94	20240206	16780	-43.21	20230912	7880	20.94	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
150	20240403	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-190	5	-1.93	97013130	10121	27.88	9800	9800	9350	12830	6910	9870	9585.33	43.33	0	-2051	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1029	12.74	0.96	12	0.10	760.00	10062.00	11194	20230912	-13.53	7880	20240206	22.84	10590	-8.59	20240325	7880	22.84	20240206	16780	-42.31	20230912	7880	22.84	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
151	20240403	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-200	5	-2.03	90936850	9488	26.14	9800	9800	9350	12830	6910	9870	9584.41	43.33	0	-1712	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1028	12.72	0.96	12	0.09	760.00	10062.00	11194	20230912	-13.61	7880	20240206	22.72	10590	-8.69	20240325	7880	22.72	20240206	16780	-42.37	20230912	7880	22.72	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
152	20240403	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-180	5	-1.82	21480690	2210	6.09	9800	9800	9640	12830	6910	9870	9719.77	43.33	0	-1236	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1030	12.75	0.96	12	0.02	760.00	10062.00	11194	20230912	-13.44	7880	20240206	22.97	10590	-8.50	20240325	7880	22.97	20240206	16780	-42.25	20230912	7880	22.97	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
153	20240403	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-70	5	-0.71	303800	31	0.09	9800	9800	9800	12830	6910	9870	9800.00	43.33	0	-14	10143	10006	9843	9706	9543	10075	9775	53	2960	500	7100	10	1	10633173	1042	12.89	0.97	12	0.00	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	10590	-7.46	20240325	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.73	N	106190	500	53 억		4607638	N	N	0	N	00	N
154	20240402	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-130	5	-1.30	355515490	36296	241.14	9810	9980	9680	13000	7000	10000	9794.89	43.38	0	-5157	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1049	12.99	0.98	12	0.34	760.00	10062.00	11194	20230912	-11.83	7880	20240206	25.25	10590	-6.80	20240325	7880	25.25	20240206	16780	-41.18	20230912	7880	25.25	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
155	20240402	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-180	5	-1.80	335319410	34249	227.54	9810	9980	9680	13000	7000	10000	9790.63	43.38	0	-4800	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1044	12.92	0.98	12	0.32	760.00	10062.00	11194	20230912	-12.27	7880	20240206	24.62	10590	-7.27	20240325	7880	24.62	20240206	16780	-41.48	20230912	7880	24.62	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
156	20240402	140633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-200	5	-2.00	320335120	32720	217.38	9810	9980	9680	13000	7000	10000	9790.19	43.38	0	-4592	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1042	12.89	0.97	12	0.31	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	10590	-7.46	20240325	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
157	20240402	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-150	5	-1.50	315496060	32228	214.11	9810	9980	9680	13000	7000	10000	9789.50	43.38	0	-4449	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1047	12.96	0.98	12	0.30	760.00	10062.00	11194	20230912	-12.01	7880	20240206	25.00	10590	-6.99	20240325	7880	25.00	20240206	16780	-41.30	20230912	7880	25.00	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
158	20240402	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-30	5	-0.30	299399930	30587	203.21	9810	9980	9680	13000	7000	10000	9788.47	43.38	0	-4541	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1060	13.12	0.99	12	0.29	760.00	10062.00	11194	20230912	-10.93	7880	20240206	26.52	10590	-5.85	20240325	7880	26.52	20240206	16780	-40.58	20230912	7880	26.52	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
159	20240402	110624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-220	5	-2.20	238463350	24378	161.96	9810	9940	9680	13000	7000	10000	9781.91	43.38	0	-3824	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1040	12.87	0.97	12	0.23	760.00	10062.00	11194	20230912	-12.63	7880	20240206	24.11	10590	-7.65	20240325	7880	24.11	20240206	16780	-41.72	20230912	7880	24.11	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
160	20240402	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-200	5	-2.00	140877470	14362	95.42	9810	9940	9780	13000	7000	10000	9809.04	43.38	0	-1529	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1042	12.89	0.97	12	0.14	760.00	10062.00	11194	20230912	-12.45	7880	20240206	24.37	10590	-7.46	20240325	7880	24.37	20240206	16780	-41.60	20230912	7880	24.37	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
161	20240402	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-160	5	-1.60	510170	52	0.35	9810	9840	9810	13000	7000	10000	9810.96	43.38	0	3	10313	10156	9993	9836	9673	10075	9755	53	3000	500	7200	10	1	10633173	1046	12.95	0.98	12	0.00	760.00	10062.00	11194	20230912	-12.10	7880	20240206	24.87	10590	-7.08	20240325	7880	24.87	20240206	16780	-41.36	20230912	7880	24.87	20240206	1.76	N	106190	500	53 억		4612782	N	N	0	N	00	N
162	20240401	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	-140	5	-1.38	149966970	15050	108.41	10050	10150	9830	13180	7100	10140	9964.46	43.39	0	-909	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1063	13.16	0.99	12	0.14	760.00	10062.00	11194	20230912	-10.67	7880	20240206	26.90	10590	-5.57	20240325	7880	26.90	20240206	16780	-40.41	20230912	7880	26.90	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
163	20240401	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-180	5	-1.78	112017630	11255	81.08	10050	10150	9830	13180	7100	10140	9952.70	43.39	0	-447	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1059	13.11	0.99	12	0.11	760.00	10062.00	11194	20230912	-11.02	7880	20240206	26.40	10590	-5.95	20240325	7880	26.40	20240206	16780	-40.64	20230912	7880	26.40	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
164	20240401	140620	57	100.00	KOSDAQ		제약	N	N	N	N		N	10030	-110	5	-1.08	49416540	4930	35.51	10050	10150	9950	13180	7100	10140	10023.64	43.39	0	-596	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1067	13.20	1.00	12	0.05	760.00	10062.00	11194	20230912	-10.40	7880	20240206	27.28	10590	-5.29	20240325	7880	27.28	20240206	16780	-40.23	20230912	7880	27.28	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
165	20240401	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	10110	-30	5	-0.30	36338900	3623	26.10	10050	10150	9950	13180	7100	10140	10030.06	43.39	0	-596	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1075	13.30	1.00	12	0.03	760.00	10062.00	11194	20230912	-9.68	7880	20240206	28.30	10590	-4.53	20240325	7880	28.30	20240206	16780	-39.75	20230912	7880	28.30	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
166	20240401	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-80	5	-0.79	27095620	2703	19.47	10050	10110	9950	13180	7100	10140	10024.28	43.39	0	-329	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1070	13.24	1.00	12	0.03	760.00	10062.00	11194	20230912	-10.13	7880	20240206	27.66	10590	-5.00	20240325	7880	27.66	20240206	16780	-40.05	20230912	7880	27.66	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
167	20240401	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	-100	5	-0.99	25098220	2504	18.04	10050	10110	9950	13180	7100	10140	10023.25	43.39	0	-250	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1068	13.21	1.00	12	0.02	760.00	10062.00	11194	20230912	-10.31	7880	20240206	27.41	10590	-5.19	20240325	7880	27.41	20240206	16780	-40.17	20230912	7880	27.41	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
168	20240401	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	-40	5	-0.39	24330840	2428	17.49	10050	10100	9950	13180	7100	10140	10020.94	43.39	0	-198	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1074	13.29	1.00	12	0.02	760.00	10062.00	11194	20230912	-9.77	7880	20240206	28.17	10590	-4.63	20240325	7880	28.17	20240206	16780	-39.81	20230912	7880	28.17	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N
169	20240401	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	-80	5	-0.79	1417070	141	1.02	10050	10060	10050	13180	7100	10140	10050.14	43.39	0	-71	10386	10262	10176	10052	9966	10220	10010	53	3040	500	7300	10	1	10633173	1070	13.24	1.00	12	0.00	760.00	10062.00	11194	20230912	-10.13	7880	20240206	27.66	10590	-5.00	20240325	7880	27.66	20240206	16780	-40.05	20230912	7880	27.66	20240206	1.76	N	106190	500	53 억		4613632	N	N	0	N	00	N