KissMeData/114450/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	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	35	2	1.63	102202975	46632	68.94	2160	2245	2145	2795	1505	2150	2191.72	0.41	0	-2035	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	437	-2.67	1.20	12	0.23	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
3	20240430	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	35	2	1.63	93568910	42679	63.09	2160	2245	2145	2795	1505	2150	2192.39	0.41	0	-1987	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	437	-2.67	1.20	12	0.21	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
4	20240430	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	35	2	1.63	88176920	40191	59.42	2160	2245	2145	2795	1505	2150	2193.95	0.41	0	-2880	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	437	-2.67	1.20	12	0.20	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1817	20.25	20240419	4725	-53.76	20230524	1781	22.68	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
5	20240430	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	45	2	2.09	85977315	39182	57.92	2160	2245	2145	2795	1505	2150	2194.31	0.41	0	-3286	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	439	-2.68	1.21	12	0.20	-818.00	1816.00	3543	20230524	-38.05	1781	20231031	23.25	2475	-11.31	20240328	1817	20.80	20240419	4725	-53.54	20230524	1781	23.25	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
6	20240430	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	45	2	2.09	79750440	36316	53.69	2160	2245	2145	2795	1505	2150	2196.01	0.41	0	-3416	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	439	-2.68	1.21	12	0.18	-818.00	1816.00	3543	20230524	-38.05	1781	20231031	23.25	2475	-11.31	20240328	1817	20.80	20240419	4725	-53.54	20230524	1781	23.25	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
7	20240430	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	25	2	1.16	74579900	33943	50.18	2160	2245	2145	2795	1505	2150	2197.21	0.41	0	-2918	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	435	-2.66	1.20	12	0.17	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
8	20240430	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	5	2	0.23	7441750	3446	5.09	2160	2195	2150	2795	1505	2150	2159.53	0.41	0	-428	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	431	-2.63	1.19	12	0.02	-818.00	1816.00	3543	20230524	-39.18	1781	20231031	21.00	2475	-12.93	20240328	1817	18.60	20240419	4725	-54.39	20230524	1781	21.00	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
9	20240430	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	40	2	1.86	856395	395	0.58	2160	2195	2160	2795	1505	2150	2168.09	0.41	0	-264	2243	2196	2143	2096	2043	2220	2120	100	645	500	1410	5	1	20000000	438	-2.68	1.21	12	0.00	-818.00	1816.00	3543	20230524	-38.19	1781	20231031	22.96	2475	-11.52	20240328	1817	20.53	20240419	4725	-53.65	20230524	1781	22.96	20231031	0.26	N	114450	500	100 억		81306	N	N	0	N	00	N
10	20240429	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	65	2	3.12	145969230	67644	134.02	2090	2190	2090	2710	1460	2085	2157.90	0.39	0	3294	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	430	-2.63	1.18	12	0.34	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1817	18.33	20240419	4725	-54.50	20230524	1781	20.72	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
11	20240429	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	75	2	3.60	145356380	67359	133.46	2090	2190	2090	2710	1460	2085	2157.94	0.39	0	3247	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	432	-2.64	1.19	12	0.34	-818.00	1816.00	3543	20230524	-39.03	1781	20231031	21.28	2475	-12.73	20240328	1817	18.88	20240419	4725	-54.29	20230524	1781	21.28	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
12	20240429	140759	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	90	2	4.32	137976285	63942	126.69	2090	2190	2090	2710	1460	2085	2157.83	0.39	0	1769	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	435	-2.66	1.20	12	0.32	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1817	19.70	20240419	4725	-53.97	20230524	1781	22.12	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
13	20240429	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2160	75	2	3.60	130900090	60675	120.22	2090	2190	2090	2710	1460	2085	2157.40	0.39	0	274	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	432	-2.64	1.19	12	0.30	-818.00	1816.00	3543	20230524	-39.03	1781	20231031	21.28	2475	-12.73	20240328	1817	18.88	20240419	4725	-54.29	20230524	1781	21.28	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
14	20240429	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	65	2	3.12	92510585	42899	85.00	2090	2190	2090	2710	1460	2085	2156.47	0.39	0	-532	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	430	-2.63	1.18	12	0.21	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1817	18.33	20240419	4725	-54.50	20230524	1781	20.72	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
15	20240429	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	65	2	3.12	84628380	39236	77.74	2090	2190	2090	2710	1460	2085	2156.91	0.39	0	-754	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	430	-2.63	1.18	12	0.20	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1817	18.33	20240419	4725	-54.50	20230524	1781	20.72	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
16	20240429	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	70	2	3.36	79952245	37058	73.42	2090	2190	2090	2710	1460	2085	2157.49	0.39	0	-1638	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	431	-2.63	1.19	12	0.19	-818.00	1816.00	3543	20230524	-39.18	1781	20231031	21.00	2475	-12.93	20240328	1817	18.60	20240419	4725	-54.39	20230524	1781	21.00	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
17	20240429	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	10	2	0.48	1289595	617	1.22	2090	2105	2090	2710	1460	2085	2090.11	0.39	0	-84	2241	2162	2106	2027	1971	2135	2000	100	625	500	1370	5	1	20000000	419	-2.56	1.15	12	0.00	-818.00	1816.00	3543	20230524	-40.87	1781	20231031	17.63	2475	-15.35	20240328	1817	15.30	20240419	4725	-55.66	20230524	1781	17.63	20231031	0.25	N	114450	500	100 억		78012	N	N	0	N	00	N
18	20240426	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	35	2	1.71	107393750	50322	65.50	2110	2185	2050	2665	1435	2050	2134.13	0.39	0	-115	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	417	-2.55	1.15	12	0.25	-818.00	1816.00	3543	20230524	-41.15	1781	20231031	17.07	2475	-15.76	20240328	1817	14.75	20240419	4725	-55.87	20230524	1781	17.07	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
19	20240426	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	30	2	1.46	105452605	49391	64.28	2110	2185	2050	2665	1435	2050	2135.06	0.39	0	-99	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	416	-2.54	1.15	12	0.25	-818.00	1816.00	3543	20230524	-41.29	1781	20231031	16.79	2475	-15.96	20240328	1817	14.47	20240419	4725	-55.98	20230524	1781	16.79	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
20	20240426	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	60	2	2.93	100914260	47224	61.46	2110	2185	2050	2665	1435	2050	2136.93	0.39	0	-191	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	422	-2.58	1.16	12	0.24	-818.00	1816.00	3543	20230524	-40.45	1781	20231031	18.47	2475	-14.75	20240328	1817	16.13	20240419	4725	-55.34	20230524	1781	18.47	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
21	20240426	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	2110	60	2	2.93	95977960	44877	58.41	2110	2185	2050	2665	1435	2050	2138.69	0.39	0	111	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	422	-2.58	1.16	12	0.22	-818.00	1816.00	3543	20230524	-40.45	1781	20231031	18.47	2475	-14.75	20240328	1817	16.13	20240419	4725	-55.34	20230524	1781	18.47	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
22	20240426	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	30	2	1.46	95499190	44649	58.11	2110	2185	2050	2665	1435	2050	2138.89	0.39	0	111	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	416	-2.54	1.15	12	0.22	-818.00	1816.00	3543	20230524	-41.29	1781	20231031	16.79	2475	-15.96	20240328	1817	14.47	20240419	4725	-55.98	20230524	1781	16.79	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
23	20240426	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	70	2	3.41	84637305	39481	51.39	2110	2185	2050	2665	1435	2050	2143.75	0.39	0	-665	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	424	-2.59	1.17	12	0.20	-818.00	1816.00	3543	20230524	-40.16	1781	20231031	19.03	2475	-14.34	20240328	1817	16.68	20240419	4725	-55.13	20230524	1781	19.03	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
24	20240426	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	65	2	3.17	13308065	6359	8.28	2110	2140	2050	2665	1435	2050	2092.79	0.39	0	-391	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	423	-2.59	1.16	12	0.03	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1817	16.40	20240419	4725	-55.24	20230524	1781	18.75	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
25	20240426	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	20	2	0.98	3493170	1689	2.20	2110	2110	2050	2665	1435	2050	2068.19	0.39	0	-75	2282	2165	2078	1961	1874	2224	2020	100	615	500	1350	5	1	20000000	414	-2.53	1.14	12	0.01	-818.00	1816.00	3543	20230524	-41.57	1781	20231031	16.23	2475	-16.36	20240328	1817	13.92	20240419	4725	-56.19	20230524	1781	16.23	20231031	0.25	N	114450	500	100 억		78127	N	N	0	N	00	N
26	20240425	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	50	2	2.50	160495780	76825	175.81	2000	2195	1991	2600	1400	2000	2089.11	0.39	0	1057	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	410	-2.51	1.13	12	0.38	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4725	-56.61	20230524	1781	15.10	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
27	20240425	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	45	2	2.25	155720255	74494	170.47	2000	2195	1991	2600	1400	2000	2090.37	0.39	0	3118	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	409	-2.50	1.13	12	0.37	-818.00	1816.00	3543	20230524	-42.28	1781	20231031	14.82	2475	-17.37	20240328	1817	12.55	20240419	4725	-56.72	20230524	1781	14.82	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
28	20240425	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	60	2	3.00	149574685	71494	163.61	2000	2195	1991	2600	1400	2000	2092.13	0.39	0	3621	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	412	-2.52	1.13	12	0.36	-818.00	1816.00	3543	20230524	-41.86	1781	20231031	15.67	2475	-16.77	20240328	1817	13.37	20240419	4725	-56.40	20230524	1781	15.67	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
29	20240425	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	50	2	2.50	142689335	68155	155.97	2000	2195	1991	2600	1400	2000	2093.60	0.39	0	3596	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	410	-2.51	1.13	12	0.34	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4725	-56.61	20230524	1781	15.10	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
30	20240425	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	55	2	2.75	141761315	67703	154.93	2000	2195	1991	2600	1400	2000	2093.87	0.39	0	3220	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	411	-2.51	1.13	12	0.34	-818.00	1816.00	3543	20230524	-42.00	1781	20231031	15.38	2475	-16.97	20240328	1817	13.10	20240419	4725	-56.51	20230524	1781	15.38	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
31	20240425	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	60	2	3.00	137027580	65409	149.68	2000	2195	1991	2600	1400	2000	2094.93	0.39	0	3056	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	412	-2.52	1.13	12	0.33	-818.00	1816.00	3543	20230524	-41.86	1781	20231031	15.67	2475	-16.77	20240328	1817	13.37	20240419	4725	-56.40	20230524	1781	15.67	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
32	20240425	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	50	2	2.50	127736490	60883	139.33	2000	2195	1991	2600	1400	2000	2098.06	0.39	0	3365	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	5	1	20000000	410	-2.51	1.13	12	0.30	-818.00	1816.00	3543	20230524	-42.14	1781	20231031	15.10	2475	-17.17	20240328	1817	12.82	20240419	4725	-56.61	20230524	1781	15.10	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
33	20240425	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1991	-9	5	-0.45	67819	34	0.08	2000	2000	1991	2600	1400	2000	1994.68	0.39	0	-1	2090	2044	1979	1933	1868	2068	1957	100	600	500	1320	1	1	20000000	398	-2.43	1.10	12	0.00	-818.00	1816.00	3543	20230524	-43.80	1781	20231031	11.79	2475	-19.56	20240328	1817	9.58	20240419	4725	-57.86	20230524	1781	11.79	20231031	0.25	N	114450	500	100 억		77070	N	N	0	N	00	N
34	20240424	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	62	2	3.20	86775026	43688	57.66	1938	2025	1914	2515	1357	1938	1986.24	0.41	0	-3646	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	5	1	20000000	400	-2.44	1.10	12	0.22	-818.00	1816.00	3543	20230524	-43.55	1781	20231031	12.30	2475	-19.19	20240328	1817	10.07	20240419	4725	-57.67	20230524	1781	12.30	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
35	20240424	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1992	54	2	2.79	81236650	40905	53.99	1938	2025	1914	2515	1357	1938	1985.98	0.41	0	-4159	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	398	-2.44	1.10	12	0.20	-818.00	1816.00	3543	20230524	-43.78	1781	20231031	11.85	2475	-19.52	20240328	1817	9.63	20240419	4725	-57.84	20230524	1781	11.85	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
36	20240424	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	60	2	3.10	78922547	39739	52.45	1938	2025	1914	2515	1357	1938	1986.02	0.41	0	-4444	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	400	-2.44	1.10	12	0.20	-818.00	1816.00	3543	20230524	-43.61	1781	20231031	12.18	2475	-19.27	20240328	1817	9.96	20240419	4725	-57.71	20230524	1781	12.18	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
37	20240424	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	1987	49	2	2.53	78703550	39629	52.30	1938	2025	1914	2515	1357	1938	1986.01	0.41	0	-4486	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	397	-2.43	1.09	12	0.20	-818.00	1816.00	3543	20230524	-43.92	1781	20231031	11.57	2475	-19.72	20240328	1817	9.36	20240419	4725	-57.95	20230524	1781	11.57	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
38	20240424	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	67	2	3.46	76283377	38419	50.71	1938	2025	1914	2515	1357	1938	1985.56	0.41	0	-5050	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	5	1	20000000	401	-2.45	1.10	12	0.19	-818.00	1816.00	3543	20230524	-43.41	1781	20231031	12.58	2475	-18.99	20240328	1817	10.35	20240419	4725	-57.57	20230524	1781	12.58	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
39	20240424	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	33	2	1.70	63654041	32096	42.36	1938	2025	1914	2515	1357	1938	1983.24	0.41	0	-7221	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	394	-2.41	1.09	12	0.16	-818.00	1816.00	3543	20230524	-44.37	1781	20231031	10.67	2475	-20.36	20240328	1817	8.48	20240419	4725	-58.29	20230524	1781	10.67	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
40	20240424	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1941	3	2	0.15	9391279	4869	6.43	1938	1957	1914	2515	1357	1938	1928.79	0.41	0	-577	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	388	-2.37	1.07	12	0.02	-818.00	1816.00	3543	20230524	-45.22	1781	20231031	8.98	2475	-21.58	20240328	1817	6.82	20240419	4725	-58.92	20230524	1781	8.98	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
41	20240424	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	-22	5	-1.14	2798706	1449	1.91	1938	1957	1914	2515	1357	1938	1931.47	0.41	0	-223	2068	2002	1926	1860	1784	1965	1823	100	577	500	1270	1	1	20000000	383	-2.34	1.06	12	0.01	-818.00	1816.00	3543	20230524	-45.92	1781	20231031	7.58	2475	-22.59	20240328	1817	5.45	20240419	4725	-59.45	20230524	1781	7.58	20231031	0.25	N	114450	500	100 억		82119	N	N	0	N	00	N
42	20240423	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	1938	94	2	5.10	144590015	75697	323.20	1985	1992	1850	2395	1291	1844	1909.89	0.46	0	-11577	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	388	-2.37	1.07	12	0.38	-818.00	1816.00	3543	20230524	-45.30	1781	20231031	8.82	2475	-21.70	20240328	1817	6.66	20240419	4725	-58.98	20230524	1781	8.82	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
43	20240423	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1932	88	2	4.77	139408954	73004	311.70	1985	1992	1850	2395	1291	1844	1909.61	0.46	0	-11714	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	386	-2.36	1.06	12	0.37	-818.00	1816.00	3543	20230524	-45.47	1781	20231031	8.48	2475	-21.94	20240328	1817	6.33	20240419	4725	-59.11	20230524	1781	8.48	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
44	20240423	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	33	2	1.79	80963877	43048	183.80	1985	1992	1850	2395	1291	1844	1880.78	0.46	0	-4943	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	375	-2.29	1.03	12	0.22	-818.00	1816.00	3543	20230524	-47.02	1781	20231031	5.39	2475	-24.16	20240328	1817	3.30	20240419	4725	-60.28	20230524	1781	5.39	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
45	20240423	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	26	2	1.41	68764388	36526	155.95	1985	1992	1850	2395	1291	1844	1882.61	0.46	0	-3619	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	374	-2.29	1.03	12	0.18	-818.00	1816.00	3543	20230524	-47.22	1781	20231031	5.00	2475	-24.44	20240328	1817	2.92	20240419	4725	-60.42	20230524	1781	5.00	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
46	20240423	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1855	11	2	0.60	63851477	33890	144.70	1985	1992	1850	2395	1291	1844	1884.08	0.46	0	-3608	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	371	-2.27	1.02	12	0.17	-818.00	1816.00	3543	20230524	-47.64	1781	20231031	4.15	2475	-25.05	20240328	1817	2.09	20240419	4725	-60.74	20230524	1781	4.15	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
47	20240423	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	26	2	1.41	51923495	27498	117.41	1985	1992	1850	2395	1291	1844	1888.26	0.46	0	-3562	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	374	-2.29	1.03	12	0.14	-818.00	1816.00	3543	20230524	-47.22	1781	20231031	5.00	2475	-24.44	20240328	1817	2.92	20240419	4725	-60.42	20230524	1781	5.00	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
48	20240423	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	54	2	2.93	28193292	14855	63.43	1985	1992	1870	2395	1291	1844	1897.90	0.46	0	-2642	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	380	-2.32	1.05	12	0.07	-818.00	1816.00	3543	20230524	-46.43	1781	20231031	6.57	2475	-23.31	20240328	1817	4.46	20240419	4725	-59.83	20230524	1781	6.57	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
49	20240423	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	43	2	2.33	18812472	9886	42.21	1985	1992	1877	2395	1291	1844	1902.94	0.46	0	-1636	1910	1877	1853	1820	1796	1865	1808	100	551	500	1210	1	1	20000000	377	-2.31	1.04	12	0.05	-818.00	1816.00	3543	20230524	-46.74	1781	20231031	5.95	2475	-23.76	20240328	1817	3.85	20240419	4725	-60.06	20230524	1781	5.95	20231031	0.25	N	114450	500	100 억		92691	N	N	0	N	00	N
50	20240422	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1844	-1	5	-0.05	43125480	23421	69.78	1845	1886	1829	2395	1292	1845	1841.32	0.43	0	6855	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	369	-2.25	1.02	12	0.12	-818.00	1816.00	3543	20230524	-47.95	1781	20231031	3.54	2475	-25.49	20240328	1817	1.49	20240419	4725	-60.97	20230524	1781	3.54	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
51	20240422	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1845	0	3	0.00	42500465	23082	68.77	1845	1886	1829	2395	1292	1845	1841.28	0.43	0	6993	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	369	-2.26	1.02	12	0.12	-818.00	1816.00	3543	20230524	-47.93	1781	20231031	3.59	2475	-25.45	20240328	1817	1.54	20240419	4725	-60.95	20230524	1781	3.59	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
52	20240422	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1841	-4	5	-0.22	38664247	20999	62.57	1845	1886	1829	2395	1292	1845	1841.24	0.43	0	7131	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	368	-2.25	1.01	12	0.10	-818.00	1816.00	3543	20230524	-48.04	1781	20231031	3.37	2475	-25.62	20240328	1817	1.32	20240419	4725	-61.04	20230524	1781	3.37	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
53	20240422	130808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1849	4	2	0.22	36827016	20003	59.60	1845	1886	1829	2395	1292	1845	1841.07	0.43	0	7170	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	370	-2.26	1.02	12	0.10	-818.00	1816.00	3543	20230524	-47.81	1781	20231031	3.82	2475	-25.29	20240328	1817	1.76	20240419	4725	-60.87	20230524	1781	3.82	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
54	20240422	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1848	3	2	0.16	36675494	19921	59.36	1845	1886	1829	2395	1292	1845	1841.05	0.43	0	7168	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	370	-2.26	1.02	12	0.10	-818.00	1816.00	3543	20230524	-47.84	1781	20231031	3.76	2475	-25.33	20240328	1817	1.71	20240419	4725	-60.89	20230524	1781	3.76	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
55	20240422	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1848	3	2	0.16	34764060	18885	56.27	1845	1886	1829	2395	1292	1845	1840.83	0.43	0	7647	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	370	-2.26	1.02	12	0.09	-818.00	1816.00	3543	20230524	-47.84	1781	20231031	3.76	2475	-25.33	20240328	1817	1.71	20240419	4725	-60.89	20230524	1781	3.76	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
56	20240422	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1845	0	3	0.00	23996631	13028	38.82	1845	1886	1829	2395	1292	1845	1841.93	0.43	0	7914	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	369	-2.26	1.02	12	0.07	-818.00	1816.00	3543	20230524	-47.93	1781	20231031	3.59	2475	-25.45	20240328	1817	1.54	20240419	4725	-60.95	20230524	1781	3.59	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
57	20240422	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	-15	5	-0.81	5760617	3132	9.33	1845	1859	1830	2395	1292	1845	1839.28	0.43	0	1398	1919	1881	1849	1811	1779	1866	1796	100	550	500	1210	1	1	20000000	366	-2.24	1.01	12	0.02	-818.00	1816.00	3543	20230524	-48.35	1781	20231031	2.75	2475	-26.06	20240328	1817	0.72	20240419	4725	-61.27	20230524	1781	2.75	20231031	0.25	N	114450	500	100 억		85843	N	N	0	N	00	N
58	20240419	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1845	-42	5	-2.23	61955233	33562	150.06	1886	1887	1817	2450	1321	1887	1845.99	0.46	0	-6521	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	369	-2.26	1.02	12	0.17	-818.00	1816.00	3543	20230524	-47.93	1781	20231031	3.59	2475	-25.45	20240328	1817	1.54	20240419	4725	-60.95	20230524	1781	3.59	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
59	20240419	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-47	5	-2.49	61290332	33201	148.44	1886	1887	1817	2450	1321	1887	1846.04	0.46	0	-6244	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	368	-2.25	1.01	12	0.17	-818.00	1816.00	3543	20230524	-48.07	1781	20231031	3.31	2475	-25.66	20240328	1817	1.27	20240419	4725	-61.06	20230524	1781	3.31	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
60	20240419	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	1846	-41	5	-2.17	60212378	32616	145.83	1886	1887	1817	2450	1321	1887	1846.10	0.46	0	-5845	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	369	-2.26	1.02	12	0.16	-818.00	1816.00	3543	20230524	-47.90	1781	20231031	3.65	2475	-25.41	20240328	1817	1.60	20240419	4725	-60.93	20230524	1781	3.65	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
61	20240419	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	-57	5	-3.02	41618859	22454	100.39	1886	1887	1817	2450	1321	1887	1853.52	0.46	0	-8692	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	366	-2.24	1.01	12	0.11	-818.00	1816.00	3543	20230524	-48.35	1781	20231031	2.75	2475	-26.06	20240328	1817	0.72	20240419	4725	-61.27	20230524	1781	2.75	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
62	20240419	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1841	-46	5	-2.44	31595827	16974	75.89	1886	1887	1832	2450	1321	1887	1861.42	0.46	0	-7626	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	368	-2.25	1.01	12	0.08	-818.00	1816.00	3543	20230524	-48.04	1781	20231031	3.37	2475	-25.62	20240328	1832	0.49	20240419	4725	-61.04	20230524	1781	3.37	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
63	20240419	110740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	-28	5	-1.48	18252222	9750	43.59	1886	1887	1855	2450	1321	1887	1872.02	0.46	0	-5715	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	372	-2.27	1.02	12	0.05	-818.00	1816.00	3543	20230524	-47.53	1781	20231031	4.38	2475	-24.89	20240328	1832	1.47	20240416	4725	-60.66	20230524	1781	4.38	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
64	20240419	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-8	5	-0.42	3498400	1858	8.31	1886	1887	1877	2450	1321	1887	1882.88	0.46	0	-1300	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	376	-2.30	1.03	12	0.01	-818.00	1816.00	3543	20230524	-46.97	1781	20231031	5.50	2475	-24.08	20240328	1832	2.57	20240416	4725	-60.23	20230524	1781	5.50	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
65	20240419	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	0	3	0.00	2906763	1543	6.90	1886	1887	1877	2450	1321	1887	1883.84	0.46	0	-1277	1937	1911	1894	1868	1851	1903	1860	100	563	500	1240	1	1	20000000	377	-2.31	1.04	12	0.01	-818.00	1816.00	3543	20230524	-46.74	1781	20231031	5.95	2475	-23.76	20240328	1832	3.00	20240416	4725	-60.06	20230524	1781	5.95	20231031	0.25	N	114450	500	100 억		92365	N	N	0	N	00	N
66	20240418	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	-21	5	-1.10	42411919	22361	108.05	1900	1920	1877	2480	1336	1908	1896.69	0.50	0	-6736	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	377	-2.31	1.04	12	0.11	-818.00	1816.00	3543	20230524	-46.74	1781	20231031	5.95	2475	-23.76	20240328	1832	3.00	20240416	4725	-60.06	20230524	1781	5.95	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
67	20240418	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	-22	5	-1.15	37921017	19977	96.53	1900	1920	1880	2480	1336	1908	1898.23	0.50	0	-6219	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	377	-2.31	1.04	12	0.10	-818.00	1816.00	3543	20230524	-46.77	1781	20231031	5.90	2475	-23.80	20240328	1832	2.95	20240416	4725	-60.08	20230524	1781	5.90	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
68	20240418	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	-23	5	-1.21	30275787	15923	76.94	1900	1920	1885	2480	1336	1908	1901.39	0.50	0	-5364	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	377	-2.30	1.04	12	0.08	-818.00	1816.00	3543	20230524	-46.80	1781	20231031	5.84	2475	-23.84	20240328	1832	2.89	20240416	4725	-60.11	20230524	1781	5.84	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
69	20240418	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1898	-10	5	-0.52	17961841	9422	45.53	1900	1920	1898	2480	1336	1908	1906.37	0.50	0	-1901	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	380	-2.32	1.05	12	0.05	-818.00	1816.00	3543	20230524	-46.43	1781	20231031	6.57	2475	-23.31	20240328	1832	3.60	20240416	4725	-59.83	20230524	1781	6.57	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
70	20240418	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	-7	5	-0.37	9726967	5089	24.59	1900	1920	1900	2480	1336	1908	1911.37	0.50	0	-1667	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	380	-2.32	1.05	12	0.03	-818.00	1816.00	3543	20230524	-46.34	1781	20231031	6.74	2475	-23.19	20240328	1832	3.77	20240416	4725	-59.77	20230524	1781	6.74	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
71	20240418	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1909	1	2	0.05	5872956	3068	14.82	1900	1920	1900	2480	1336	1908	1914.26	0.50	0	-1119	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	382	-2.33	1.05	12	0.02	-818.00	1816.00	3543	20230524	-46.12	1781	20231031	7.19	2475	-22.87	20240328	1832	4.20	20240416	4725	-59.60	20230524	1781	7.19	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
72	20240418	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1916	8	2	0.42	3176060	1659	8.02	1900	1920	1900	2480	1336	1908	1914.44	0.50	0	-1004	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	383	-2.34	1.06	12	0.01	-818.00	1816.00	3543	20230524	-45.92	1781	20231031	7.58	2475	-22.59	20240328	1832	4.59	20240416	4725	-59.45	20230524	1781	7.58	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
73	20240418	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1920	12	2	0.63	1019733	533	2.58	1900	1920	1900	2480	1336	1908	1913.20	0.50	0	-171	2004	1955	1916	1867	1828	1936	1848	100	572	500	1250	1	1	20000000	384	-2.35	1.06	12	0.00	-818.00	1816.00	3543	20230524	-45.81	1781	20231031	7.80	2475	-22.42	20240328	1832	4.80	20240416	4725	-59.37	20230524	1781	7.80	20231031	0.25	N	114450	500	100 억		99101	N	N	0	N	00	N
74	20240417	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	-13	5	-0.68	39451141	20696	81.71	1922	1965	1877	2495	1345	1921	1906.22	0.55	0	-10670	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	382	-2.33	1.05	12	0.10	-818.00	1816.00	3543	20230524	-46.15	1781	20231031	7.13	2475	-22.91	20240328	1832	4.15	20240416	4725	-59.62	20230524	1781	7.13	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
75	20240417	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	-35	5	-1.82	36979333	19398	76.58	1922	1965	1877	2495	1345	1921	1906.35	0.55	0	-10082	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	377	-2.31	1.04	12	0.10	-818.00	1816.00	3543	20230524	-46.77	1781	20231031	5.90	2475	-23.80	20240328	1832	2.95	20240416	4725	-60.08	20230524	1781	5.90	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
76	20240417	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1889	-32	5	-1.67	28333417	14805	58.45	1922	1965	1885	2495	1345	1921	1913.77	0.55	0	-6883	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	378	-2.31	1.04	12	0.07	-818.00	1816.00	3543	20230524	-46.68	1781	20231031	6.06	2475	-23.68	20240328	1832	3.11	20240416	4725	-60.02	20230524	1781	6.06	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
77	20240417	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	-34	5	-1.77	24755545	12910	50.97	1922	1965	1885	2495	1345	1921	1917.55	0.55	0	-6645	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	377	-2.31	1.04	12	0.06	-818.00	1816.00	3543	20230524	-46.74	1781	20231031	5.95	2475	-23.76	20240328	1832	3.00	20240416	4725	-60.06	20230524	1781	5.95	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
78	20240417	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	1902	-19	5	-0.99	21997654	11455	45.22	1922	1965	1900	2495	1345	1921	1920.35	0.55	0	-6275	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	380	-2.33	1.05	12	0.06	-818.00	1816.00	3543	20230524	-46.32	1781	20231031	6.79	2475	-23.15	20240328	1832	3.82	20240416	4725	-59.75	20230524	1781	6.79	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
79	20240417	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	-21	5	-1.09	19503216	10145	40.05	1922	1965	1900	2495	1345	1921	1922.45	0.55	0	-5551	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	380	-2.32	1.05	12	0.05	-818.00	1816.00	3543	20230524	-46.37	1781	20231031	6.68	2475	-23.23	20240328	1832	3.71	20240416	4725	-59.79	20230524	1781	6.68	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
80	20240417	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	-9	5	-0.47	14801538	7677	30.31	1922	1965	1902	2495	1345	1921	1928.04	0.55	0	-4805	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	382	-2.34	1.05	12	0.04	-818.00	1816.00	3543	20230524	-46.03	1781	20231031	7.36	2475	-22.75	20240328	1832	4.37	20240416	4725	-59.53	20230524	1781	7.36	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
81	20240417	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	1944	23	2	1.20	564342	294	1.16	1922	1965	1902	2495	1345	1921	1919.53	0.55	0	-15	1985	1952	1892	1859	1799	1969	1876	100	574	500	1260	1	1	20000000	389	-2.38	1.07	12	0.00	-818.00	1816.00	3543	20230524	-45.13	1781	20231031	9.15	2475	-21.45	20240328	1832	6.11	20240416	4725	-58.86	20230524	1781	9.15	20231031	0.26	N	114450	500	100 억		109771	N	N	0	N	00	N
82	20240416	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1921	50	2	2.67	46436536	25048	37.50	1839	1925	1832	2430	1310	1871	1853.90	0.58	0	-6685	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	384	-2.35	1.06	12	0.13	-818.00	1816.00	3543	20230524	-45.78	1781	20231031	7.86	2475	-22.38	20240328	1832	4.86	20240416	4725	-59.34	20230524	1781	7.86	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
83	20240416	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	1925	54	2	2.89	45476083	24548	36.75	1839	1925	1832	2430	1310	1871	1852.54	0.58	0	-6544	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	385	-2.35	1.06	12	0.12	-818.00	1816.00	3543	20230524	-45.67	1781	20231031	8.09	2475	-22.22	20240328	1832	5.08	20240416	4725	-59.26	20230524	1781	8.09	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
84	20240416	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	1864	-7	5	-0.37	37917911	20533	30.74	1839	1870	1832	2430	1310	1871	1846.68	0.58	0	-5961	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	373	-2.28	1.03	12	0.10	-818.00	1816.00	3543	20230524	-47.39	1781	20231031	4.66	2475	-24.69	20240328	1832	1.75	20240416	4725	-60.55	20230524	1781	4.66	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
85	20240416	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	1869	-2	5	-0.11	33972811	18419	27.58	1839	1870	1832	2430	1310	1871	1844.44	0.58	0	-5169	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	374	-2.28	1.03	12	0.09	-818.00	1816.00	3543	20230524	-47.25	1781	20231031	4.94	2475	-24.48	20240328	1832	2.02	20240416	4725	-60.44	20230524	1781	4.94	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
86	20240416	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1847	-24	5	-1.28	29378139	15939	23.86	1839	1870	1832	2430	1310	1871	1843.16	0.58	0	-4158	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	369	-2.26	1.02	12	0.08	-818.00	1816.00	3543	20230524	-47.87	1781	20231031	3.71	2475	-25.37	20240328	1832	0.82	20240416	4725	-60.91	20230524	1781	3.71	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
87	20240416	110728	57	100.00	KOSDAQ		제약	N	N	N	N		N	1836	-35	5	-1.87	28697197	15568	23.31	1839	1870	1832	2430	1310	1871	1843.35	0.58	0	-4183	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	367	-2.24	1.01	12	0.08	-818.00	1816.00	3543	20230524	-48.18	1781	20231031	3.09	2475	-25.82	20240328	1832	0.22	20240416	4725	-61.14	20230524	1781	3.09	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
88	20240416	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1851	-20	5	-1.07	11427270	6200	9.28	1839	1870	1839	2430	1310	1871	1843.11	0.58	0	-727	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	370	-2.26	1.02	12	0.03	-818.00	1816.00	3543	20230524	-47.76	1781	20231031	3.93	2475	-25.21	20240328	1839	0.65	20240416	4725	-60.83	20230524	1781	3.93	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
89	20240416	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-1	5	-0.05	978317	530	0.79	1839	1870	1839	2430	1310	1871	1845.88	0.58	0	-25	1990	1930	1890	1830	1790	1910	1810	100	559	500	1230	1	1	20000000	374	-2.29	1.03	12	0.00	-818.00	1816.00	3543	20230524	-47.22	1781	20231031	5.00	2475	-24.44	20240328	1839	1.69	20240416	4725	-60.42	20230524	1781	5.00	20231031	0.26	N	114450	500	100 억		116456	N	N	0	N	00	N
90	20240415	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	-74	5	-3.80	125171975	66794	170.09	1944	1950	1850	2525	1362	1945	1874.00	0.54	0	8867	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	374	-2.29	1.03	12	0.33	-818.00	1816.00	3543	20230524	-47.19	1781	20231031	5.05	2475	-24.40	20240328	1850	1.14	20240415	4725	-60.40	20230524	1781	5.05	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
91	20240415	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	1901	-44	5	-2.26	121571713	64881	165.22	1944	1950	1850	2525	1362	1945	1873.76	0.54	0	9190	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	380	-2.32	1.05	12	0.32	-818.00	1816.00	3543	20230524	-46.34	1781	20231031	6.74	2475	-23.19	20240328	1850	2.76	20240415	4725	-59.77	20230524	1781	6.74	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
92	20240415	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1915	-30	5	-1.54	116441965	62185	158.36	1944	1950	1850	2525	1362	1945	1872.51	0.54	0	9260	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	383	-2.34	1.05	12	0.31	-818.00	1816.00	3543	20230524	-45.95	1781	20231031	7.52	2475	-22.63	20240328	1850	3.51	20240415	4725	-59.47	20230524	1781	7.52	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
93	20240415	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-65	5	-3.34	111626959	59663	151.93	1944	1944	1850	2525	1362	1945	1870.96	0.54	0	9657	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	376	-2.30	1.04	12	0.30	-818.00	1816.00	3543	20230524	-46.94	1781	20231031	5.56	2475	-24.04	20240328	1850	1.62	20240415	4725	-60.21	20230524	1781	5.56	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
94	20240415	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-70	5	-3.60	88552538	47385	120.67	1944	1944	1850	2525	1362	1945	1868.79	0.54	0	6151	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	375	-2.29	1.03	12	0.24	-818.00	1816.00	3543	20230524	-47.08	1781	20231031	5.28	2475	-24.24	20240328	1850	1.35	20240415	4725	-60.32	20230524	1781	5.28	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
95	20240415	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-66	5	-3.39	83451228	44656	113.72	1944	1944	1850	2525	1362	1945	1868.76	0.54	0	6624	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	376	-2.30	1.03	12	0.22	-818.00	1816.00	3543	20230524	-46.97	1781	20231031	5.50	2475	-24.08	20240328	1850	1.57	20240415	4725	-60.23	20230524	1781	5.50	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
96	20240415	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-75	5	-3.86	67999875	36370	92.62	1944	1944	1850	2525	1362	1945	1869.67	0.54	0	6566	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	374	-2.29	1.03	12	0.18	-818.00	1816.00	3543	20230524	-47.22	1781	20231031	5.00	2475	-24.44	20240328	1850	1.08	20240415	4725	-60.42	20230524	1781	5.00	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
97	20240415	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-65	5	-3.34	12632943	6628	16.88	1944	1944	1877	2525	1362	1945	1906.00	0.54	0	-2863	2059	2002	1973	1916	1887	1987	1901	100	580	500	1280	1	1	20000000	376	-2.30	1.04	12	0.03	-818.00	1816.00	3543	20230524	-46.94	1781	20231031	5.56	2475	-24.04	20240328	1877	0.16	20240415	4725	-60.21	20230524	1781	5.56	20231031	0.26	N	114450	500	100 억		107589	N	N	0	N	00	N
98	20240412	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	-44	5	-2.21	76690283	39268	69.01	2030	2030	1944	2585	1393	1989	1953.00	0.61	0	-14291	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	389	-2.38	1.07	12	0.20	-818.00	1816.00	3543	20230524	-45.10	1781	20231031	9.21	2475	-21.41	20240328	1944	0.05	20240412	4725	-58.84	20230524	1781	9.21	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
99	20240412	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	1957	-32	5	-1.61	61461849	31442	55.26	2030	2030	1944	2585	1393	1989	1954.77	0.61	0	-13452	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	391	-2.39	1.08	12	0.16	-818.00	1816.00	3543	20230524	-44.76	1781	20231031	9.88	2475	-20.93	20240328	1944	0.67	20240412	4725	-58.58	20230524	1781	9.88	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
100	20240412	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1968	-21	5	-1.06	55720904	28508	50.10	2030	2030	1944	2585	1393	1989	1954.57	0.61	0	-13295	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	394	-2.41	1.08	12	0.14	-818.00	1816.00	3543	20230524	-44.45	1781	20231031	10.50	2475	-20.48	20240328	1944	1.23	20240412	4725	-58.35	20230524	1781	10.50	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
101	20240412	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	-30	5	-1.51	54271458	27770	48.80	2030	2030	1944	2585	1393	1989	1954.32	0.61	0	-12828	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	392	-2.39	1.08	12	0.14	-818.00	1816.00	3543	20230524	-44.71	1781	20231031	9.99	2475	-20.85	20240328	1944	0.77	20240412	4725	-58.54	20230524	1781	9.99	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
102	20240412	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	-30	5	-1.51	49957729	25561	44.92	2030	2030	1944	2585	1393	1989	1954.45	0.61	0	-12305	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	392	-2.39	1.08	12	0.13	-818.00	1816.00	3543	20230524	-44.71	1781	20231031	9.99	2475	-20.85	20240328	1944	0.77	20240412	4725	-58.54	20230524	1781	9.99	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
103	20240412	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	1951	-38	5	-1.91	43052711	22024	38.71	2030	2030	1944	2585	1393	1989	1954.81	0.61	0	-9591	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	390	-2.39	1.07	12	0.11	-818.00	1816.00	3543	20230524	-44.93	1781	20231031	9.55	2475	-21.17	20240328	1944	0.36	20240412	4725	-58.71	20230524	1781	9.55	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
104	20240412	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	1952	-37	5	-1.86	29969722	15303	26.89	2030	2030	1944	2585	1393	1989	1958.42	0.61	0	-8904	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	390	-2.39	1.07	12	0.08	-818.00	1816.00	3543	20230524	-44.91	1781	20231031	9.60	2475	-21.13	20240328	1944	0.41	20240412	4725	-58.69	20230524	1781	9.60	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
105	20240412	090714	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	-26	5	-1.31	5193164	2619	4.60	2030	2030	1959	2585	1393	1989	1982.88	0.61	0	486	2086	2037	1996	1947	1906	2017	1927	100	596	500	1310	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	3543	20230524	-44.59	1781	20231031	10.22	2475	-20.69	20240328	1955	0.41	20240411	4725	-58.46	20230524	1781	10.22	20231031	0.26	N	114450	500	100 억		121880	N	N	0	N	00	N
106	20240411	160708	57	100.00	KOSDAQ		제약	N	N	N	N		N	1989	-31	5	-1.53	112475667	56879	61.94	2040	2045	1955	2625	1415	2020	1977.45	0.70	0	-17001	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	398	-2.43	1.10	12	0.28	-818.00	1816.00	3543	20230524	-43.86	1781	20231031	11.68	2475	-19.64	20240328	1955	1.74	20240411	4725	-57.90	20230524	1781	11.68	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
107	20240411	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	1983	-37	5	-1.83	95601654	48392	52.70	2040	2045	1955	2625	1415	2020	1975.57	0.70	0	-15864	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	397	-2.42	1.09	12	0.24	-818.00	1816.00	3543	20230524	-44.03	1781	20231031	11.34	2475	-19.88	20240328	1955	1.43	20240411	4725	-58.03	20230524	1781	11.34	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
108	20240411	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	1976	-44	5	-2.18	87202976	44142	48.07	2040	2045	1955	2625	1415	2020	1975.51	0.70	0	-14838	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	395	-2.42	1.09	12	0.22	-818.00	1816.00	3543	20230524	-44.23	1781	20231031	10.95	2475	-20.16	20240328	1955	1.07	20240411	4725	-58.18	20230524	1781	10.95	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
109	20240411	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	-61	5	-3.02	84872473	42961	46.79	2040	2045	1955	2625	1415	2020	1975.57	0.70	0	-14426	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	392	-2.39	1.08	12	0.21	-818.00	1816.00	3543	20230524	-44.71	1781	20231031	9.99	2475	-20.85	20240328	1955	0.20	20240411	4725	-58.54	20230524	1781	9.99	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
110	20240411	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	1974	-46	5	-2.28	50938018	25656	27.94	2040	2045	1966	2625	1415	2020	1985.42	0.70	0	-10876	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	395	-2.41	1.09	12	0.13	-818.00	1816.00	3543	20230524	-44.28	1781	20231031	10.84	2475	-20.24	20240328	1962	0.61	20240125	4725	-58.22	20230524	1781	10.84	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
111	20240411	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	1986	-34	5	-1.68	26190378	13117	14.28	2040	2045	1977	2625	1415	2020	1996.67	0.70	0	-5916	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	397	-2.43	1.09	12	0.07	-818.00	1816.00	3543	20230524	-43.95	1781	20231031	11.51	2475	-19.76	20240328	1962	1.22	20240125	4725	-57.97	20230524	1781	11.51	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
112	20240411	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	1997	-23	5	-1.14	6594300	3288	3.58	2040	2040	1988	2625	1415	2020	2005.57	0.70	0	-2296	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	1	1	20000000	399	-2.44	1.10	12	0.02	-818.00	1816.00	3543	20230524	-43.64	1781	20231031	12.13	2475	-19.31	20240328	1962	1.78	20240125	4725	-57.74	20230524	1781	12.13	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
113	20240411	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-15	5	-0.74	5318791	2648	2.88	2040	2040	1993	2625	1415	2020	2008.61	0.70	0	-1874	2139	2079	2035	1975	1931	2057	1953	100	605	500	1330	5	1	20000000	401	-2.45	1.10	12	0.01	-818.00	1816.00	3543	20230524	-43.41	1781	20231031	12.58	2475	-18.99	20240328	1962	2.19	20240125	4725	-57.57	20230524	1781	12.58	20231031	0.27	N	114450	500	100 억		139881	N	N	0	N	00	N
114	20240409	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-55	5	-2.65	184552442	91806	98.37	2075	2095	1991	2695	1455	2075	2010.24	0.70	0	774	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	404	-2.47	1.11	12	0.46	-818.00	1816.00	3543	20230524	-42.99	1781	20231031	13.42	2475	-18.38	20240328	1962	2.96	20240125	4725	-57.25	20230524	1781	13.42	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
115	20240409	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-65	5	-3.13	176693827	87902	94.19	2075	2095	1991	2695	1455	2075	2010.12	0.70	0	2159	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	402	-2.46	1.11	12	0.44	-818.00	1816.00	3543	20230524	-43.27	1781	20231031	12.86	2475	-18.79	20240328	1962	2.45	20240125	4725	-57.46	20230524	1781	12.86	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
116	20240409	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-60	5	-2.89	167720412	83432	89.40	2075	2095	1991	2695	1455	2075	2010.26	0.70	0	5829	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	403	-2.46	1.11	12	0.42	-818.00	1816.00	3543	20230524	-43.13	1781	20231031	13.14	2475	-18.59	20240328	1962	2.70	20240125	4725	-57.35	20230524	1781	13.14	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
117	20240409	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-75	5	-3.61	142881690	71018	76.09	2075	2095	1991	2695	1455	2075	2011.91	0.70	0	6883	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	400	-2.44	1.10	12	0.36	-818.00	1816.00	3543	20230524	-43.55	1781	20231031	12.30	2475	-19.19	20240328	1962	1.94	20240125	4725	-57.67	20230524	1781	12.30	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
118	20240409	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-75	5	-3.61	132940812	66047	70.77	2075	2095	1991	2695	1455	2075	2012.82	0.70	0	6986	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	400	-2.44	1.10	12	0.33	-818.00	1816.00	3543	20230524	-43.55	1781	20231031	12.30	2475	-19.19	20240328	1962	1.94	20240125	4725	-57.67	20230524	1781	12.30	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
119	20240409	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-76	5	-3.66	70895694	35075	37.58	2075	2095	1991	2695	1455	2075	2021.26	0.70	0	3789	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	1	1	20000000	400	-2.44	1.10	12	0.18	-818.00	1816.00	3543	20230524	-43.58	1781	20231031	12.24	2475	-19.23	20240328	1962	1.89	20240125	4725	-57.69	20230524	1781	12.24	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
120	20240409	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-10	5	-0.48	11884330	5756	6.17	2075	2095	2040	2695	1455	2075	2064.69	0.70	0	-1648	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	413	-2.52	1.14	12	0.03	-818.00	1816.00	3543	20230524	-41.72	1781	20231031	15.95	2475	-16.57	20240328	1962	5.25	20240125	4725	-56.30	20230524	1781	15.95	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
121	20240409	090710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	5	2	0.24	2240380	1082	1.16	2075	2080	2070	2695	1455	2075	2070.59	0.70	0	-679	2235	2155	2095	2015	1955	2125	1985	100	620	500	1360	5	1	20000000	416	-2.54	1.15	12	0.01	-818.00	1816.00	3543	20230524	-41.29	1781	20231031	16.79	2475	-15.96	20240328	1962	6.01	20240125	4725	-55.98	20230524	1781	16.79	20231031	0.27	N	114450	500	100 억		139073	N	N	0	N	00	N
122	20240408	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	-100	5	-4.60	193640470	93263	283.62	2175	2175	2035	2825	1525	2175	2076.29	0.73	0	-7671	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	415	-2.54	1.14	12	0.47	-818.00	1816.00	3543	20230524	-41.43	1781	20231031	16.51	2475	-16.16	20240328	1962	5.76	20240125	4725	-56.08	20230524	1781	16.51	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
123	20240408	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-115	5	-5.29	177035805	85189	259.07	2175	2175	2035	2825	1525	2175	2078.15	0.73	0	-4007	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	412	-2.52	1.13	12	0.43	-818.00	1816.00	3543	20230524	-41.86	1781	20231031	15.67	2475	-16.77	20240328	1962	4.99	20240125	4725	-56.40	20230524	1781	15.67	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
124	20240408	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-120	5	-5.52	167233525	80430	244.59	2175	2175	2035	2825	1525	2175	2079.24	0.73	0	-1666	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	411	-2.51	1.13	12	0.40	-818.00	1816.00	3543	20230524	-42.00	1781	20231031	15.38	2475	-16.97	20240328	1962	4.74	20240125	4725	-56.51	20230524	1781	15.38	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
125	20240408	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-105	5	-4.83	131912565	63260	192.38	2175	2175	2060	2825	1525	2175	2085.24	0.73	0	-492	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	414	-2.53	1.14	12	0.32	-818.00	1816.00	3543	20230524	-41.57	1781	20231031	16.23	2475	-16.36	20240328	1962	5.50	20240125	4725	-56.19	20230524	1781	16.23	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
126	20240408	120702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-85	5	-3.91	99903825	47811	145.40	2175	2175	2080	2825	1525	2175	2089.56	0.73	0	5769	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	418	-2.56	1.15	12	0.24	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1962	6.52	20240125	4725	-55.77	20230524	1781	17.35	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
127	20240408	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2100	-75	5	-3.45	82239840	39345	119.65	2175	2175	2080	2825	1525	2175	2090.22	0.73	0	5959	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	420	-2.57	1.16	12	0.20	-818.00	1816.00	3543	20230524	-40.73	1781	20231031	17.91	2475	-15.15	20240328	1962	7.03	20240125	4725	-55.56	20230524	1781	17.91	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
128	20240408	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-85	5	-3.91	53179195	25422	77.31	2175	2175	2080	2825	1525	2175	2091.86	0.73	0	-2822	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	418	-2.56	1.15	12	0.13	-818.00	1816.00	3543	20230524	-41.01	1781	20231031	17.35	2475	-15.56	20240328	1962	6.52	20240125	4725	-55.77	20230524	1781	17.35	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
129	20240408	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-25	5	-1.15	1692130	780	2.37	2175	2175	2150	2825	1525	2175	2169.40	0.73	0	-780	2265	2220	2150	2105	2035	2242	2127	100	650	500	1430	5	1	20000000	430	-2.63	1.18	12	0.00	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.30	N	114450	500	100 억		146744	N	N	0	N	00	N
130	20240405	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	60	2	2.84	70029025	32882	65.68	2100	2195	2080	2745	1485	2115	2129.71	0.78	0	-8441	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	435	-2.66	1.20	12	0.16	-818.00	1816.00	3543	20230524	-38.61	1781	20231031	22.12	2475	-12.12	20240328	1962	10.86	20240125	4725	-53.97	20230524	1781	22.12	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
131	20240405	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	55	2	2.60	66223310	31130	62.18	2100	2195	2080	2745	1485	2115	2127.31	0.78	0	-7700	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	434	-2.65	1.19	12	0.16	-818.00	1816.00	3543	20230524	-38.75	1781	20231031	21.84	2475	-12.32	20240328	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
132	20240405	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	30	2	1.42	50299890	23765	47.47	2100	2195	2080	2745	1485	2115	2116.55	0.78	0	-5138	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	429	-2.62	1.18	12	0.12	-818.00	1816.00	3543	20230524	-39.46	1781	20231031	20.44	2475	-13.33	20240328	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
133	20240405	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	30	2	1.42	49150730	23228	46.40	2100	2195	2080	2745	1485	2115	2116.01	0.78	0	-4787	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	429	-2.62	1.18	12	0.12	-818.00	1816.00	3543	20230524	-39.46	1781	20231031	20.44	2475	-13.33	20240328	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
134	20240405	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	40	2	1.89	48682940	23009	45.96	2100	2195	2080	2745	1485	2115	2115.82	0.78	0	-4658	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	431	-2.63	1.19	12	0.12	-818.00	1816.00	3543	20230524	-39.18	1781	20231031	21.00	2475	-12.93	20240328	1962	9.84	20240125	4725	-54.39	20230524	1781	21.00	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
135	20240405	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	30	2	1.42	39481615	18745	37.44	2100	2195	2080	2745	1485	2115	2106.25	0.78	0	-2408	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	429	-2.62	1.18	12	0.09	-818.00	1816.00	3543	20230524	-39.46	1781	20231031	20.44	2475	-13.33	20240328	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
136	20240405	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-30	5	-1.42	15874070	7600	15.18	2100	2105	2085	2745	1485	2115	2088.69	0.78	0	-535	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	417	-2.55	1.15	12	0.04	-818.00	1816.00	3543	20230524	-41.15	1781	20231031	17.07	2475	-15.76	20240328	1962	6.27	20240125	4725	-55.87	20230524	1781	17.07	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
137	20240405	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-10	5	-0.47	2074705	991	1.98	2100	2105	2085	2745	1485	2115	2093.55	0.78	0	-531	2201	2157	2121	2077	2041	2180	2100	100	630	500	1390	5	1	20000000	421	-2.57	1.16	12	0.00	-818.00	1816.00	3543	20230524	-40.59	1781	20231031	18.19	2475	-14.95	20240328	1962	7.29	20240125	4725	-55.45	20230524	1781	18.19	20231031	0.30	N	114450	500	100 억		155146	N	N	0	N	00	N
138	20240404	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-55	5	-2.53	105946650	49973	143.98	2105	2165	2085	2820	1520	2170	2120.09	0.78	0	-741	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	423	-2.59	1.16	12	0.25	-818.00	1816.00	3543	20230524	-40.30	1781	20231031	18.75	2475	-14.55	20240328	1962	7.80	20240125	4725	-55.24	20230524	1781	18.75	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
139	20240404	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-45	5	-2.07	71774035	33720	97.15	2105	2165	2105	2820	1520	2170	2128.53	0.78	0	-860	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	425	-2.60	1.17	12	0.17	-818.00	1816.00	3543	20230524	-40.02	1781	20231031	19.31	2475	-14.14	20240328	1962	8.31	20240125	4725	-55.03	20230524	1781	19.31	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
140	20240404	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-40	5	-1.84	67375770	31648	91.18	2105	2165	2105	2820	1520	2170	2128.91	0.78	0	761	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	426	-2.60	1.17	12	0.16	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
141	20240404	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-40	5	-1.84	64191930	30150	86.87	2105	2165	2105	2820	1520	2170	2129.09	0.78	0	664	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	426	-2.60	1.17	12	0.15	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
142	20240404	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-40	5	-1.84	48820630	22894	65.96	2105	2165	2105	2820	1520	2170	2132.46	0.78	0	863	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	426	-2.60	1.17	12	0.11	-818.00	1816.00	3543	20230524	-39.88	1781	20231031	19.60	2475	-13.94	20240328	1962	8.56	20240125	4725	-54.92	20230524	1781	19.60	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
143	20240404	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	-30	5	-1.38	44988235	21097	60.78	2105	2165	2105	2820	1520	2170	2132.45	0.78	0	761	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	428	-2.62	1.18	12	0.11	-818.00	1816.00	3543	20230524	-39.60	1781	20231031	20.16	2475	-13.54	20240328	1962	9.07	20240125	4725	-54.71	20230524	1781	20.16	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
144	20240404	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-20	5	-0.92	34570430	16270	46.88	2105	2160	2105	2820	1520	2170	2124.80	0.78	0	3626	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	430	-2.63	1.18	12	0.08	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
145	20240404	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	-25	5	-1.15	14662730	6942	20.00	2105	2160	2105	2820	1520	2170	2112.18	0.78	0	419	2283	2226	2188	2131	2093	2207	2112	100	650	500	1430	5	1	20000000	429	-2.62	1.18	12	0.03	-818.00	1816.00	3543	20230524	-39.46	1781	20231031	20.44	2475	-13.33	20240328	1962	9.33	20240125	4725	-54.60	20230524	1781	20.44	20231031	0.29	N	114450	500	100 억		155857	N	N	0	N	00	N
146	20240403	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-85	5	-3.77	74183000	34107	91.45	2245	2245	2150	2930	1580	2255	2175.01	0.77	0	1230	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	434	-2.65	1.19	12	0.17	-818.00	1816.00	3543	20230524	-38.75	1781	20231031	21.84	2475	-12.32	20240328	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
147	20240403	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-90	5	-3.99	69462030	31928	85.60	2245	2245	2150	2930	1580	2255	2175.58	0.77	0	1882	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	433	-2.65	1.19	12	0.16	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
148	20240403	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-70	5	-3.10	67539495	31039	83.22	2245	2245	2150	2930	1580	2255	2175.96	0.77	0	2151	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	437	-2.67	1.20	12	0.16	-818.00	1816.00	3543	20230524	-38.33	1781	20231031	22.68	2475	-11.72	20240328	1962	11.37	20240125	4725	-53.76	20230524	1781	22.68	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
149	20240403	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-85	5	-3.77	58195040	26763	71.76	2245	2245	2150	2930	1580	2255	2174.46	0.77	0	2577	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	434	-2.65	1.19	12	0.13	-818.00	1816.00	3543	20230524	-38.75	1781	20231031	21.84	2475	-12.32	20240328	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
150	20240403	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-90	5	-3.99	51958800	23874	64.01	2245	2245	2150	2930	1580	2255	2176.38	0.77	0	2655	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	433	-2.65	1.19	12	0.12	-818.00	1816.00	3543	20230524	-38.89	1781	20231031	21.56	2475	-12.53	20240328	1962	10.35	20240125	4725	-54.18	20230524	1781	21.56	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
151	20240403	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-85	5	-3.77	48064685	22070	59.17	2245	2245	2150	2930	1580	2255	2177.83	0.77	0	2824	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	434	-2.65	1.19	12	0.11	-818.00	1816.00	3543	20230524	-38.75	1781	20231031	21.84	2475	-12.32	20240328	1962	10.60	20240125	4725	-54.07	20230524	1781	21.84	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
152	20240403	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2150	-105	5	-4.66	35328650	16179	43.38	2245	2245	2150	2930	1580	2255	2183.61	0.77	0	815	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	430	-2.63	1.18	12	0.08	-818.00	1816.00	3543	20230524	-39.32	1781	20231031	20.72	2475	-13.13	20240328	1962	9.58	20240125	4725	-54.50	20230524	1781	20.72	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
153	20240403	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	-50	5	-2.22	5926320	2691	7.22	2245	2245	2190	2930	1580	2255	2202.27	0.77	0	119	2398	2326	2278	2206	2158	2302	2182	100	675	500	1480	5	1	20000000	441	-2.70	1.21	12	0.01	-818.00	1816.00	3543	20230524	-37.76	1781	20231031	23.81	2475	-10.91	20240328	1962	12.39	20240125	4725	-53.33	20230524	1781	23.81	20231031	0.31	N	114450	500	100 억		154590	N	N	0	N	00	N
154	20240402	160631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-95	5	-4.04	82610675	36546	86.39	2350	2350	2230	3055	1645	2350	2260.46	0.79	0	-4354	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	451	-2.76	1.24	12	0.18	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
155	20240402	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-115	5	-4.89	69887175	30872	72.97	2350	2350	2235	3055	1645	2350	2263.77	0.79	0	-2468	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	447	-2.73	1.23	12	0.15	-818.00	1816.00	3543	20230524	-36.92	1781	20231031	25.49	2475	-9.70	20240328	1962	13.91	20240125	4725	-52.70	20230524	1781	25.49	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
156	20240402	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-80	5	-3.40	66545825	29380	69.45	2350	2350	2240	3055	1645	2350	2265.00	0.79	0	-2442	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	454	-2.78	1.25	12	0.15	-818.00	1816.00	3543	20230524	-35.93	1781	20231031	27.46	2475	-8.28	20240328	1962	15.70	20240125	4725	-51.96	20230524	1781	27.46	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
157	20240402	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-95	5	-4.04	49575950	21842	51.63	2350	2350	2250	3055	1645	2350	2269.75	0.79	0	-3375	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	451	-2.76	1.24	12	0.11	-818.00	1816.00	3543	20230524	-36.35	1781	20231031	26.61	2475	-8.89	20240328	1962	14.93	20240125	4725	-52.28	20230524	1781	26.61	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
158	20240402	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-75	5	-3.19	46431930	20447	48.33	2350	2350	2250	3055	1645	2350	2270.84	0.79	0	-3197	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	455	-2.78	1.25	12	0.10	-818.00	1816.00	3543	20230524	-35.79	1781	20231031	27.74	2475	-8.08	20240328	1962	15.95	20240125	4725	-51.85	20230524	1781	27.74	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
159	20240402	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-90	5	-3.83	33017845	14505	34.29	2350	2350	2255	3055	1645	2350	2276.31	0.79	0	-2595	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	452	-2.76	1.24	12	0.07	-818.00	1816.00	3543	20230524	-36.21	1781	20231031	26.90	2475	-8.69	20240328	1962	15.19	20240125	4725	-52.17	20230524	1781	26.90	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
160	20240402	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-80	5	-3.40	25642155	11250	26.59	2350	2350	2260	3055	1645	2350	2279.30	0.79	0	-2123	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	454	-2.78	1.25	12	0.06	-818.00	1816.00	3543	20230524	-35.93	1781	20231031	27.46	2475	-8.28	20240328	1962	15.70	20240125	4725	-51.96	20230524	1781	27.46	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
161	20240402	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	-35	5	-1.49	1032050	443	1.05	2350	2350	2310	3055	1645	2350	2329.68	0.79	0	-82	2470	2410	2360	2300	2250	2385	2275	100	705	500	1550	5	1	20000000	463	-2.83	1.27	12	0.00	-818.00	1816.00	3543	20230524	-34.66	1781	20231031	29.98	2475	-6.46	20240328	1962	17.99	20240125	4725	-51.01	20230524	1781	29.98	20231031	0.40	N	114450	500	100 억		158944	N	N	0	N	00	N
162	20240401	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	-35	5	-1.47	99365490	42304	79.11	2375	2420	2310	3100	1670	2385	2348.84	0.80	0	-1189	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	470	-2.87	1.29	12	0.21	-818.00	1816.00	3543	20230524	-33.67	1781	20231031	31.95	2475	-5.05	20240328	1962	19.78	20240125	4725	-50.26	20230524	1781	31.95	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
163	20240401	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	-20	5	-0.84	67504980	28649	53.58	2375	2420	2320	3100	1670	2385	2356.28	0.80	0	-985	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	473	-2.89	1.30	12	0.14	-818.00	1816.00	3543	20230524	-33.25	1781	20231031	32.79	2475	-4.44	20240328	1962	20.54	20240125	4725	-49.95	20230524	1781	32.79	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
164	20240401	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	-35	5	-1.47	56291345	23877	44.65	2375	2420	2320	3100	1670	2385	2357.56	0.80	0	261	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	470	-2.87	1.29	12	0.12	-818.00	1816.00	3543	20230524	-33.67	1781	20231031	31.95	2475	-5.05	20240328	1962	19.78	20240125	4725	-50.26	20230524	1781	31.95	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
165	20240401	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	-20	5	-0.84	52042915	22079	41.29	2375	2420	2320	3100	1670	2385	2357.12	0.80	0	1784	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	473	-2.89	1.30	12	0.11	-818.00	1816.00	3543	20230524	-33.25	1781	20231031	32.79	2475	-4.44	20240328	1962	20.54	20240125	4725	-49.95	20230524	1781	32.79	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
166	20240401	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2335	-50	5	-2.10	39167850	16661	31.16	2375	2420	2320	3100	1670	2385	2350.87	0.80	0	1511	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	467	-2.85	1.29	12	0.08	-818.00	1816.00	3543	20230524	-34.10	1781	20231031	31.11	2475	-5.66	20240328	1962	19.01	20240125	4725	-50.58	20230524	1781	31.11	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
167	20240401	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2375	-10	5	-0.42	20394390	8726	16.32	2375	2375	2320	3100	1670	2385	2337.20	0.80	0	1827	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	475	-2.90	1.31	12	0.04	-818.00	1816.00	3543	20230524	-32.97	1781	20231031	33.35	2475	-4.04	20240328	1962	21.05	20240125	4725	-49.74	20230524	1781	33.35	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
168	20240401	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2335	-50	5	-2.10	13429965	5760	10.77	2375	2375	2320	3100	1670	2385	2331.59	0.80	0	1471	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	467	-2.85	1.29	12	0.03	-818.00	1816.00	3543	20230524	-34.10	1781	20231031	31.11	2475	-5.66	20240328	1962	19.01	20240125	4725	-50.58	20230524	1781	31.11	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N
169	20240401	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2355	-30	5	-1.26	37835	16	0.03	2375	2375	2355	3100	1670	2385	2364.69	0.80	0	-13	2528	2456	2368	2296	2208	2412	2252	100	715	500	1570	5	1	20000000	471	-2.88	1.30	12	0.00	-818.00	1816.00	3543	20230524	-33.53	1781	20231031	32.23	2475	-4.85	20240328	1962	20.03	20240125	4725	-50.16	20230524	1781	32.23	20231031	0.41	N	114450	500	100 억		160834	N	N	0	N	00	N