KissMeData/191420/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	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-650	5	-2.93	297280550	13647	44.07	22000	22300	21450	28850	15550	22200	21783.63	0.60	0	-2229	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1747	-75.35	3.61	12	0.17	-286.00	5976.00	25700	20240405	-16.15	7430	20231023	190.04	25700	-16.15	20240405	10710	101.21	20240215	25700	-16.15	20240405	7430	190.04	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
3	20240430	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-350	5	-1.58	243303550	11148	36.00	22000	22300	21450	28850	15550	22200	21824.86	0.60	0	-2257	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1772	-76.40	3.66	12	0.14	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
4	20240430	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-150	5	-0.68	132989100	6050	19.54	22000	22300	21700	28850	15550	22200	21981.67	0.60	0	-844	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1788	-77.10	3.69	12	0.07	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
5	20240430	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	103321650	4701	15.18	22000	22300	21700	28850	15550	22200	21978.65	0.60	0	-466	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1780	-76.75	3.67	12	0.06	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
6	20240430	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	96695100	4399	14.20	22000	22300	21700	28850	15550	22200	21981.15	0.60	0	-546	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1796	-77.45	3.71	12	0.05	-286.00	5976.00	25700	20240405	-13.81	7430	20231023	198.12	25700	-13.81	20240405	10710	106.82	20240215	25700	-13.81	20240405	7430	198.12	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
7	20240430	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	85409200	3887	12.55	22000	22300	21700	28850	15550	22200	21973.04	0.60	0	-730	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1796	-77.45	3.71	12	0.05	-286.00	5976.00	25700	20240405	-13.81	7430	20231023	198.12	25700	-13.81	20240405	10710	106.82	20240215	25700	-13.81	20240405	7430	198.12	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
8	20240430	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-300	5	-1.35	64332100	2928	9.45	22000	22300	21700	28850	15550	22200	21971.35	0.60	0	-629	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1776	-76.57	3.66	12	0.04	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
9	20240430	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-300	5	-1.35	5104400	231	0.75	22000	22300	21900	28850	15550	22200	22096.97	0.60	0	-14	23300	22750	22050	21500	20800	23025	21775	41	6650	500	13760	50	1	8108834	1776	-76.57	3.66	12	0.00	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.35	N	191420	500	40 억		48324	N	N	0	N	00	N
10	20240429	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	150	2	0.68	680087600	30968	169.32	21650	22600	21350	28650	15450	22050	21960.20	0.57	0	488	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1800	-77.62	3.71	12	0.38	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
11	20240429	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-650	5	-2.95	537597600	24490	133.90	21650	22600	21350	28650	15450	22050	21951.72	0.57	0	1159	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1735	-74.83	3.58	12	0.30	-286.00	5976.00	25700	20240405	-16.73	7430	20231023	188.02	25700	-16.73	20240405	10710	99.81	20240215	25700	-16.73	20240405	7430	188.02	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
12	20240429	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-600	5	-2.72	468179100	21258	116.23	21650	22600	21350	28650	15450	22050	22023.67	0.57	0	2775	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1739	-75.00	3.59	12	0.26	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
13	20240429	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	50	2	0.23	317436800	14304	78.21	21650	22600	21500	28650	15450	22050	22192.17	0.57	0	4441	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1792	-77.27	3.70	12	0.18	-286.00	5976.00	25700	20240405	-14.01	7430	20231023	197.44	25700	-14.01	20240405	10710	106.35	20240215	25700	-14.01	20240405	7430	197.44	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
14	20240429	120945	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	0	3	0.00	315808700	14230	77.80	21650	22600	21500	28650	15450	22050	22193.16	0.57	0	4459	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1788	-77.10	3.69	12	0.18	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
15	20240429	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	250	2	1.13	167699250	7538	41.21	21650	22600	21500	28650	15450	22050	22247.18	0.57	0	3822	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1808	-77.97	3.73	12	0.09	-286.00	5976.00	25700	20240405	-13.23	7430	20231023	200.13	25700	-13.23	20240405	10710	108.22	20240215	25700	-13.23	20240405	7430	200.13	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
16	20240429	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-50	5	-0.23	27153950	1233	6.74	21650	22400	21500	28650	15450	22050	22022.67	0.57	0	-407	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1784	-76.92	3.68	12	0.02	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
17	20240429	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	7582050	346	1.89	21650	22400	21500	28650	15450	22050	21913.44	0.57	0	62	22816	22432	21866	21482	20916	22625	21675	41	6600	500	13670	50	1	8108834	1804	-77.80	3.72	12	0.00	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.35	N	191420	500	40 억		45955	N	N	0	N	00	N
18	20240426	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	150	2	0.68	392082100	18103	131.79	21450	22250	21300	28450	15350	21900	21657.86	0.53	0	2499	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1788	-77.10	3.69	12	0.22	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
19	20240426	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-100	5	-0.46	314110850	14559	105.99	21450	22100	21300	28450	15350	21900	21575.03	0.53	0	1606	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1768	-76.22	3.65	12	0.18	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
20	20240426	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-300	5	-1.37	283636100	13154	95.76	21450	22100	21300	28450	15350	21900	21562.73	0.53	0	1989	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1752	-75.52	3.61	12	0.16	-286.00	5976.00	25700	20240405	-15.95	7430	20231023	190.71	25700	-15.95	20240405	10710	101.68	20240215	25700	-15.95	20240405	7430	190.71	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
21	20240426	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-200	5	-0.91	203373200	9440	68.72	21450	22100	21300	28450	15350	21900	21543.77	0.53	0	1978	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1760	-75.87	3.63	12	0.12	-286.00	5976.00	25700	20240405	-15.56	7430	20231023	192.06	25700	-15.56	20240405	10710	102.61	20240215	25700	-15.56	20240405	7430	192.06	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
22	20240426	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-200	5	-0.91	193964000	9008	65.58	21450	22100	21300	28450	15350	21900	21532.42	0.53	0	1978	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1760	-75.87	3.63	12	0.11	-286.00	5976.00	25700	20240405	-15.56	7430	20231023	192.06	25700	-15.56	20240405	10710	102.61	20240215	25700	-15.56	20240405	7430	192.06	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
23	20240426	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-350	5	-1.60	167328700	7783	56.66	21450	22100	21300	28450	15350	21900	21499.25	0.53	0	1645	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1747	-75.35	3.61	12	0.10	-286.00	5976.00	25700	20240405	-16.15	7430	20231023	190.04	25700	-16.15	20240405	10710	101.21	20240215	25700	-16.15	20240405	7430	190.04	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
24	20240426	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-550	5	-2.51	141413600	6574	47.86	21450	22100	21300	28450	15350	21900	21511.04	0.53	0	1074	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1731	-74.65	3.57	12	0.08	-286.00	5976.00	25700	20240405	-16.93	7430	20231023	187.35	25700	-16.93	20240405	10710	99.35	20240215	25700	-16.93	20240405	7430	187.35	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
25	20240426	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	200	2	0.91	98892050	4591	33.42	21450	22100	21350	28450	15350	21900	21540.42	0.53	0	1176	23433	22666	22283	21516	21133	22475	21325	41	6550	500	13570	50	1	8108834	1792	-77.27	3.70	12	0.06	-286.00	5976.00	25700	20240405	-14.01	7430	20231023	197.44	25700	-14.01	20240405	10710	106.35	20240215	25700	-14.01	20240405	7430	197.44	20231023	2.36	N	191420	500	40 억		43248	N	N	0	N	00	N
26	20240425	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-950	5	-4.16	304739150	13681	123.56	23050	23050	21900	29700	16000	22850	22280.47	0.56	0	-2325	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1776	-76.57	3.66	12	0.17	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
27	20240425	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-600	5	-2.63	204534550	9135	82.51	23050	23050	22150	29700	16000	22850	22390.21	0.56	0	-2140	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1804	-77.80	3.72	12	0.11	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
28	20240425	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-500	5	-2.19	150278750	6697	60.49	23050	23050	22250	29700	16000	22850	22439.71	0.56	0	-1365	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1812	-78.15	3.74	12	0.08	-286.00	5976.00	25700	20240405	-13.04	7430	20231023	200.81	25700	-13.04	20240405	10710	108.68	20240215	25700	-13.04	20240405	7430	200.81	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
29	20240425	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-300	5	-1.31	97292250	4321	39.03	23050	23050	22250	29700	16000	22850	22516.14	0.56	0	-474	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1829	-78.85	3.77	12	0.05	-286.00	5976.00	25700	20240405	-12.26	7430	20231023	203.50	25700	-12.26	20240405	10710	110.55	20240215	25700	-12.26	20240405	7430	203.50	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
30	20240425	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-350	5	-1.53	59519950	2635	23.80	23050	23050	22400	29700	16000	22850	22588.22	0.56	0	-707	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1824	-78.67	3.77	12	0.03	-286.00	5976.00	25700	20240405	-12.45	7430	20231023	202.83	25700	-12.45	20240405	10710	110.08	20240215	25700	-12.45	20240405	7430	202.83	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
31	20240425	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-450	5	-1.97	52994350	2344	21.17	23050	23050	22400	29700	16000	22850	22608.51	0.56	0	-693	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1816	-78.32	3.75	12	0.03	-286.00	5976.00	25700	20240405	-12.84	7430	20231023	201.48	25700	-12.84	20240405	10710	109.15	20240215	25700	-12.84	20240405	7430	201.48	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
32	20240425	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	100	2	0.44	8470350	370	3.34	23050	23050	22700	29700	16000	22850	22892.84	0.56	0	-124	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1861	-80.24	3.84	12	0.00	-286.00	5976.00	25700	20240405	-10.70	7430	20231023	208.88	25700	-10.70	20240405	10710	114.29	20240215	25700	-10.70	20240405	7430	208.88	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
33	20240425	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	150	2	0.66	2642450	115	1.04	23050	23050	22950	29700	16000	22850	22977.83	0.56	0	0	23716	23282	22966	22532	22216	23125	22375	41	6850	500	14160	50	1	8108834	1865	-80.42	3.85	12	0.00	-286.00	5976.00	25700	20240405	-10.51	7430	20231023	209.56	25700	-10.51	20240405	10710	114.75	20240215	25700	-10.51	20240405	7430	209.56	20231023	2.37	N	191420	500	40 억		45617	N	N	0	N	00	N
34	20240424	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-250	5	-1.08	245698350	10690	38.34	23050	23400	22650	30000	16200	23100	22984.03	0.58	0	-1734	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1853	-79.90	3.82	12	0.13	-286.00	5976.00	25700	20240405	-11.09	7430	20231023	207.54	25700	-11.09	20240405	10710	113.35	20240215	25700	-11.09	20240405	7430	207.54	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
35	20240424	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-450	5	-1.95	177064900	7695	27.60	23050	23400	22650	30000	16200	23100	23010.38	0.58	0	-1463	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1837	-79.20	3.79	12	0.09	-286.00	5976.00	25700	20240405	-11.87	7430	20231023	204.85	25700	-11.87	20240405	10710	111.48	20240215	25700	-11.87	20240405	7430	204.85	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
36	20240424	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-200	5	-0.87	134385850	5824	20.89	23050	23400	22850	30000	16200	23100	23074.49	0.58	0	-966	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1857	-80.07	3.83	12	0.07	-286.00	5976.00	25700	20240405	-10.89	7430	20231023	208.21	25700	-10.89	20240405	10710	113.82	20240215	25700	-10.89	20240405	7430	208.21	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
37	20240424	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	119942100	5195	18.63	23050	23400	22850	30000	16200	23100	23087.99	0.58	0	-742	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1873	-80.77	3.87	12	0.06	-286.00	5976.00	25700	20240405	-10.12	7430	20231023	210.90	25700	-10.12	20240405	10710	115.69	20240215	25700	-10.12	20240405	7430	210.90	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
38	20240424	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-100	5	-0.43	105081750	4547	16.31	23050	23400	22900	30000	16200	23100	23110.13	0.58	0	-732	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1865	-80.42	3.85	12	0.06	-286.00	5976.00	25700	20240405	-10.51	7430	20231023	209.56	25700	-10.51	20240405	10710	114.75	20240215	25700	-10.51	20240405	7430	209.56	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
39	20240424	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	95417700	4127	14.80	23050	23400	22900	30000	16200	23100	23120.35	0.58	0	-542	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1873	-80.77	3.87	12	0.05	-286.00	5976.00	25700	20240405	-10.12	7430	20231023	210.90	25700	-10.12	20240405	10710	115.69	20240215	25700	-10.12	20240405	7430	210.90	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
40	20240424	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	80221250	3465	12.43	23050	23400	22900	30000	16200	23100	23151.88	0.58	0	-381	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1873	-80.77	3.87	12	0.04	-286.00	5976.00	25700	20240405	-10.12	7430	20231023	210.90	25700	-10.12	20240405	10710	115.69	20240215	25700	-10.12	20240405	7430	210.90	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
41	20240424	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	50	2	0.22	14253050	618	2.22	23050	23400	22900	30000	16200	23100	23063.19	0.58	0	120	24400	23750	22950	22300	21500	24075	22625	41	6900	500	14320	50	1	8108834	1877	-80.94	3.87	12	0.01	-286.00	5976.00	25700	20240405	-9.92	7430	20231023	211.57	25700	-9.92	20240405	10710	116.15	20240215	25700	-9.92	20240405	7430	211.57	20231023	2.39	N	191420	500	40 억		47333	N	N	0	N	00	N
42	20240423	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	900	2	4.05	637742750	27740	98.47	22150	23600	22150	28850	15550	22200	22990.00	0.53	0	4756	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1873	-80.77	3.87	12	0.34	-286.00	5976.00	25700	20240405	-10.12	7430	20231023	210.90	25700	-10.12	20240405	10710	115.69	20240215	25700	-10.12	20240405	7430	210.90	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
43	20240423	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	850	2	3.83	612434600	26641	94.57	22150	23600	22150	28850	15550	22200	22988.42	0.53	0	4927	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1869	-80.59	3.86	12	0.33	-286.00	5976.00	25700	20240405	-10.31	7430	20231023	210.23	25700	-10.31	20240405	10710	115.22	20240215	25700	-10.31	20240405	7430	210.23	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
44	20240423	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	950	2	4.28	572120900	24891	88.36	22150	23600	22150	28850	15550	22200	22985.05	0.53	0	4578	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1877	-80.94	3.87	12	0.31	-286.00	5976.00	25700	20240405	-9.92	7430	20231023	211.57	25700	-9.92	20240405	10710	116.15	20240215	25700	-9.92	20240405	7430	211.57	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
45	20240423	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	800	2	3.60	532852750	23180	82.29	22150	23600	22150	28850	15550	22200	22987.61	0.53	0	4333	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1865	-80.42	3.85	12	0.29	-286.00	5976.00	25700	20240405	-10.51	7430	20231023	209.56	25700	-10.51	20240405	10710	114.75	20240215	25700	-10.51	20240405	7430	209.56	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
46	20240423	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	750	2	3.38	449932300	19568	69.46	22150	23600	22150	28850	15550	22200	22993.27	0.53	0	2522	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1861	-80.24	3.84	12	0.24	-286.00	5976.00	25700	20240405	-10.70	7430	20231023	208.88	25700	-10.70	20240405	10710	114.29	20240215	25700	-10.70	20240405	7430	208.88	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
47	20240423	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	750	2	3.38	421169900	18315	65.02	22150	23600	22150	28850	15550	22200	22995.90	0.53	0	2851	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1861	-80.24	3.84	12	0.23	-286.00	5976.00	25700	20240405	-10.70	7430	20231023	208.88	25700	-10.70	20240405	10710	114.29	20240215	25700	-10.70	20240405	7430	208.88	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
48	20240423	100926	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	950	2	4.28	309528350	13437	47.70	22150	23600	22150	28850	15550	22200	23035.53	0.53	0	2974	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1877	-80.94	3.87	12	0.17	-286.00	5976.00	25700	20240405	-9.92	7430	20231023	211.57	25700	-9.92	20240405	10710	116.15	20240215	25700	-9.92	20240405	7430	211.57	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
49	20240423	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	300	2	1.35	19117900	853	3.03	22150	22500	22150	28850	15550	22200	22412.54	0.53	0	13	23000	22600	22000	21600	21000	22800	21800	41	6650	500	13760	50	1	8108834	1824	-78.67	3.77	12	0.01	-286.00	5976.00	25700	20240405	-12.45	7430	20231023	202.83	25700	-12.45	20240405	10710	110.08	20240215	25700	-12.45	20240405	7430	202.83	20231023	2.41	N	191420	500	40 억		42727	N	N	0	N	00	N
50	20240422	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	500	2	2.30	618433350	28170	179.48	21400	22400	21400	28200	15200	21700	21953.60	0.47	0	4857	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1800	-77.62	3.71	12	0.35	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
51	20240422	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	100	2	0.46	450700950	20615	131.35	21400	22250	21400	28200	15200	21700	21862.77	0.47	0	3884	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1768	-76.22	3.65	12	0.25	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
52	20240422	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	300	2	1.38	416876300	19056	121.41	21400	22250	21400	28200	15200	21700	21876.38	0.47	0	3803	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1784	-76.92	3.68	12	0.24	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
53	20240422	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	200	2	0.92	259580550	11896	75.79	21400	22200	21400	28200	15200	21700	21820.83	0.47	0	-445	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1776	-76.57	3.66	12	0.15	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
54	20240422	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	50	2	0.23	237224500	10867	69.24	21400	22200	21400	28200	15200	21700	21829.81	0.47	0	-533	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1764	-76.05	3.64	12	0.13	-286.00	5976.00	25700	20240405	-15.37	7430	20231023	192.73	25700	-15.37	20240405	10710	103.08	20240215	25700	-15.37	20240405	7430	192.73	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
55	20240422	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	250	2	1.15	155855050	7135	45.46	21400	22200	21400	28200	15200	21700	21843.74	0.47	0	-941	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1780	-76.75	3.67	12	0.09	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
56	20240422	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	0	3	0.00	109374450	4999	31.85	21400	22200	21400	28200	15200	21700	21879.27	0.47	0	-1210	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1760	-75.87	3.63	12	0.06	-286.00	5976.00	25700	20240405	-15.56	7430	20231023	192.06	25700	-15.56	20240405	10710	102.61	20240215	25700	-15.56	20240405	7430	192.06	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
57	20240422	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	200	2	0.92	6705350	309	1.97	21400	21900	21400	28200	15200	21700	21700.16	0.47	0	-28	22766	22232	21616	21082	20466	22275	21125	41	6500	500	13450	50	1	8108834	1776	-76.57	3.66	12	0.00	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.41	N	191420	500	40 억		37946	N	N	0	N	00	N
58	20240419	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	300	2	1.40	333759700	15592	72.74	21700	22150	21000	27800	15000	21400	21405.83	0.47	0	52	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1760	-75.87	3.63	12	0.19	-286.00	5976.00	25700	20240405	-15.56	7430	20231023	192.06	25700	-15.56	20240405	10710	102.61	20240215	25700	-15.56	20240405	7430	192.06	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
59	20240419	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	100	2	0.47	241505050	11318	52.80	21700	22150	21000	27800	15000	21400	21338.14	0.47	0	-748	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1743	-75.17	3.60	12	0.14	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
60	20240419	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-100	5	-0.47	200364450	9388	43.80	21700	22150	21000	27800	15000	21400	21342.61	0.47	0	-1033	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1727	-74.48	3.56	12	0.12	-286.00	5976.00	25700	20240405	-17.12	7430	20231023	186.68	25700	-17.12	20240405	10710	98.88	20240215	25700	-17.12	20240405	7430	186.68	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
61	20240419	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	0	3	0.00	183419950	8592	40.08	21700	22150	21000	27800	15000	21400	21347.76	0.47	0	-1122	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1735	-74.83	3.58	12	0.11	-286.00	5976.00	25700	20240405	-16.73	7430	20231023	188.02	25700	-16.73	20240405	10710	99.81	20240215	25700	-16.73	20240405	7430	188.02	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
62	20240419	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-100	5	-0.47	146554150	6867	32.03	21700	22150	21000	27800	15000	21400	21341.80	0.47	0	-1811	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1727	-74.48	3.56	12	0.08	-286.00	5976.00	25700	20240405	-17.12	7430	20231023	186.68	25700	-17.12	20240405	10710	98.88	20240215	25700	-17.12	20240405	7430	186.68	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
63	20240419	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-50	5	-0.23	115694350	5412	25.25	21700	22150	21050	27800	15000	21400	21377.37	0.47	0	-1657	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1731	-74.65	3.57	12	0.07	-286.00	5976.00	25700	20240405	-16.93	7430	20231023	187.35	25700	-16.93	20240405	10710	99.35	20240215	25700	-16.93	20240405	7430	187.35	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
64	20240419	100844	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	50	2	0.23	51499900	2402	11.21	21700	22150	21050	27800	15000	21400	21440.42	0.47	0	-757	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1739	-75.00	3.59	12	0.03	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
65	20240419	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	150	2	0.70	7993050	371	1.73	21700	22150	21400	27800	15000	21400	21544.61	0.47	0	-109	22866	22132	21766	21032	20666	21950	20850	41	6400	500	13260	50	1	8108834	1747	-75.35	3.61	12	0.00	-286.00	5976.00	25700	20240405	-16.15	7430	20231023	190.04	25700	-16.15	20240405	10710	101.21	20240215	25700	-16.15	20240405	7430	190.04	20231023	2.39	N	191420	500	40 억		37965	N	N	0	N	00	N
66	20240418	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-500	5	-2.28	471195750	21361	82.24	21900	22500	21400	28450	15350	21900	22060.86	0.50	0	-3307	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1735	-74.83	3.58	12	0.26	-286.00	5976.00	25700	20240405	-16.73	7430	20231023	188.02	25700	-16.73	20240405	10710	99.81	20240215	25700	-16.73	20240405	7430	188.02	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
67	20240418	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	406639350	18368	70.71	21900	22500	21600	28450	15350	21900	22138.47	0.50	0	-2930	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1780	-76.75	3.67	12	0.23	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
68	20240418	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	383875050	17326	66.70	21900	22500	21600	28450	15350	21900	22156.01	0.50	0	-2922	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1780	-76.75	3.67	12	0.21	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
69	20240418	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	50	2	0.23	352983350	15913	61.26	21900	22500	21600	28450	15350	21900	22182.07	0.50	0	-2740	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1780	-76.75	3.67	12	0.20	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
70	20240418	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	300	2	1.37	332824450	14993	57.72	21900	22500	21600	28450	15350	21900	22198.66	0.50	0	-2293	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1800	-77.62	3.71	12	0.18	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
71	20240418	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	150	2	0.68	319939300	14408	55.47	21900	22500	21600	28450	15350	21900	22205.67	0.50	0	-2261	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1788	-77.10	3.69	12	0.18	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
72	20240418	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-250	5	-1.14	45249100	2074	7.98	21900	22250	21600	28450	15350	21900	21817.31	0.50	0	-354	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1756	-75.70	3.62	12	0.03	-286.00	5976.00	25700	20240405	-15.76	7430	20231023	191.39	25700	-15.76	20240405	10710	102.15	20240215	25700	-15.76	20240405	7430	191.39	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
73	20240418	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	250	2	1.14	13243500	608	2.34	21900	22250	21600	28450	15350	21900	21782.07	0.50	0	-321	22933	22416	21733	21216	20533	22075	20875	41	6550	500	13570	50	1	8108834	1796	-77.45	3.71	12	0.01	-286.00	5976.00	25700	20240405	-13.81	7430	20231023	198.12	25700	-13.81	20240405	10710	106.82	20240215	25700	-13.81	20240405	7430	198.12	20231023	2.44	N	191420	500	40 억		40942	N	N	0	N	00	N
74	20240417	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	554269450	25707	55.42	21950	22250	21050	28600	15400	22000	21561.03	0.57	0	-5867	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1776	-76.57	3.66	12	0.32	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
75	20240417	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-100	5	-0.45	512586200	23797	51.30	21950	22250	21050	28600	15400	22000	21539.95	0.57	0	-5335	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1776	-76.57	3.66	12	0.29	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
76	20240417	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-550	5	-2.50	388896500	18089	38.99	21950	22250	21050	28600	15400	22000	21499.06	0.57	0	-4000	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1739	-75.00	3.59	12	0.22	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
77	20240417	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-600	5	-2.73	347971150	16164	34.85	21950	22250	21050	28600	15400	22000	21527.54	0.57	0	-3767	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1735	-74.83	3.58	12	0.20	-286.00	5976.00	25700	20240405	-16.73	7430	20231023	188.02	25700	-16.73	20240405	10710	99.81	20240215	25700	-16.73	20240405	7430	188.02	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
78	20240417	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-900	5	-4.09	299614850	13889	29.94	21950	22250	21050	28600	15400	22000	21572.10	0.57	0	-2736	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1711	-73.78	3.53	12	0.17	-286.00	5976.00	25700	20240405	-17.90	7430	20231023	183.98	25700	-17.90	20240405	10710	97.01	20240215	25700	-17.90	20240405	7430	183.98	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
79	20240417	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-500	5	-2.27	203377400	9344	20.14	21950	22250	21350	28600	15400	22000	21765.56	0.57	0	-2397	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1743	-75.17	3.60	12	0.12	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
80	20240417	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-400	5	-1.82	160273450	7334	15.81	21950	22250	21550	28600	15400	22000	21853.48	0.57	0	-1873	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1752	-75.52	3.61	12	0.09	-286.00	5976.00	25700	20240405	-15.95	7430	20231023	190.71	25700	-15.95	20240405	10710	101.68	20240215	25700	-15.95	20240405	7430	190.71	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
81	20240417	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	250	2	1.14	22386300	1016	2.19	21950	22250	21700	28600	15400	22000	22033.76	0.57	0	373	23566	22782	21516	20732	19466	23175	21125	41	6600	500	13640	50	1	8108834	1804	-77.80	3.72	12	0.01	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.42	N	191420	500	40 억		46215	N	N	0	N	00	N
82	20240416	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	1000	2	4.76	977524400	45749	111.67	20800	22300	20250	27300	14700	21000	21367.81	0.54	0	2300	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1784	-76.92	3.68	12	0.56	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
83	20240416	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	800	2	3.81	801864400	37783	92.23	20800	22200	20250	27300	14700	21000	21223.48	0.54	0	846	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1768	-76.22	3.65	12	0.47	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
84	20240416	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	900	2	4.29	715191950	33820	82.55	20800	22200	20250	27300	14700	21000	21147.45	0.54	0	1863	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1776	-76.57	3.66	12	0.42	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
85	20240416	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	100	2	0.48	470983850	22601	55.17	20800	21450	20250	27300	14700	21000	20838.36	0.54	0	3278	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1711	-73.78	3.53	12	0.28	-286.00	5976.00	25700	20240405	-17.90	7430	20231023	183.98	25700	-17.90	20240405	10710	97.01	20240215	25700	-17.90	20240405	7430	183.98	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
86	20240416	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	200	2	0.95	394922950	19003	46.39	20800	21350	20250	27300	14700	21000	20780.98	0.54	0	4510	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1719	-74.13	3.55	12	0.23	-286.00	5976.00	25700	20240405	-17.51	7430	20231023	185.33	25700	-17.51	20240405	10710	97.95	20240215	25700	-17.51	20240405	7430	185.33	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
87	20240416	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	0	3	0.00	311888350	15073	36.79	20800	21150	20250	27300	14700	21000	20689.80	0.54	0	2649	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1703	-73.43	3.51	12	0.19	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
88	20240416	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	221685650	10756	26.26	20800	21150	20250	27300	14700	21000	20606.76	0.54	0	2737	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1695	-73.08	3.50	12	0.13	-286.00	5976.00	25700	20240405	-18.68	7430	20231023	181.29	25700	-18.68	20240405	10710	95.14	20240215	25700	-18.68	20240405	7430	181.29	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
89	20240416	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-100	5	-0.48	35080000	1684	4.11	20800	21000	20450	27300	14700	21000	20820.71	0.54	0	386	22233	21616	21183	20566	20133	21400	20350	41	6300	500	13020	50	1	8108834	1695	-73.08	3.50	12	0.02	-286.00	5976.00	25700	20240405	-18.68	7430	20231023	181.29	25700	-18.68	20240405	10710	95.14	20240215	25700	-18.68	20240405	7430	181.29	20231023	2.47	N	191420	500	40 억		43915	N	N	0	N	00	N
90	20240415	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-1250	5	-5.62	857731950	40568	39.81	21250	21800	20750	28900	15600	22250	21143.46	0.54	0	200	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1703	-73.43	3.51	12	0.50	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
91	20240415	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-900	5	-4.04	678240000	32055	31.46	21250	21800	20750	28900	15600	22250	21158.60	0.54	0	1920	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1731	-74.65	3.57	12	0.40	-286.00	5976.00	25700	20240405	-16.93	7430	20231023	187.35	25700	-16.93	20240405	10710	99.35	20240215	25700	-16.93	20240405	7430	187.35	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
92	20240415	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-700	5	-3.15	643779800	30447	29.88	21250	21800	20750	28900	15600	22250	21144.24	0.54	0	2062	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1747	-75.35	3.61	12	0.38	-286.00	5976.00	25700	20240405	-16.15	7430	20231023	190.04	25700	-16.15	20240405	10710	101.21	20240215	25700	-16.15	20240405	7430	190.04	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
93	20240415	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1100	5	-4.94	496719150	23562	23.12	21250	21800	20750	28900	15600	22250	21081.32	0.54	0	731	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1715	-73.95	3.54	12	0.29	-286.00	5976.00	25700	20240405	-17.70	7430	20231023	184.66	25700	-17.70	20240405	10710	97.48	20240215	25700	-17.70	20240405	7430	184.66	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
94	20240415	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-1250	5	-5.62	484549450	22984	22.56	21250	21800	20750	28900	15600	22250	21081.98	0.54	0	841	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1703	-73.43	3.51	12	0.28	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
95	20240415	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-1250	5	-5.62	389694650	18458	18.11	21250	21800	20800	28900	15600	22250	21112.45	0.54	0	48	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1703	-73.43	3.51	12	0.23	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
96	20240415	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-1250	5	-5.62	269905650	12749	12.51	21250	21800	20950	28900	15600	22250	21170.65	0.54	0	-801	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1703	-73.43	3.51	12	0.16	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
97	20240415	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-1000	5	-4.49	66728950	3137	3.08	21250	21800	21000	28900	15600	22250	21271.27	0.54	0	96	25010	23630	21620	20240	18230	24320	20930	41	6650	500	13790	50	1	8108834	1723	-74.30	3.56	12	0.04	-286.00	5976.00	25700	20240405	-17.32	7430	20231023	186.00	25700	-17.32	20240405	10710	98.41	20240215	25700	-17.32	20240405	7430	186.00	20231023	2.51	N	191420	500	40 억		43577	N	N	0	N	00	N
98	20240412	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	1900	2	9.34	2218217170	101666	38.31	20350	23000	19610	26450	14250	20350	21818.63	0.41	0	9970	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1804	-77.80	3.72	12	1.25	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
99	20240412	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	1450	2	7.13	1886892820	86745	32.68	20350	23000	19610	26450	14250	20350	21752.18	0.41	0	8809	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1768	-76.22	3.65	12	1.07	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
100	20240412	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	800	2	3.93	1703108620	78159	29.45	20350	23000	19610	26450	14250	20350	21790.31	0.41	0	6714	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1715	-73.95	3.54	12	0.96	-286.00	5976.00	25700	20240405	-17.70	7430	20231023	184.66	25700	-17.70	20240405	10710	97.48	20240215	25700	-17.70	20240405	7430	184.66	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
101	20240412	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	1700	2	8.35	1529960120	70045	26.39	20350	23000	19610	26450	14250	20350	21842.53	0.41	0	8030	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1788	-77.10	3.69	12	0.86	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
102	20240412	120817	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	1900	2	9.34	1295427920	59322	22.35	20350	23000	19610	26450	14250	20350	21837.23	0.41	0	5632	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1804	-77.80	3.72	12	0.73	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
103	20240412	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	2100	2	10.32	1191912570	54687	20.61	20350	23000	19610	26450	14250	20350	21795.17	0.41	0	3712	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1820	-78.50	3.76	12	0.67	-286.00	5976.00	25700	20240405	-12.65	7430	20231023	202.15	25700	-12.65	20240405	10710	109.62	20240215	25700	-12.65	20240405	7430	202.15	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
104	20240412	100816	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	2000	2	9.83	957217420	44220	16.66	20350	23000	19610	26450	14250	20350	21646.71	0.41	0	2200	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1812	-78.15	3.74	12	0.55	-286.00	5976.00	25700	20240405	-13.04	7430	20231023	200.81	25700	-13.04	20240405	10710	108.68	20240215	25700	-13.04	20240405	7430	200.81	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
105	20240412	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	50	2	0.25	103314420	5097	1.92	20350	20800	19610	26450	14250	20350	20269.65	0.41	0	892	26783	23566	20533	17316	14283	22050	15800	41	6100	500	12610	50	1	8108834	1654	-71.33	3.41	12	0.06	-286.00	5976.00	25700	20240405	-20.62	7430	20231023	174.56	25700	-20.62	20240405	10710	90.48	20240215	25700	-20.62	20240405	7430	174.56	20231023	2.52	N	191420	500	40 억		33584	N	N	0	N	00	N
106	20240411	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	-3850	5	-15.91	5081412730	263605	1055.52	23750	23750	17500	31450	16950	24200	19275.26	0.67	0	-19748	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	50	1	8108834	1650	-71.15	3.41	12	3.25	-286.00	5976.00	25700	20240405	-20.82	7430	20231023	173.89	25700	-20.82	20240405	10710	90.01	20240215	25700	-20.82	20240405	7430	173.89	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
107	20240411	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	19780	-4420	5	-18.26	4832257990	251373	1006.54	23750	23750	17500	31450	16950	24200	19223.46	0.67	0	-18485	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1604	-69.16	3.31	12	3.10	-286.00	5976.00	25700	20240405	-23.04	7430	20231023	166.22	25700	-23.04	20240405	10710	84.69	20240215	25700	-23.04	20240405	7430	166.22	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
108	20240411	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	19690	-4510	5	-18.64	4265565040	223414	894.59	23750	23750	17500	31450	16950	24200	19092.65	0.67	0	-18000	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1597	-68.85	3.29	12	2.76	-286.00	5976.00	25700	20240405	-23.39	7430	20231023	165.01	25700	-23.39	20240405	10710	83.85	20240215	25700	-23.39	20240405	7430	165.01	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
109	20240411	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	19200	-5000	5	-20.66	4057050610	212607	851.31	23750	23750	17500	31450	16950	24200	19082.39	0.67	0	-18333	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1557	-67.13	3.21	12	2.62	-286.00	5976.00	25700	20240405	-25.29	7430	20231023	158.41	25700	-25.29	20240405	10710	79.27	20240215	25700	-25.29	20240405	7430	158.41	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
110	20240411	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18900	-5300	5	-21.90	3600958720	189073	757.08	23750	23750	17500	31450	16950	24200	19045.34	0.67	0	-16775	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1533	-66.08	3.16	12	2.33	-286.00	5976.00	25700	20240405	-26.46	7430	20231023	154.37	25700	-26.46	20240405	10710	76.47	20240215	25700	-26.46	20240405	7430	154.37	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
111	20240411	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	18500	-5700	5	-23.55	3276080630	171599	687.11	23750	23750	17500	31450	16950	24200	19091.49	0.67	0	-14673	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1500	-64.69	3.10	12	2.12	-286.00	5976.00	25700	20240405	-28.02	7430	20231023	148.99	25700	-28.02	20240405	10710	72.74	20240215	25700	-28.02	20240405	7430	148.99	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
112	20240411	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	-6180	5	-25.54	2408774240	124096	496.90	23750	23750	17740	31450	16950	24200	19410.57	0.67	0	-11940	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1461	-63.01	3.02	12	1.53	-286.00	5976.00	25700	20240405	-29.88	7430	20231023	142.53	25700	-29.88	20240405	10710	68.25	20240215	25700	-29.88	20240405	7430	142.53	20231023	2.54	N	191420	500	40 억		54118	N	N	0	N	00	N
113	20240411	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	19000	-5200	5	-21.49	294036640	13655	54.68	23750	23750	19000	31450	16950	24200	21533.26	0.67	0	-3008	25666	24932	24516	23782	23366	24725	23575	41	7250	500	15000	10	1	8108834	1541	-66.43	3.18	12	0.17	-286.00	5976.00	25700	20240405	-26.07	7430	20231023	155.72	25700	-26.07	20240405	10710	77.40	20240215	25700	-26.07	20240405	7430	155.72	20231023	2.54	N	191420	500	40 억		54118	Y	N	0	N	00	N
114	20240409	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-650	5	-2.62	608582750	24884	98.44	24400	25250	24100	32300	17400	24850	24457.25	0.67	0	-255	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1962	-84.62	4.05	12	0.31	-286.00	5976.00	25700	20240405	-5.84	7430	20231023	225.71	25700	-5.84	20240405	10710	125.96	20240215	25700	-5.84	20240405	7430	225.71	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
115	20240409	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-350	5	-1.41	460301500	18826	74.47	24400	25250	24100	32300	17400	24850	24450.31	0.67	0	-340	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1987	-85.66	4.10	12	0.23	-286.00	5976.00	25700	20240405	-4.67	7430	20231023	229.74	25700	-4.67	20240405	10710	128.76	20240215	25700	-4.67	20240405	7430	229.74	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
116	20240409	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-350	5	-1.41	385835900	15778	62.42	24400	25250	24100	32300	17400	24850	24454.04	0.67	0	369	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1987	-85.66	4.10	12	0.19	-286.00	5976.00	25700	20240405	-4.67	7430	20231023	229.74	25700	-4.67	20240405	10710	128.76	20240215	25700	-4.67	20240405	7430	229.74	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
117	20240409	130802	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-650	5	-2.62	270086900	11026	43.62	24400	25250	24100	32300	17400	24850	24495.46	0.67	0	-224	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1962	-84.62	4.05	12	0.14	-286.00	5976.00	25700	20240405	-5.84	7430	20231023	225.71	25700	-5.84	20240405	10710	125.96	20240215	25700	-5.84	20240405	7430	225.71	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
118	20240409	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-300	5	-1.21	174495450	7091	28.05	24400	25250	24400	32300	17400	24850	24608.02	0.67	0	163	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1991	-85.84	4.11	12	0.09	-286.00	5976.00	25700	20240405	-4.47	7430	20231023	230.42	25700	-4.47	20240405	10710	129.23	20240215	25700	-4.47	20240405	7430	230.42	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
119	20240409	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-250	5	-1.01	137315950	5573	22.05	24400	25250	24400	32300	17400	24850	24639.50	0.67	0	257	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1995	-86.01	4.12	12	0.07	-286.00	5976.00	25700	20240405	-4.28	7430	20231023	231.09	25700	-4.28	20240405	10710	129.69	20240215	25700	-4.28	20240405	7430	231.09	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
120	20240409	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-300	5	-1.21	52198400	2106	8.33	24400	25250	24400	32300	17400	24850	24785.57	0.67	0	-133	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	1991	-85.84	4.11	12	0.03	-286.00	5976.00	25700	20240405	-4.47	7430	20231023	230.42	25700	-4.47	20240405	10710	129.23	20240215	25700	-4.47	20240405	7430	230.42	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
121	20240409	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	-100	5	-0.40	19185850	773	3.06	24400	25250	24400	32300	17400	24850	24819.99	0.67	0	2	25750	25300	24750	24300	23750	25025	24025	41	7450	500	15400	50	1	8108834	2007	-86.54	4.14	12	0.01	-286.00	5976.00	25700	20240405	-3.70	7430	20231023	233.11	25700	-3.70	20240405	10710	131.09	20240215	25700	-3.70	20240405	7430	233.11	20231023	2.54	N	191420	500	40 억		54431	N	N	0	N	00	N
122	20240408	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-150	5	-0.60	619181200	25021	36.13	25000	25200	24200	32500	17500	25000	24746.44	0.70	0	-2619	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	2015	-86.89	4.16	12	0.31	-286.00	5976.00	25700	20240405	-3.31	7430	20231023	234.45	25700	-3.31	20240405	10710	132.03	20240215	25700	-3.31	20240405	7430	234.45	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
123	20240408	150803	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	200	2	0.80	468168750	18968	27.39	25000	25200	24200	32500	17500	25000	24682.03	0.70	0	-43	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	2043	-88.11	4.22	12	0.23	-286.00	5976.00	25700	20240405	-1.95	7430	20231023	239.17	25700	-1.95	20240405	10710	135.29	20240215	25700	-1.95	20240405	7430	239.17	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
124	20240408	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-200	5	-0.80	362338400	14718	21.25	25000	25150	24200	32500	17500	25000	24618.73	0.70	0	-1591	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	2011	-86.71	4.15	12	0.18	-286.00	5976.00	25700	20240405	-3.50	7430	20231023	233.78	25700	-3.50	20240405	10710	131.56	20240215	25700	-3.50	20240405	7430	233.78	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
125	20240408	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-550	5	-2.20	338098150	13734	19.83	25000	25150	24200	32500	17500	25000	24617.60	0.70	0	-1401	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	1983	-85.49	4.09	12	0.17	-286.00	5976.00	25700	20240405	-4.86	7430	20231023	229.07	25700	-4.86	20240405	10710	128.29	20240215	25700	-4.86	20240405	7430	229.07	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
126	20240408	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-350	5	-1.40	304171250	12344	17.82	25000	25150	24200	32500	17500	25000	24641.22	0.70	0	-878	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	1999	-86.19	4.12	12	0.15	-286.00	5976.00	25700	20240405	-4.09	7430	20231023	231.76	25700	-4.09	20240405	10710	130.16	20240215	25700	-4.09	20240405	7430	231.76	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
127	20240408	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-150	5	-0.60	260108750	10543	15.22	25000	25150	24200	32500	17500	25000	24671.23	0.70	0	-1064	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	2015	-86.89	4.16	12	0.13	-286.00	5976.00	25700	20240405	-3.31	7430	20231023	234.45	25700	-3.31	20240405	10710	132.03	20240215	25700	-3.31	20240405	7430	234.45	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
128	20240408	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-400	5	-1.60	213978600	8676	12.53	25000	25150	24200	32500	17500	25000	24663.28	0.70	0	-879	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	1995	-86.01	4.12	12	0.11	-286.00	5976.00	25700	20240405	-4.28	7430	20231023	231.09	25700	-4.28	20240405	10710	129.69	20240215	25700	-4.28	20240405	7430	231.09	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
129	20240408	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-100	5	-0.40	30336700	1221	1.76	25000	25150	24500	32500	17500	25000	24845.78	0.70	0	-745	27133	26066	24633	23566	22133	26600	24100	41	7500	500	15500	50	1	8108834	2019	-87.06	4.17	12	0.02	-286.00	5976.00	25700	20240405	-3.11	7430	20231023	235.13	25700	-3.11	20240405	10710	132.49	20240215	25700	-3.11	20240405	7430	235.13	20231023	2.58	N	191420	500	40 억		57050	N	N	0	N	00	N
130	20240405	160802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25000	0	3	0.00	1710206450	69189	67.09	24950	25700	23200	32500	17500	25000	24717.06	0.79	0	-6845	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2027	-87.41	4.18	12	0.85	-286.00	5976.00	25700	20240405	-2.72	7430	20231023	236.47	25700	-2.72	20240405	10710	133.43	20240215	25700	-2.72	20240405	7430	236.47	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
131	20240405	150757	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23300	-1700	5	-6.80	1317875650	53065	51.45	24950	25700	23200	32500	17500	25000	24834.56	0.79	0	-4831	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	1889	-81.47	3.90	12	0.65	-286.00	5976.00	25700	20240405	-9.34	7430	20231023	213.59	25700	-9.34	20240405	10710	117.55	20240215	25700	-9.34	20240405	7430	213.59	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
132	20240405	140757	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25000	0	3	0.00	979678500	38913	37.73	24950	25700	24150	32500	17500	25000	25176.94	0.79	0	-4472	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2027	-87.41	4.18	12	0.48	-286.00	5976.00	25700	20240405	-2.72	7430	20231023	236.47	25700	-2.72	20240405	10710	133.43	20240215	25700	-2.72	20240405	7430	236.47	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
133	20240405	130755	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25150	150	2	0.60	770499500	30462	29.54	24950	25700	24500	32500	17500	25000	25295.54	0.79	0	-3533	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2039	-87.94	4.21	12	0.38	-286.00	5976.00	25700	20240405	-2.14	7430	20231023	238.49	25700	-2.14	20240405	10710	134.83	20240215	25700	-2.14	20240405	7430	238.49	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
134	20240405	120755	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25400	400	2	1.60	662662400	26183	25.39	24950	25700	24500	32500	17500	25000	25311.02	0.79	0	-3683	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2060	-88.81	4.25	12	0.32	-286.00	5976.00	25700	20240405	-1.17	7430	20231023	241.86	25700	-1.17	20240405	10710	137.16	20240215	25700	-1.17	20240405	7430	241.86	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
135	20240405	110801	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25500	500	2	2.00	576676150	22789	22.10	24950	25700	24500	32500	17500	25000	25307.45	0.79	0	-2877	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2068	-89.16	4.27	12	0.28	-286.00	5976.00	25700	20240405	-0.78	7430	20231023	243.20	25700	-0.78	20240405	10710	138.10	20240215	25700	-0.78	20240405	7430	243.20	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
136	20240405	100654	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25150	150	2	0.60	299154750	11885	11.52	24950	25700	24500	32500	17500	25000	25173.41	0.79	0	-2764	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2039	-87.94	4.21	12	0.15	-286.00	5976.00	25700	20240405	-2.14	7430	20231023	238.49	25700	-2.14	20240405	10710	134.83	20240215	25700	-2.14	20240405	7430	238.49	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
137	20240405	090747	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25450	450	2	1.80	109319050	4327	4.20	24950	25700	24500	32500	17500	25000	25275.87	0.79	0	-255	26900	25950	24300	23350	21700	26425	23825	41	7500	500	15500	50	1	8108834	2064	-88.99	4.26	12	0.05	-286.00	5976.00	25700	20240405	-0.97	7430	20231023	242.53	25700	-0.97	20240405	10710	137.63	20240215	25700	-0.97	20240405	7430	242.53	20231023	2.56	N	191420	500	40 억		63974	N	N	0	N	00	N
138	20240404	160746	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25000	1600	2	6.84	2500518750	103058	105.83	23650	25250	22650	30400	16400	23400	24263.18	0.70	0	7024	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	2027	-87.41	4.18	12	1.27	-286.00	5976.00	25250	20240404	-0.99	7430	20231023	236.47	25250	-0.99	20240404	10710	133.43	20240215	25250	-0.99	20240404	7430	236.47	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
139	20240404	150743	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25000	1600	2	6.84	2321296900	95898	98.48	23650	25250	22650	30400	16400	23400	24205.89	0.70	0	6461	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	2027	-87.41	4.18	12	1.18	-286.00	5976.00	25250	20240404	-0.99	7430	20231023	236.47	25250	-0.99	20240404	10710	133.43	20240215	25250	-0.99	20240404	7430	236.47	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
140	20240404	140747	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24500	1100	2	4.70	1508447450	63139	64.84	23650	24700	22650	30400	16400	23400	23890.90	0.70	0	1857	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1987	-85.66	4.10	12	0.78	-286.00	5976.00	24700	20240404	-0.81	7430	20231023	229.74	24700	-0.81	20240404	10710	128.76	20240215	24700	-0.81	20240404	7430	229.74	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
141	20240404	130738	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24050	650	2	2.78	1014822900	42894	44.05	23650	24250	22650	30400	16400	23400	23658.85	0.70	0	-7333	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1950	-84.09	4.02	12	0.53	-286.00	5976.00	24250	20240404	-0.82	7430	20231023	223.69	24250	-0.82	20240404	10710	124.56	20240215	24250	-0.82	20240404	7430	223.69	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
142	20240404	120745	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23800	400	2	1.71	890753300	37660	38.67	23650	24250	22650	30400	16400	23400	23652.50	0.70	0	-7923	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1930	-83.22	3.98	12	0.46	-286.00	5976.00	24250	20240404	-1.86	7430	20231023	220.32	24250	-1.86	20240404	10710	122.22	20240215	24250	-1.86	20240404	7430	220.32	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
143	20240404	110746	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23700	300	2	1.28	843876450	35679	36.64	23650	24250	22650	30400	16400	23400	23651.91	0.70	0	-8029	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1922	-82.87	3.97	12	0.44	-286.00	5976.00	24250	20240404	-2.27	7430	20231023	218.98	24250	-2.27	20240404	10710	121.29	20240215	24250	-2.27	20240404	7430	218.98	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
144	20240404	100745	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24150	750	2	3.21	595392850	25248	25.93	23650	24250	22650	30400	16400	23400	23581.78	0.70	0	-6589	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1958	-84.44	4.04	12	0.31	-286.00	5976.00	24250	20240404	-0.41	7430	20231023	225.03	24250	-0.41	20240404	10710	125.49	20240215	24250	-0.41	20240404	7430	225.03	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
145	20240404	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-50	5	-0.21	85489000	3668	3.77	23650	23750	22950	30400	16400	23400	23306.71	0.70	0	-2818	25066	24232	23266	22432	21466	24650	22850	41	7000	500	14500	50	1	8108834	1893	-81.64	3.91	12	0.05	-286.00	5976.00	24100	20240403	-3.11	7430	20231023	214.27	24100	-3.11	20240403	10710	118.02	20240215	24100	-3.11	20240403	7430	214.27	20231023	2.55	N	191420	500	40 억		56365	N	N	0	N	00	N
146	20240403	160744	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	950	2	4.23	2259777150	97096	399.54	22600	24100	22300	29150	15750	22450	23274.31	0.57	0	10959	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1897	-81.82	3.92	12	1.20	-286.00	5976.00	24100	20240403	-2.90	7430	20231023	214.94	24100	-2.90	20240403	10710	118.49	20240215	24100	-2.90	20240403	7430	214.94	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
147	20240403	150744	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22450	0	3	0.00	2097613950	90070	370.63	22600	24100	22400	29150	15750	22450	23289.50	0.57	0	12653	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1820	-78.50	3.76	12	1.11	-286.00	5976.00	24100	20240403	-6.85	7430	20231023	202.15	24100	-6.85	20240403	10710	109.62	20240215	24100	-6.85	20240403	7430	202.15	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
148	20240403	140736	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23000	550	2	2.45	1931397300	82737	340.45	22600	24100	22450	29150	15750	22450	23344.74	0.57	0	15781	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1865	-80.42	3.85	12	1.02	-286.00	5976.00	24100	20240403	-4.56	7430	20231023	209.56	24100	-4.56	20240403	10710	114.75	20240215	24100	-4.56	20240403	7430	209.56	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
149	20240403	130736	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22850	400	2	1.78	1873058150	80203	330.03	22600	24100	22450	29150	15750	22450	23354.93	0.57	0	16398	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1853	-79.90	3.82	12	0.99	-286.00	5976.00	24100	20240403	-5.19	7430	20231023	207.54	24100	-5.19	20240403	10710	113.35	20240215	24100	-5.19	20240403	7430	207.54	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
150	20240403	120736	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23050	600	2	2.67	1821573350	77957	320.78	22600	24100	22450	29150	15750	22450	23367.39	0.57	0	16687	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1869	-80.59	3.86	12	0.96	-286.00	5976.00	24100	20240403	-4.36	7430	20231023	210.23	24100	-4.36	20240403	10710	115.22	20240215	24100	-4.36	20240403	7430	210.23	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
151	20240403	110740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	1550	2	6.90	1444982050	61997	255.11	22600	24000	22450	29150	15750	22450	23308.47	0.57	0	18100	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1946	-83.92	4.02	12	0.76	-286.00	5976.00	24000	20240403	0.00	7430	20231023	223.01	24000	0.00	20240403	10710	124.09	20240215	24000	0.00	20240403	7430	223.01	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
152	20240403	100738	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23400	950	2	4.23	773087300	33490	137.81	22600	23500	22450	29150	15750	22450	23085.74	0.57	0	3911	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1897	-81.82	3.92	12	0.41	-286.00	5976.00	23500	20240403	-0.43	7430	20231023	214.94	23500	-0.43	20240403	10710	118.49	20240215	23500	-0.43	20240403	7430	214.94	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
153	20240403	090740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23350	900	2	4.01	250537900	10954	45.07	22600	23500	22450	29150	15750	22450	22875.12	0.57	0	4978	23150	22800	22250	21900	21350	22975	22075	41	6700	500	13910	50	1	8108834	1893	-81.64	3.91	12	0.14	-286.00	5976.00	23500	20240403	-0.64	7430	20231023	214.27	23500	-0.64	20240403	10710	118.02	20240215	23500	-0.64	20240403	7430	214.27	20231023	2.54	N	191420	500	40 억		46346	N	N	0	N	00	N
154	20240402	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	300	2	1.35	540430550	24283	142.13	21850	22600	21700	28750	15550	22150	22255.09	0.56	0	1113	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1820	-78.50	3.76	12	0.30	-286.00	5976.00	23000	20240320	-2.39	7430	20231023	202.15	23000	-2.39	20240320	10710	109.62	20240215	23000	-2.39	20240320	7430	202.15	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
155	20240402	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	300	2	1.35	505856550	22742	133.11	21850	22600	21700	28750	15550	22150	22243.27	0.56	0	1165	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1820	-78.50	3.76	12	0.28	-286.00	5976.00	23000	20240320	-2.39	7430	20231023	202.15	23000	-2.39	20240320	10710	109.62	20240215	23000	-2.39	20240320	7430	202.15	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
156	20240402	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	200	2	0.90	378101000	17039	99.73	21850	22600	21700	28750	15550	22150	22190.33	0.56	0	1491	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1812	-78.15	3.74	12	0.21	-286.00	5976.00	23000	20240320	-2.83	7430	20231023	200.81	23000	-2.83	20240320	10710	108.68	20240215	23000	-2.83	20240320	7430	200.81	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
157	20240402	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-50	5	-0.23	338655400	15270	89.38	21850	22600	21700	28750	15550	22150	22177.83	0.56	0	1692	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1792	-77.27	3.70	12	0.19	-286.00	5976.00	23000	20240320	-3.91	7430	20231023	197.44	23000	-3.91	20240320	10710	106.35	20240215	23000	-3.91	20240320	7430	197.44	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
158	20240402	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	350	2	1.58	254614900	11520	67.43	21850	22500	21700	28750	15550	22150	22101.99	0.56	0	1333	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1824	-78.67	3.77	12	0.14	-286.00	5976.00	23000	20240320	-2.17	7430	20231023	202.83	23000	-2.17	20240320	10710	110.08	20240215	23000	-2.17	20240320	7430	202.83	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
159	20240402	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	100	2	0.45	152497750	6939	40.61	21850	22400	21700	28750	15550	22150	21976.91	0.56	0	-1072	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1804	-77.80	3.72	12	0.09	-286.00	5976.00	23000	20240320	-3.26	7430	20231023	199.46	23000	-3.26	20240320	10710	107.75	20240215	23000	-3.26	20240320	7430	199.46	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
160	20240402	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	50	2	0.23	121812050	5549	32.48	21850	22400	21700	28750	15550	22150	21952.07	0.56	0	-917	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1800	-77.62	3.71	12	0.07	-286.00	5976.00	23000	20240320	-3.48	7430	20231023	198.79	23000	-3.48	20240320	10710	107.28	20240215	23000	-3.48	20240320	7430	198.79	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
161	20240402	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	150	2	0.68	13038500	593	3.47	21850	22300	21800	28750	15550	22150	21987.35	0.56	0	-70	22916	22532	22166	21782	21416	22350	21600	41	6600	500	13730	50	1	8108834	1808	-77.97	3.73	12	0.01	-286.00	5976.00	23000	20240320	-3.04	7430	20231023	200.13	23000	-3.04	20240320	10710	108.22	20240215	23000	-3.04	20240320	7430	200.13	20231023	2.49	N	191420	500	40 억		45282	N	N	0	N	00	N
162	20240401	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-200	5	-0.89	373158900	16854	69.03	22500	22550	21800	29050	15650	22350	22140.67	0.58	0	-1686	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1796	-77.45	3.71	12	0.21	-286.00	5976.00	23000	20240320	-3.70	7430	20231023	198.12	23000	-3.70	20240320	10710	106.82	20240215	23000	-3.70	20240320	7430	198.12	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
163	20240401	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-300	5	-1.34	320147300	14466	59.25	22500	22550	21800	29050	15650	22350	22131.02	0.58	0	-1400	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1788	-77.10	3.69	12	0.18	-286.00	5976.00	23000	20240320	-4.13	7430	20231023	196.77	23000	-4.13	20240320	10710	105.88	20240215	23000	-4.13	20240320	7430	196.77	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
164	20240401	140723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-100	5	-0.45	277837400	12545	51.38	22500	22550	21800	29050	15650	22350	22147.26	0.58	0	-1225	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1804	-77.80	3.72	12	0.15	-286.00	5976.00	23000	20240320	-3.26	7430	20231023	199.46	23000	-3.26	20240320	10710	107.75	20240215	23000	-3.26	20240320	7430	199.46	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
165	20240401	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-300	5	-1.34	235947900	10657	43.65	22500	22550	21800	29050	15650	22350	22140.18	0.58	0	-1188	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1788	-77.10	3.69	12	0.13	-286.00	5976.00	23000	20240320	-4.13	7430	20231023	196.77	23000	-4.13	20240320	10710	105.88	20240215	23000	-4.13	20240320	7430	196.77	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
166	20240401	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-250	5	-1.12	218312150	9861	40.39	22500	22550	21800	29050	15650	22350	22138.95	0.58	0	-1169	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1792	-77.27	3.70	12	0.12	-286.00	5976.00	23000	20240320	-3.91	7430	20231023	197.44	23000	-3.91	20240320	10710	106.35	20240215	23000	-3.91	20240320	7430	197.44	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
167	20240401	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-50	5	-0.22	194354750	8779	35.95	22500	22550	21800	29050	15650	22350	22138.60	0.58	0	-1081	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1808	-77.97	3.73	12	0.11	-286.00	5976.00	23000	20240320	-3.04	7430	20231023	200.13	23000	-3.04	20240320	10710	108.22	20240215	23000	-3.04	20240320	7430	200.13	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
168	20240401	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-50	5	-0.22	130229850	5861	24.00	22500	22550	21950	29050	15650	22350	22219.73	0.58	0	-979	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1808	-77.97	3.73	12	0.07	-286.00	5976.00	23000	20240320	-3.04	7430	20231023	200.13	23000	-3.04	20240320	10710	108.22	20240215	23000	-3.04	20240320	7430	200.13	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N
169	20240401	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-400	5	-1.79	10013400	447	1.83	22500	22550	21950	29050	15650	22350	22401.34	0.58	0	-289	22983	22666	22183	21866	21383	22750	21950	41	6700	500	13850	50	1	8108834	1780	-76.75	3.67	12	0.01	-286.00	5976.00	23000	20240320	-4.57	7430	20231023	195.42	23000	-4.57	20240320	10710	104.95	20240215	23000	-4.57	20240320	7430	195.42	20231023	2.36	N	191420	500	40 억		46968	N	N	0	N	00	N