KissMeData/225220/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	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	5	2	0.12	101276260	25180	36.22	4035	4045	4005	5230	2825	4030	4021.91	0.58	0	-163	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	774	-14.06	0.79	12	0.13	-287.00	5136.00	6040	20230504	-33.20	3480	20240411	15.95	4715	-14.42	20240205	3480	15.95	20240411	6040	-33.20	20230504	3480	15.95	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
3	20240430	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-5	5	-0.12	93149405	23163	33.32	4035	4045	4005	5230	2825	4030	4021.47	0.58	0	-367	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	772	-14.02	0.78	12	0.12	-287.00	5136.00	6040	20230504	-33.36	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	6040	-33.36	20230504	3480	15.66	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
4	20240430	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-5	5	-0.12	81560795	20285	29.18	4035	4045	4005	5230	2825	4030	4020.74	0.58	0	-1123	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	772	-14.02	0.78	12	0.11	-287.00	5136.00	6040	20230504	-33.36	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	6040	-33.36	20230504	3480	15.66	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
5	20240430	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-10	5	-0.25	79016315	19653	28.27	4035	4045	4005	5230	2825	4030	4020.57	0.58	0	-1123	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	771	-14.01	0.78	12	0.10	-287.00	5136.00	6040	20230504	-33.44	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	6040	-33.44	20230504	3480	15.52	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
6	20240430	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-10	5	-0.25	68176830	16956	24.39	4035	4045	4005	5230	2825	4030	4020.81	0.58	0	-1863	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	771	-14.01	0.78	12	0.09	-287.00	5136.00	6040	20230504	-33.44	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	6040	-33.44	20230504	3480	15.52	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
7	20240430	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	0	3	0.00	62487760	15541	22.35	4035	4045	4005	5230	2825	4030	4020.83	0.58	0	-1196	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	773	-14.04	0.78	12	0.08	-287.00	5136.00	6040	20230504	-33.28	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	6040	-33.28	20230504	3480	15.80	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
8	20240430	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-20	5	-0.50	23271140	5786	8.32	4035	4040	4005	5230	2825	4030	4021.97	0.58	0	-1884	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	770	-13.97	0.78	12	0.03	-287.00	5136.00	6040	20230504	-33.61	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	6040	-33.61	20230504	3480	15.23	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
9	20240430	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-15	5	-0.37	1390235	345	0.50	4035	4035	4005	5230	2825	4030	4029.67	0.58	0	-59	4093	4061	4008	3976	3923	4077	3992	96	1200	500	2740	5	1	19190021	770	-13.99	0.78	12	0.00	-287.00	5136.00	6040	20230504	-33.53	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	6040	-33.53	20230504	3480	15.37	20240411	3.12	N	225220	500	95 억		111659	N	N	0	N	00	N
10	20240429	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	60	2	1.51	276053810	69079	113.88	4020	4040	3955	5160	2780	3970	3996.05	0.52	0	13096	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	773	-14.04	0.78	12	0.36	-287.00	5136.00	6040	20230504	-33.28	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	6040	-33.28	20230504	3480	15.80	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
11	20240429	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	35	2	0.88	272756825	68260	112.53	4020	4040	3955	5160	2780	3970	3995.85	0.52	0	13142	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	769	-13.95	0.78	12	0.36	-287.00	5136.00	6040	20230504	-33.69	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	6040	-33.69	20230504	3480	15.09	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
12	20240429	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	45	2	1.13	226061430	56601	93.31	4020	4040	3955	5160	2780	3970	3993.95	0.52	0	9378	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	770	-13.99	0.78	12	0.29	-287.00	5136.00	6040	20230504	-33.53	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	6040	-33.53	20230504	3480	15.37	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
13	20240429	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	50	2	1.26	198191175	49655	81.86	4020	4040	3955	5160	2780	3970	3991.36	0.52	0	8321	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	771	-14.01	0.78	12	0.26	-287.00	5136.00	6040	20230504	-33.44	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	6040	-33.44	20230504	3480	15.52	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
14	20240429	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	40	2	1.01	167144420	41898	69.07	4020	4040	3955	5160	2780	3970	3989.32	0.52	0	3927	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	770	-13.97	0.78	12	0.22	-287.00	5136.00	6040	20230504	-33.61	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	6040	-33.61	20230504	3480	15.23	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
15	20240429	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	10	2	0.25	119963040	30049	49.54	4020	4040	3955	5160	2780	3970	3992.25	0.52	0	2848	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	764	-13.87	0.77	12	0.16	-287.00	5136.00	6040	20230504	-34.11	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	6040	-34.11	20230504	3480	14.37	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
16	20240429	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	20	2	0.50	82628200	20655	34.05	4020	4040	3955	5160	2780	3970	4000.40	0.52	0	-2876	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	766	-13.90	0.78	12	0.11	-287.00	5136.00	6040	20230504	-33.94	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	6040	-33.94	20230504	3480	14.66	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
17	20240429	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	60	2	1.51	23976110	5963	9.83	4020	4030	3980	5160	2780	3970	4020.81	0.52	0	-2565	4133	4051	3978	3896	3823	4092	3937	96	1190	500	2690	5	1	19190021	773	-14.04	0.78	12	0.03	-287.00	5136.00	6040	20230504	-33.28	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	6040	-33.28	20230504	3480	15.80	20240411	3.14	N	225220	500	95 억		98832	N	N	0	N	00	N
18	20240426	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	65	2	1.66	243523625	60638	141.50	3905	4060	3905	5070	2735	3905	4016.02	0.45	0	12692	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	762	-13.83	0.77	12	0.32	-287.00	5136.00	6390	20230420	-37.87	3480	20240411	14.08	4715	-15.80	20240205	3480	14.08	20240411	6040	-34.27	20230504	3480	14.08	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
19	20240426	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	90	2	2.30	231885745	57712	134.67	3905	4060	3905	5070	2735	3905	4017.98	0.45	0	12062	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	767	-13.92	0.78	12	0.30	-287.00	5136.00	6390	20230420	-37.48	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	6040	-33.86	20230504	3480	14.80	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
20	20240426	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	125	2	3.20	216368350	53835	125.62	3905	4060	3905	5070	2735	3905	4019.10	0.45	0	13662	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	773	-14.04	0.78	12	0.28	-287.00	5136.00	6390	20230420	-36.93	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	6040	-33.28	20230504	3480	15.80	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
21	20240426	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	105	2	2.69	203327430	50594	118.06	3905	4060	3905	5070	2735	3905	4018.81	0.45	0	13991	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	770	-13.97	0.78	12	0.26	-287.00	5136.00	6390	20230420	-37.25	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	6040	-33.61	20230504	3480	15.23	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
22	20240426	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	125	2	3.20	167925830	41769	97.47	3905	4060	3905	5070	2735	3905	4020.35	0.45	0	14367	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	773	-14.04	0.78	12	0.22	-287.00	5136.00	6390	20230420	-36.93	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	6040	-33.28	20230504	3480	15.80	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
23	20240426	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	100	2	2.56	138880305	34540	80.60	3905	4060	3905	5070	2735	3905	4020.85	0.45	0	11165	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	769	-13.95	0.78	12	0.18	-287.00	5136.00	6390	20230420	-37.32	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	6040	-33.69	20230504	3480	15.09	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
24	20240426	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	120	2	3.07	94207410	23468	54.76	3905	4055	3905	5070	2735	3905	4014.29	0.45	0	7284	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	772	-14.02	0.78	12	0.12	-287.00	5136.00	6390	20230420	-37.01	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	6040	-33.36	20230504	3480	15.66	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
25	20240426	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	90	2	2.30	13704620	3439	8.02	3905	4020	3905	5070	2735	3905	3985.06	0.45	0	1106	4051	3977	3941	3867	3831	3960	3850	96	1165	500	2650	5	1	19190021	767	-13.92	0.78	12	0.02	-287.00	5136.00	6390	20230420	-37.48	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	6040	-33.86	20230504	3480	14.80	20240411	3.21	N	225220	500	95 억		86591	N	N	0	N	00	N
26	20240425	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-90	5	-2.25	168832680	42838	48.00	3960	4015	3905	5190	2800	3995	3941.44	0.54	0	-15135	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	749	-13.61	0.76	12	0.22	-287.00	5136.00	6880	20230419	-43.24	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	6040	-35.35	20230504	3480	12.21	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
27	20240425	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-35	5	-0.88	160142110	40613	45.50	3960	4015	3905	5190	2800	3995	3943.12	0.54	0	-15228	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	760	-13.80	0.77	12	0.21	-287.00	5136.00	6880	20230419	-42.44	3480	20240411	13.79	4715	-16.01	20240205	3480	13.79	20240411	6040	-34.44	20230504	3480	13.79	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
28	20240425	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	-35	5	-0.88	143036210	36277	40.64	3960	4015	3905	5190	2800	3995	3942.89	0.54	0	-15138	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	760	-13.80	0.77	12	0.19	-287.00	5136.00	6880	20230419	-42.44	3480	20240411	13.79	4715	-16.01	20240205	3480	13.79	20240411	6040	-34.44	20230504	3480	13.79	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
29	20240425	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-65	5	-1.63	84600360	21462	24.05	3960	4015	3905	5190	2800	3995	3941.87	0.54	0	-7140	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	754	-13.69	0.77	12	0.11	-287.00	5136.00	6880	20230419	-42.88	3480	20240411	12.93	4715	-16.65	20240205	3480	12.93	20240411	6040	-34.93	20230504	3480	12.93	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
30	20240425	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-55	5	-1.38	60667115	15348	17.20	3960	4015	3910	5190	2800	3995	3952.77	0.54	0	-5542	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	756	-13.73	0.77	12	0.08	-287.00	5136.00	6880	20230419	-42.73	3480	20240411	13.22	4715	-16.44	20240205	3480	13.22	20240411	6040	-34.77	20230504	3480	13.22	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
31	20240425	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-40	5	-1.00	38628735	9732	10.90	3960	4015	3935	5190	2800	3995	3969.25	0.54	0	-3376	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	759	-13.78	0.77	12	0.05	-287.00	5136.00	6880	20230419	-42.51	3480	20240411	13.65	4715	-16.12	20240205	3480	13.65	20240411	6040	-34.52	20230504	3480	13.65	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
32	20240425	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-25	5	-0.63	21190465	5315	5.95	3960	4015	3950	5190	2800	3995	3986.92	0.54	0	-1448	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	762	-13.83	0.77	12	0.03	-287.00	5136.00	6880	20230419	-42.30	3480	20240411	14.08	4715	-15.80	20240205	3480	14.08	20240411	6040	-34.27	20230504	3480	14.08	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
33	20240425	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-30	5	-0.75	3696665	932	1.04	3960	3995	3950	5190	2800	3995	3966.35	0.54	0	-26	4125	4060	3980	3915	3835	4092	3947	96	1195	500	2710	5	1	19190021	761	-13.82	0.77	12	0.00	-287.00	5136.00	6880	20230419	-42.37	3480	20240411	13.94	4715	-15.91	20240205	3480	13.94	20240411	6040	-34.35	20230504	3480	13.94	20240411	3.23	N	225220	500	95 억		103211	N	N	0	N	00	N
34	20240424	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	90	2	2.30	355329960	89218	167.20	3900	4045	3900	5070	2735	3905	3982.72	0.49	0	8625	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	767	-13.92	0.78	12	0.46	-287.00	5136.00	6880	20230419	-41.93	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	6040	-33.86	20230504	3480	14.80	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
35	20240424	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	55	2	1.41	340531720	85503	160.24	3900	4045	3900	5070	2735	3905	3982.69	0.49	0	9547	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	760	-13.80	0.77	12	0.45	-287.00	5136.00	6880	20230419	-42.44	3480	20240411	13.79	4715	-16.01	20240205	3480	13.79	20240411	6040	-34.44	20230504	3480	13.79	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
36	20240424	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	60	2	1.54	301459575	75707	141.88	3900	4045	3900	5070	2735	3905	3981.92	0.49	0	10256	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	761	-13.82	0.77	12	0.39	-287.00	5136.00	6880	20230419	-42.37	3480	20240411	13.94	4715	-15.91	20240205	3480	13.94	20240411	6040	-34.35	20230504	3480	13.94	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
37	20240424	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	75	2	1.92	292180390	73381	137.52	3900	4045	3900	5070	2735	3905	3981.69	0.49	0	10825	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	764	-13.87	0.77	12	0.38	-287.00	5136.00	6880	20230419	-42.15	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	6040	-34.11	20230504	3480	14.37	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
38	20240424	121017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	95	2	2.43	256986355	64509	120.89	3900	4045	3900	5070	2735	3905	3983.73	0.49	0	10604	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	768	-13.94	0.78	12	0.34	-287.00	5136.00	6880	20230419	-41.86	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	6040	-33.77	20230504	3480	14.94	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
39	20240424	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	85	2	2.18	127227695	32174	60.29	3900	4010	3900	5070	2735	3905	3954.36	0.49	0	-521	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	766	-13.90	0.78	12	0.17	-287.00	5136.00	6880	20230419	-42.01	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	6040	-33.94	20230504	3480	14.66	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
40	20240424	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	50	2	1.28	37177750	9438	17.69	3900	3960	3900	5070	2735	3905	3939.16	0.49	0	-3735	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	759	-13.78	0.77	12	0.05	-287.00	5136.00	6880	20230419	-42.51	3480	20240411	13.65	4715	-16.12	20240205	3480	13.65	20240411	6040	-34.52	20230504	3480	13.65	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
41	20240424	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	15	2	0.38	6729470	1723	3.23	3900	3940	3900	5070	2735	3905	3905.67	0.49	0	-219	3995	3950	3900	3855	3805	3972	3877	96	1165	500	2650	5	1	19190021	752	-13.66	0.76	12	0.01	-287.00	5136.00	6880	20230419	-43.02	3480	20240411	12.64	4715	-16.86	20240205	3480	12.64	20240411	6040	-35.10	20230504	3480	12.64	20240411	3.24	N	225220	500	95 억		93565	N	N	0	N	00	N
42	20240423	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	35	2	0.90	205583905	52631	120.56	3850	3945	3850	5030	2710	3870	3906.14	0.43	0	11353	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	749	-13.61	0.76	12	0.27	-287.00	5136.00	7217	20230417	-45.89	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	6040	-35.35	20230504	3480	12.21	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
43	20240423	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	40	2	1.03	188848030	48351	110.76	3850	3945	3850	5030	2710	3870	3905.77	0.43	0	9978	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	750	-13.62	0.76	12	0.25	-287.00	5136.00	7217	20230417	-45.82	3480	20240411	12.36	4715	-17.07	20240205	3480	12.36	20240411	6040	-35.26	20230504	3480	12.36	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
44	20240423	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	35	2	0.90	168314735	43116	98.77	3850	3945	3850	5030	2710	3870	3903.77	0.43	0	8149	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	749	-13.61	0.76	12	0.22	-287.00	5136.00	7217	20230417	-45.89	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	6040	-35.35	20230504	3480	12.21	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
45	20240423	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	30	2	0.78	145866370	37378	85.62	3850	3945	3850	5030	2710	3870	3902.47	0.43	0	5006	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	748	-13.59	0.76	12	0.19	-287.00	5136.00	7217	20230417	-45.96	3480	20240411	12.07	4715	-17.29	20240205	3480	12.07	20240411	6040	-35.43	20230504	3480	12.07	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
46	20240423	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	40	2	1.03	134736320	34525	79.09	3850	3945	3850	5030	2710	3870	3902.57	0.43	0	4434	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	750	-13.62	0.76	12	0.18	-287.00	5136.00	7217	20230417	-45.82	3480	20240411	12.36	4715	-17.07	20240205	3480	12.36	20240411	6040	-35.26	20230504	3480	12.36	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
47	20240423	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	25	2	0.65	110871535	28400	65.06	3850	3945	3850	5030	2710	3870	3903.93	0.43	0	2529	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	747	-13.57	0.76	12	0.15	-287.00	5136.00	7217	20230417	-46.03	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	6040	-35.51	20230504	3480	11.93	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
48	20240423	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	45	2	1.16	105438140	27008	61.87	3850	3945	3850	5030	2710	3870	3903.96	0.43	0	2964	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	751	-13.64	0.76	12	0.14	-287.00	5136.00	7217	20230417	-45.75	3480	20240411	12.50	4715	-16.97	20240205	3480	12.50	20240411	6040	-35.18	20230504	3480	12.50	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
49	20240423	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	40	2	1.03	16568705	4240	9.71	3850	3945	3850	5030	2710	3870	3907.71	0.43	0	-375	3960	3915	3860	3815	3760	3937	3837	96	1160	500	2630	5	1	19190021	750	-13.62	0.76	12	0.02	-287.00	5136.00	7217	20230417	-45.82	3480	20240411	12.36	4715	-17.07	20240205	3480	12.36	20240411	6040	-35.26	20230504	3480	12.36	20240411	3.29	N	225220	500	95 억		82210	N	N	0	N	00	N
50	20240422	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	70	2	1.84	161031060	41577	64.75	3805	3905	3805	4940	2660	3800	3873.09	0.41	0	3970	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	743	-13.48	0.75	12	0.22	-287.00	5136.00	7217	20230417	-46.38	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	6040	-35.93	20230504	3480	11.21	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
51	20240422	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	80	2	2.11	151495330	39102	60.90	3805	3905	3805	4940	2660	3800	3874.36	0.41	0	2478	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	745	-13.52	0.76	12	0.20	-287.00	5136.00	7217	20230417	-46.24	3480	20240411	11.49	4715	-17.71	20240205	3480	11.49	20240411	6040	-35.76	20230504	3480	11.49	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
52	20240422	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	85	2	2.24	137967600	35605	55.45	3805	3905	3805	4940	2660	3800	3874.95	0.41	0	2932	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	746	-13.54	0.76	12	0.19	-287.00	5136.00	7217	20230417	-46.17	3480	20240411	11.64	4715	-17.60	20240205	3480	11.64	20240411	6040	-35.68	20230504	3480	11.64	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
53	20240422	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	80	2	2.11	111869960	28888	44.99	3805	3900	3805	4940	2660	3800	3872.54	0.41	0	4685	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	745	-13.52	0.76	12	0.15	-287.00	5136.00	7217	20230417	-46.24	3480	20240411	11.49	4715	-17.71	20240205	3480	11.49	20240411	6040	-35.76	20230504	3480	11.49	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
54	20240422	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	70	2	1.84	107207655	27683	43.11	3805	3900	3805	4940	2660	3800	3872.69	0.41	0	4700	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	743	-13.48	0.75	12	0.14	-287.00	5136.00	7217	20230417	-46.38	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	6040	-35.93	20230504	3480	11.21	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
55	20240422	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	95	2	2.50	95653910	24707	38.48	3805	3900	3805	4940	2660	3800	3871.53	0.41	0	6194	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	747	-13.57	0.76	12	0.13	-287.00	5136.00	7217	20230417	-46.03	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	6040	-35.51	20230504	3480	11.93	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
56	20240422	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	85	2	2.24	71595205	18510	28.83	3805	3890	3805	4940	2660	3800	3867.92	0.41	0	4181	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	746	-13.54	0.76	12	0.10	-287.00	5136.00	7217	20230417	-46.17	3480	20240411	11.64	4715	-17.60	20240205	3480	11.64	20240411	6040	-35.68	20230504	3480	11.64	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
57	20240422	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	70	2	1.84	9626365	2510	3.91	3805	3870	3805	4940	2660	3800	3835.21	0.41	0	208	3916	3857	3801	3742	3686	3830	3715	96	1140	500	2580	5	1	19190021	743	-13.48	0.75	12	0.01	-287.00	5136.00	7217	20230417	-46.38	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	6040	-35.93	20230504	3480	11.21	20240411	3.28	N	225220	500	95 억		78213	N	N	0	N	00	N
58	20240419	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-20	5	-0.52	244727380	64196	88.30	3810	3860	3745	4965	2675	3820	3812.20	0.39	0	4224	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	729	-13.24	0.74	12	0.33	-287.00	5136.00	7217	20230417	-47.35	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	6880	-44.77	20230419	3480	9.20	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
59	20240419	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	20	2	0.52	224561350	58895	81.01	3810	3860	3745	4965	2675	3820	3812.91	0.39	0	4305	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	737	-13.38	0.75	12	0.31	-287.00	5136.00	7217	20230417	-46.79	3480	20240411	10.34	4715	-18.56	20240205	3480	10.34	20240411	6880	-44.19	20230419	3480	10.34	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
60	20240419	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	15	2	0.39	206850770	54255	74.63	3810	3860	3745	4965	2675	3820	3812.57	0.39	0	3636	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	736	-13.36	0.75	12	0.28	-287.00	5136.00	7217	20230417	-46.86	3480	20240411	10.20	4715	-18.66	20240205	3480	10.20	20240411	6880	-44.26	20230419	3480	10.20	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
61	20240419	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	0	3	0.00	179314705	47047	64.71	3810	3860	3745	4965	2675	3820	3811.40	0.39	0	5498	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	733	-13.31	0.74	12	0.25	-287.00	5136.00	7217	20230417	-47.07	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	6880	-44.48	20230419	3480	9.77	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
62	20240419	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-40	5	-1.05	159381280	41814	57.52	3810	3860	3745	4965	2675	3820	3811.67	0.39	0	6057	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	725	-13.17	0.74	12	0.22	-287.00	5136.00	7217	20230417	-47.62	3480	20240411	8.62	4715	-19.83	20240205	3480	8.62	20240411	6880	-45.06	20230419	3480	8.62	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
63	20240419	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	0	3	0.00	104935625	27401	37.69	3810	3860	3790	4965	2675	3820	3829.63	0.39	0	536	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	733	-13.31	0.74	12	0.14	-287.00	5136.00	7217	20230417	-47.07	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	6880	-44.48	20230419	3480	9.77	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
64	20240419	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	25	2	0.65	38801945	10108	13.90	3810	3860	3805	4965	2675	3820	3838.74	0.39	0	207	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	738	-13.40	0.75	12	0.05	-287.00	5136.00	7217	20230417	-46.72	3480	20240411	10.49	4715	-18.45	20240205	3480	10.49	20240411	6880	-44.11	20230419	3480	10.49	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
65	20240419	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	30	2	0.79	7388845	1931	2.66	3810	3855	3805	4965	2675	3820	3826.43	0.39	0	871	3970	3895	3815	3740	3660	3932	3777	96	1145	500	2590	5	1	19190021	739	-13.41	0.75	12	0.01	-287.00	5136.00	7217	20230417	-46.65	3480	20240411	10.63	4715	-18.35	20240205	3480	10.63	20240411	6880	-44.04	20230419	3480	10.63	20240411	3.28	N	225220	500	95 억		73996	N	N	0	N	00	N
66	20240418	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	50	2	1.33	278074990	72563	123.02	3735	3890	3735	4900	2640	3770	3832.20	0.33	0	10637	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	733	-13.31	0.74	12	0.38	-287.00	5136.00	7217	20230417	-47.07	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	13070	-70.77	20230418	3480	9.77	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
67	20240418	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	70	2	1.86	232873310	60806	103.08	3735	3890	3735	4900	2640	3770	3829.78	0.33	0	10646	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	737	-13.38	0.75	12	0.32	-287.00	5136.00	7217	20230417	-46.79	3480	20240411	10.34	4715	-18.56	20240205	3480	10.34	20240411	13070	-70.62	20230418	3480	10.34	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
68	20240418	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	80	2	2.12	160027150	41767	70.81	3735	3890	3735	4900	2640	3770	3831.43	0.33	0	9175	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	739	-13.41	0.75	12	0.22	-287.00	5136.00	7217	20230417	-46.65	3480	20240411	10.63	4715	-18.35	20240205	3480	10.63	20240411	13070	-70.54	20230418	3480	10.63	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
69	20240418	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	85	2	2.25	154061025	40209	68.17	3735	3890	3735	4900	2640	3770	3831.51	0.33	0	9175	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	740	-13.43	0.75	12	0.21	-287.00	5136.00	7217	20230417	-46.58	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	13070	-70.50	20230418	3480	10.78	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
70	20240418	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	100	2	2.65	145742805	38052	64.51	3735	3890	3735	4900	2640	3770	3830.10	0.33	0	8491	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	743	-13.48	0.75	12	0.20	-287.00	5136.00	7217	20230417	-46.38	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	13070	-70.39	20230418	3480	11.21	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
71	20240418	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	85	2	2.25	109834195	28729	48.70	3735	3865	3735	4900	2640	3770	3823.11	0.33	0	2245	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	740	-13.43	0.75	12	0.15	-287.00	5136.00	7217	20230417	-46.58	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	13070	-70.50	20230418	3480	10.78	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
72	20240418	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	80	2	2.12	76036290	19956	33.83	3735	3850	3735	4900	2640	3770	3810.20	0.33	0	2509	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	739	-13.41	0.75	12	0.10	-287.00	5136.00	7217	20230417	-46.65	3480	20240411	10.63	4715	-18.35	20240205	3480	10.63	20240411	13070	-70.54	20230418	3480	10.63	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
73	20240418	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	50	2	1.33	14240260	3755	6.37	3735	3840	3735	4900	2640	3770	3792.35	0.33	0	-159	3890	3830	3750	3690	3610	3860	3720	96	1130	500	2560	5	1	19190021	733	-13.31	0.74	12	0.02	-287.00	5136.00	7217	20230417	-47.07	3480	20240411	9.77	4715	-18.98	20240205	3480	9.77	20240411	13070	-70.77	20230418	3480	9.77	20240411	3.27	N	225220	500	95 억		62608	N	N	0	N	00	N
74	20240417	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	90	2	2.45	212745290	56359	55.53	3670	3810	3670	4780	2580	3680	3774.82	0.30	0	4281	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	723	-13.14	0.73	12	0.29	-287.00	5136.00	7217	20230417	-47.76	3480	20240411	8.33	4715	-20.04	20240205	3480	8.33	20240411	13940	-72.96	20230417	3480	8.33	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
75	20240417	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	85	2	2.31	191326785	50696	49.95	3670	3810	3670	4780	2580	3680	3774.00	0.30	0	3255	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	723	-13.12	0.73	12	0.26	-287.00	5136.00	7217	20230417	-47.83	3480	20240411	8.19	4715	-20.15	20240205	3480	8.19	20240411	13940	-72.99	20230417	3480	8.19	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
76	20240417	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	115	2	3.12	167001365	44282	43.63	3670	3810	3670	4780	2580	3680	3771.31	0.30	0	2986	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	728	-13.22	0.74	12	0.23	-287.00	5136.00	7217	20230417	-47.42	3480	20240411	9.05	4715	-19.51	20240205	3480	9.05	20240411	13940	-72.78	20230417	3480	9.05	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
77	20240417	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	95	2	2.58	137924690	36575	36.04	3670	3810	3670	4780	2580	3680	3771.01	0.30	0	3615	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	724	-13.15	0.74	12	0.19	-287.00	5136.00	7217	20230417	-47.69	3480	20240411	8.48	4715	-19.94	20240205	3480	8.48	20240411	13940	-72.92	20230417	3480	8.48	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
78	20240417	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	90	2	2.45	123060050	32633	32.15	3670	3810	3670	4780	2580	3680	3771.03	0.30	0	5150	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	723	-13.14	0.73	12	0.17	-287.00	5136.00	7217	20230417	-47.76	3480	20240411	8.33	4715	-20.04	20240205	3480	8.33	20240411	13940	-72.96	20230417	3480	8.33	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
79	20240417	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	90	2	2.45	109255330	28980	28.55	3670	3810	3670	4780	2580	3680	3770.03	0.30	0	5688	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	723	-13.14	0.73	12	0.15	-287.00	5136.00	7217	20230417	-47.76	3480	20240411	8.33	4715	-20.04	20240205	3480	8.33	20240411	13940	-72.96	20230417	3480	8.33	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
80	20240417	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	95	2	2.58	61204065	16239	16.00	3670	3810	3670	4780	2580	3680	3768.96	0.30	0	1024	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	724	-13.15	0.74	12	0.08	-287.00	5136.00	7217	20230417	-47.69	3480	20240411	8.48	4715	-19.94	20240205	3480	8.48	20240411	13940	-72.92	20230417	3480	8.48	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
81	20240417	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	65	2	1.77	12722835	3411	3.36	3670	3770	3670	4780	2580	3680	3729.94	0.30	0	-1817	3880	3780	3690	3590	3500	3830	3640	96	1100	500	2500	5	1	19190021	719	-13.05	0.73	12	0.02	-287.00	5136.00	7217	20230417	-48.11	3480	20240411	7.61	4715	-20.57	20240205	3480	7.61	20240411	13940	-73.13	20230417	3480	7.61	20240411	3.34	N	225220	500	95 억		58324	N	N	0	N	00	N
82	20240416	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	5	2	0.14	371975010	100689	12.86	3655	3790	3600	4775	2575	3675	3694.30	0.38	0	-14281	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	706	-12.82	0.72	12	0.52	-287.00	5136.00	7217	20230417	-49.01	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	13940	-73.60	20230417	3480	5.75	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
83	20240416	150914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	20	2	0.54	304802565	82690	10.56	3655	3725	3600	4775	2575	3675	3686.09	0.38	0	-16742	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	709	-12.87	0.72	12	0.43	-287.00	5136.00	7217	20230417	-48.80	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	13940	-73.49	20230417	3480	6.18	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
84	20240416	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	25	2	0.68	244844975	66475	8.49	3655	3725	3600	4775	2575	3675	3683.26	0.38	0	-13135	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	710	-12.89	0.72	12	0.35	-287.00	5136.00	7217	20230417	-48.73	3480	20240411	6.32	4715	-21.53	20240205	3480	6.32	20240411	13940	-73.46	20230417	3480	6.32	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
85	20240416	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	30	2	0.82	226064905	61410	7.84	3655	3725	3600	4775	2575	3675	3681.24	0.38	0	-12727	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	711	-12.91	0.72	12	0.32	-287.00	5136.00	7217	20230417	-48.66	3480	20240411	6.47	4715	-21.42	20240205	3480	6.47	20240411	13940	-73.42	20230417	3480	6.47	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
86	20240416	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	5	2	0.14	205732865	55899	7.14	3655	3725	3600	4775	2575	3675	3680.44	0.38	0	-8954	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	706	-12.82	0.72	12	0.29	-287.00	5136.00	7217	20230417	-49.01	3480	20240411	5.75	4715	-21.95	20240205	3480	5.75	20240411	13940	-73.60	20230417	3480	5.75	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
87	20240416	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	25	2	0.68	183752185	49914	6.37	3655	3725	3600	4775	2575	3675	3681.38	0.38	0	-6670	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	710	-12.89	0.72	12	0.26	-287.00	5136.00	7217	20230417	-48.73	3480	20240411	6.32	4715	-21.53	20240205	3480	6.32	20240411	13940	-73.46	20230417	3480	6.32	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
88	20240416	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	30	2	0.82	120560710	32810	4.19	3655	3725	3600	4775	2575	3675	3674.51	0.38	0	-5100	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	711	-12.91	0.72	12	0.17	-287.00	5136.00	7217	20230417	-48.66	3480	20240411	6.47	4715	-21.42	20240205	3480	6.47	20240411	13940	-73.42	20230417	3480	6.47	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
89	20240416	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-15	5	-0.41	23861270	6505	0.83	3655	3725	3640	4775	2575	3675	3668.14	0.38	0	-1311	4291	3982	3761	3452	3231	4137	3607	96	1100	500	2490	5	1	19190021	702	-12.75	0.71	12	0.03	-287.00	5136.00	7217	20230417	-49.29	3480	20240411	5.17	4715	-22.38	20240205	3480	5.17	20240411	13940	-73.74	20230417	3480	5.17	20240411	3.34	N	225220	500	95 억		72604	N	N	0	N	00	N
90	20240415	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	70	2	1.94	3016563970	782775	1230.93	3540	4070	3540	4685	2525	3605	3853.87	0.48	0	-19674	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	705	-12.80	0.72	12	4.08	-287.00	5136.00	7217	20230417	-49.08	3480	20240411	5.60	4715	-22.06	20240205	3480	5.60	20240411	13940	-73.64	20230417	3480	5.60	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
91	20240415	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	105	2	2.91	2975458545	771615	1213.38	3540	4070	3540	4685	2525	3605	3856.14	0.48	0	-20452	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	712	-12.93	0.72	12	4.02	-287.00	5136.00	7217	20230417	-48.59	3480	20240411	6.61	4715	-21.31	20240205	3480	6.61	20240411	13940	-73.39	20230417	3480	6.61	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
92	20240415	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	90	2	2.50	2900775210	751354	1181.52	3540	4070	3540	4685	2525	3605	3860.73	0.48	0	-17266	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	709	-12.87	0.72	12	3.92	-287.00	5136.00	7217	20230417	-48.80	3480	20240411	6.18	4715	-21.63	20240205	3480	6.18	20240411	13940	-73.49	20230417	3480	6.18	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
93	20240415	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	110	2	3.05	2852767735	738311	1161.01	3540	4070	3540	4685	2525	3605	3863.91	0.48	0	-16554	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	713	-12.94	0.72	12	3.85	-287.00	5136.00	7217	20230417	-48.52	3480	20240411	6.75	4715	-21.21	20240205	3480	6.75	20240411	13940	-73.35	20230417	3480	6.75	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
94	20240415	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	125	2	3.47	2740020990	707872	1113.15	3540	4070	3540	4685	2525	3605	3870.79	0.48	0	-11121	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	716	-13.00	0.73	12	3.69	-287.00	5136.00	7217	20230417	-48.32	3480	20240411	7.18	4715	-20.89	20240205	3480	7.18	20240411	13940	-73.24	20230417	3480	7.18	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
95	20240415	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	170	2	4.72	2639789080	681066	1070.99	3540	4070	3540	4685	2525	3605	3875.97	0.48	0	-5734	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	724	-13.15	0.74	12	3.55	-287.00	5136.00	7217	20230417	-47.69	3480	20240411	8.48	4715	-19.94	20240205	3480	8.48	20240411	13940	-72.92	20230417	3480	8.48	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
96	20240415	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	120	2	3.33	2426835190	624468	981.99	3540	4070	3540	4685	2525	3605	3886.24	0.48	0	-12121	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	715	-12.98	0.73	12	3.25	-287.00	5136.00	7217	20230417	-48.39	3480	20240411	7.04	4715	-21.00	20240205	3480	7.04	20240411	13940	-73.28	20230417	3480	7.04	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
97	20240415	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	35	2	0.97	31346080	8748	13.76	3540	3640	3540	4685	2525	3605	3583.23	0.48	0	-984	3705	3655	3605	3555	3505	3630	3530	96	1080	500	2450	5	1	19190021	699	-12.68	0.71	12	0.05	-287.00	5136.00	7217	20230417	-49.56	3480	20240411	4.60	4715	-22.80	20240205	3480	4.60	20240411	13940	-73.89	20230417	3480	4.60	20240411	3.43	N	225220	500	95 억		91814	N	N	0	N	00	N
98	20240412	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	15	2	0.42	227907970	63309	72.47	3640	3655	3555	4665	2515	3590	3599.93	0.55	0	-13451	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	692	-12.56	0.70	12	0.33	-287.00	5136.00	7217	20230417	-50.05	3480	20240411	3.59	4715	-23.54	20240205	3480	3.59	20240411	13940	-74.14	20230417	3480	3.59	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
99	20240412	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	10	2	0.28	216068170	60026	68.72	3640	3655	3555	4665	2515	3590	3599.58	0.55	0	-12807	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	691	-12.54	0.70	12	0.31	-287.00	5136.00	7217	20230417	-50.12	3480	20240411	3.45	4715	-23.65	20240205	3480	3.45	20240411	13940	-74.18	20230417	3480	3.45	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
100	20240412	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	0	3	0.00	204745750	56879	65.11	3640	3655	3555	4665	2515	3590	3599.67	0.55	0	-11986	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	689	-12.51	0.70	12	0.30	-287.00	5136.00	7217	20230417	-50.26	3480	20240411	3.16	4715	-23.86	20240205	3480	3.16	20240411	13940	-74.25	20230417	3480	3.16	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
101	20240412	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	45	2	1.25	126140570	35040	40.11	3640	3655	3555	4665	2515	3590	3599.90	0.55	0	-8868	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	698	-12.67	0.71	12	0.18	-287.00	5136.00	7217	20230417	-49.63	3480	20240411	4.45	4715	-22.91	20240205	3480	4.45	20240411	13940	-73.92	20230417	3480	4.45	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
102	20240412	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-15	5	-0.42	95514215	26518	30.36	3640	3655	3555	4665	2515	3590	3601.86	0.55	0	-6714	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	686	-12.46	0.70	12	0.14	-287.00	5136.00	7217	20230417	-50.46	3480	20240411	2.73	4715	-24.18	20240205	3480	2.73	20240411	13940	-74.35	20230417	3480	2.73	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
103	20240412	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-15	5	-0.42	30663370	8536	9.77	3640	3640	3565	4665	2515	3590	3592.24	0.55	0	-3436	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	686	-12.46	0.70	12	0.04	-287.00	5136.00	7217	20230417	-50.46	3480	20240411	2.73	4715	-24.18	20240205	3480	2.73	20240411	13940	-74.35	20230417	3480	2.73	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
104	20240412	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-15	5	-0.42	17401570	4833	5.53	3640	3640	3565	4665	2515	3590	3600.57	0.55	0	-1451	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	686	-12.46	0.70	12	0.03	-287.00	5136.00	7217	20230417	-50.46	3480	20240411	2.73	4715	-24.18	20240205	3480	2.73	20240411	13940	-74.35	20230417	3480	2.73	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
105	20240412	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	0	3	0.00	3692595	1026	1.17	3640	3640	3590	4665	2515	3590	3599.02	0.55	0	-931	3770	3680	3580	3490	3390	3725	3535	96	1075	500	2440	5	1	19190021	689	-12.51	0.70	12	0.01	-287.00	5136.00	7217	20230417	-50.26	3480	20240411	3.16	4715	-23.86	20240205	3480	3.16	20240411	13940	-74.25	20230417	3480	3.16	20240411	3.40	N	225220	500	95 억		105265	N	N	0	N	00	N
106	20240411	160849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3590	80	2	2.28	314412665	87353	106.41	3495	3670	3480	4560	2460	3510	3599.41	0.55	0	-617	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	689	-12.51	0.70	12	0.46	-287.00	5136.00	7217	20230417	-50.26	3480	20240411	3.16	4715	-23.86	20240205	3480	3.16	20240411	13940	-74.25	20230417	3480	3.16	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
107	20240411	150855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3610	100	2	2.85	299176365	83113	101.24	3495	3670	3480	4560	2460	3510	3599.63	0.55	0	-1093	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	693	-12.58	0.70	12	0.43	-287.00	5136.00	7217	20230417	-49.98	3480	20240411	3.74	4715	-23.44	20240205	3480	3.74	20240411	13940	-74.10	20230417	3480	3.74	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
108	20240411	140851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3650	140	2	3.99	228640415	63602	77.48	3495	3670	3480	4560	2460	3510	3594.86	0.55	0	-2711	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	700	-12.72	0.71	12	0.33	-287.00	5136.00	7217	20230417	-49.42	3480	20240411	4.89	4715	-22.59	20240205	3480	4.89	20240411	13940	-73.82	20230417	3480	4.89	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
109	20240411	130841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3630	120	2	3.42	197625860	55091	67.11	3495	3665	3480	4560	2460	3510	3587.26	0.55	0	-4707	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	697	-12.65	0.71	12	0.29	-287.00	5136.00	7217	20230417	-49.70	3480	20240411	4.31	4715	-23.01	20240205	3480	4.31	20240411	13940	-73.96	20230417	3480	4.31	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
110	20240411	120852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3625	115	2	3.28	171896075	48038	58.52	3495	3665	3480	4560	2460	3510	3578.34	0.55	0	-7737	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	696	-12.63	0.71	12	0.25	-287.00	5136.00	7217	20230417	-49.77	3480	20240411	4.17	4715	-23.12	20240205	3480	4.17	20240411	13940	-74.00	20230417	3480	4.17	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
111	20240411	110845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3630	120	2	3.42	117706215	33103	40.32	3495	3635	3480	4560	2460	3510	3555.76	0.55	0	-9614	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	697	-12.65	0.71	12	0.17	-287.00	5136.00	7217	20230417	-49.70	3480	20240411	4.31	4715	-23.01	20240205	3480	4.31	20240411	13940	-73.96	20230417	3480	4.31	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
112	20240411	100852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3615	105	2	2.99	90445615	25567	31.14	3495	3625	3480	4560	2460	3510	3537.59	0.55	0	-10906	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	694	-12.60	0.70	12	0.13	-287.00	5136.00	7217	20230417	-49.91	3480	20240411	3.88	4715	-23.33	20240205	3480	3.88	20240411	13940	-74.07	20230417	3480	3.88	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
113	20240411	090850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3490	-20	5	-0.57	25616835	7311	8.91	3495	3590	3490	4560	2460	3510	3503.88	0.55	0	-4928	3736	3622	3561	3447	3386	3592	3417	96	1050	500	2380	5	1	19190021	670	-12.16	0.68	12	0.04	-287.00	5136.00	7217	20230417	-51.64	3490	20240411	0.00	4715	-25.98	20240205	3490	0.00	20240411	13940	-74.96	20230417	3490	0.00	20240411	3.45	N	225220	500	95 억		106158	N	N	0	N	00	N
114	20240409	160836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3510	-90	5	-2.50	291113820	81963	4.28	3600	3675	3500	4680	2520	3600	3551.78	0.61	0	-10286	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	674	-12.23	0.68	12	0.43	-287.00	5136.00	7217	20230417	-51.36	3500	20240409	0.29	4715	-25.56	20240205	3500	0.29	20240409	13940	-74.82	20230417	3500	0.29	20240409	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
115	20240409	150841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3520	-80	5	-2.22	264777545	74465	3.89	3600	3675	3500	4680	2520	3600	3555.73	0.61	0	-8139	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	675	-12.26	0.69	12	0.39	-287.00	5136.00	7217	20230417	-51.23	3500	20240409	0.57	4715	-25.34	20240205	3500	0.57	20240409	13940	-74.75	20230417	3500	0.57	20240409	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
116	20240409	140846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3550	-50	5	-1.39	233450125	65582	3.43	3600	3675	3500	4680	2520	3600	3559.67	0.61	0	-5665	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	681	-12.37	0.69	12	0.34	-287.00	5136.00	7217	20230417	-50.81	3500	20240409	1.43	4715	-24.71	20240205	3500	1.43	20240409	13940	-74.53	20230417	3500	1.43	20240409	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
117	20240409	130839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3510	-90	5	-2.50	211667495	59408	3.10	3600	3675	3500	4680	2520	3600	3562.95	0.61	0	-4212	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	674	-12.23	0.68	12	0.31	-287.00	5136.00	7217	20230417	-51.36	3500	20240409	0.29	4715	-25.56	20240205	3500	0.29	20240409	13940	-74.82	20230417	3500	0.29	20240409	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
118	20240409	120842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3525	-75	5	-2.08	177904830	49811	2.60	3600	3675	3515	4680	2520	3600	3571.60	0.61	0	319	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	676	-12.28	0.69	12	0.26	-287.00	5136.00	7217	20230417	-51.16	3515	20240409	0.28	4715	-25.24	20240205	3515	0.28	20240409	13940	-74.71	20230417	3515	0.28	20240409	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
119	20240409	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-25	5	-0.69	122910500	34265	1.79	3600	3675	3555	4680	2520	3600	3587.06	0.61	0	1908	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	686	-12.46	0.70	12	0.18	-287.00	5136.00	7217	20230417	-50.46	3540	20231101	0.99	4715	-24.18	20240205	3555	0.56	20240409	13940	-74.35	20230417	3540	0.99	20231101	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
120	20240409	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-10	5	-0.28	65453385	18177	0.95	3600	3675	3580	4680	2520	3600	3600.89	0.61	0	3596	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	689	-12.51	0.70	12	0.09	-287.00	5136.00	7217	20230417	-50.26	3540	20231101	1.41	4715	-23.86	20240205	3580	0.28	20240409	13940	-74.25	20230417	3540	1.41	20231101	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
121	20240409	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3615	15	2	0.42	31168395	8660	0.45	3600	3675	3580	4680	2520	3600	3599.12	0.61	0	708	4813	4206	3893	3286	2973	4050	3130	96	1080	500	2440	5	1	19190021	694	-12.60	0.70	12	0.05	-287.00	5136.00	7217	20230417	-49.91	3540	20231101	2.12	4715	-23.33	20240205	3580	0.98	20240409	13940	-74.07	20230417	3540	2.12	20231101	3.44	N	225220	500	95 억		116444	N	N	0	N	00	N
122	20240408	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-105	5	-2.83	5862382490	1461106	3603.49	3690	4500	3580	4815	2595	3705	4012.38	0.72	0	-19799	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	691	-12.54	0.70	12	7.61	-287.00	5136.00	7217	20230417	-50.12	3540	20231101	1.69	4715	-23.65	20240205	3580	0.56	20240408	13940	-74.18	20230417	3540	1.69	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
123	20240408	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-110	5	-2.97	5782765945	1438983	3548.93	3690	4500	3580	4815	2595	3705	4018.65	0.72	0	-21829	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	690	-12.53	0.70	12	7.50	-287.00	5136.00	7217	20230417	-50.19	3540	20231101	1.55	4715	-23.75	20240205	3580	0.42	20240408	13940	-74.21	20230417	3540	1.55	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
124	20240408	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-50	5	-1.35	5176519395	1271567	3136.03	3690	4500	3635	4815	2595	3705	4070.98	0.72	0	-35296	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	701	-12.74	0.71	12	6.63	-287.00	5136.00	7217	20230417	-49.36	3540	20231101	3.25	4715	-22.48	20240205	3625	0.83	20240403	13940	-73.78	20230417	3540	3.25	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
125	20240408	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	113117735	30643	75.57	3690	3745	3670	4815	2595	3705	3691.47	0.72	0	-6579	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	708	-12.86	0.72	12	0.16	-287.00	5136.00	7217	20230417	-48.87	3540	20231101	4.24	4715	-21.74	20240205	3625	1.79	20240403	13940	-73.53	20230417	3540	4.24	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
126	20240408	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-30	5	-0.81	98724155	26735	65.94	3690	3745	3675	4815	2595	3705	3692.69	0.72	0	-5830	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	705	-12.80	0.72	12	0.14	-287.00	5136.00	7217	20230417	-49.08	3540	20231101	3.81	4715	-22.06	20240205	3625	1.38	20240403	13940	-73.64	20230417	3540	3.81	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
127	20240408	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-25	5	-0.67	79121470	21406	52.79	3690	3745	3680	4815	2595	3705	3696.23	0.72	0	-3702	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	706	-12.82	0.72	12	0.11	-287.00	5136.00	7217	20230417	-49.01	3540	20231101	3.95	4715	-21.95	20240205	3625	1.52	20240403	13940	-73.60	20230417	3540	3.95	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
128	20240408	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	15	2	0.40	58751725	15886	39.18	3690	3745	3690	4815	2595	3705	3698.33	0.72	0	-2160	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	714	-12.96	0.72	12	0.08	-287.00	5136.00	7217	20230417	-48.46	3540	20231101	5.08	4715	-21.10	20240205	3625	2.62	20240403	13940	-73.31	20230417	3540	5.08	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
129	20240408	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-15	5	-0.40	25107165	6801	16.77	3690	3745	3690	4815	2595	3705	3691.69	0.72	0	-2138	3865	3785	3710	3630	3555	3747	3592	96	1110	500	2510	5	1	19190021	708	-12.86	0.72	12	0.04	-287.00	5136.00	7217	20230417	-48.87	3540	20231101	4.24	4715	-21.74	20240205	3625	1.79	20240403	13940	-73.53	20230417	3540	4.24	20231101	3.44	N	225220	500	95 억		137979	N	N	0	N	00	N
130	20240405	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-30	5	-0.80	149241470	40547	81.85	3790	3790	3635	4855	2615	3735	3680.70	0.77	0	-9846	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	711	-12.91	0.72	12	0.21	-287.00	5136.00	7217	20230417	-48.66	3540	20231101	4.66	4715	-21.42	20240205	3625	2.21	20240403	13940	-73.42	20230417	3540	4.66	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
131	20240405	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-25	5	-0.67	144492930	39265	79.26	3790	3790	3635	4855	2615	3735	3679.94	0.77	0	-9465	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	712	-12.93	0.72	12	0.20	-287.00	5136.00	7217	20230417	-48.59	3540	20231101	4.80	4715	-21.31	20240205	3625	2.34	20240403	13940	-73.39	20230417	3540	4.80	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
132	20240405	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-30	5	-0.80	143455480	38984	78.69	3790	3790	3635	4855	2615	3735	3679.86	0.77	0	-9465	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	711	-12.91	0.72	12	0.20	-287.00	5136.00	7217	20230417	-48.66	3540	20231101	4.66	4715	-21.42	20240205	3625	2.21	20240403	13940	-73.42	20230417	3540	4.66	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
133	20240405	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-40	5	-1.07	135888580	36939	74.56	3790	3790	3635	4855	2615	3735	3678.73	0.77	0	-7665	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	709	-12.87	0.72	12	0.19	-287.00	5136.00	7217	20230417	-48.80	3540	20231101	4.38	4715	-21.63	20240205	3625	1.93	20240403	13940	-73.49	20230417	3540	4.38	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
134	20240405	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-50	5	-1.34	133474755	36286	73.24	3790	3790	3635	4855	2615	3735	3678.41	0.77	0	-7020	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	707	-12.84	0.72	12	0.19	-287.00	5136.00	7217	20230417	-48.94	3540	20231101	4.10	4715	-21.85	20240205	3625	1.66	20240403	13940	-73.57	20230417	3540	4.10	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
135	20240405	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-50	5	-1.34	128550555	34945	70.54	3790	3790	3635	4855	2615	3735	3678.65	0.77	0	-7071	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	707	-12.84	0.72	12	0.18	-287.00	5136.00	7217	20230417	-48.94	3540	20231101	4.10	4715	-21.85	20240205	3625	1.66	20240403	13940	-73.57	20230417	3540	4.10	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
136	20240405	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	-75	5	-2.01	84629060	22938	46.30	3790	3790	3645	4855	2615	3735	3689.47	0.77	0	-4346	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	702	-12.75	0.71	12	0.12	-287.00	5136.00	7217	20230417	-49.29	3540	20231101	3.39	4715	-22.38	20240205	3625	0.97	20240403	13940	-73.74	20230417	3540	3.39	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
137	20240405	090822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-20	5	-0.54	23973910	6416	12.95	3790	3790	3700	4855	2615	3735	3736.58	0.77	0	-5402	4031	3882	3766	3617	3501	3957	3692	96	1120	500	2530	5	1	19190021	713	-12.94	0.72	12	0.03	-287.00	5136.00	7217	20230417	-48.52	3540	20231101	4.94	4715	-21.21	20240205	3625	2.48	20240403	13940	-73.35	20230417	3540	4.94	20231101	3.50	N	225220	500	95 억		147831	N	N	0	N	00	N
138	20240404	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	40	2	1.08	185643410	49491	99.67	3690	3915	3650	4800	2590	3695	3751.05	0.84	0	-12943	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	717	-13.01	0.73	12	0.26	-287.00	5136.00	7217	20230417	-48.25	3540	20231101	5.51	4715	-20.78	20240205	3625	3.03	20240403	13940	-73.21	20230417	3540	5.51	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
139	20240404	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	35	2	0.95	179149215	47749	96.16	3690	3915	3650	4800	2590	3695	3751.89	0.84	0	-12001	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	716	-13.00	0.73	12	0.25	-287.00	5136.00	7217	20230417	-48.32	3540	20231101	5.37	4715	-20.89	20240205	3625	2.90	20240403	13940	-73.24	20230417	3540	5.37	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
140	20240404	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	25	2	0.68	176936665	47154	94.96	3690	3915	3650	4800	2590	3695	3752.32	0.84	0	-11527	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	714	-12.96	0.72	12	0.25	-287.00	5136.00	7217	20230417	-48.46	3540	20231101	5.08	4715	-21.10	20240205	3625	2.62	20240403	13940	-73.31	20230417	3540	5.08	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
141	20240404	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-10	5	-0.27	171523455	45694	92.02	3690	3915	3650	4800	2590	3695	3753.74	0.84	0	-10694	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	707	-12.84	0.72	12	0.24	-287.00	5136.00	7217	20230417	-48.94	3540	20231101	4.10	4715	-21.85	20240205	3625	1.66	20240403	13940	-73.57	20230417	3540	4.10	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
142	20240404	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	-5	5	-0.14	165040105	43935	88.48	3690	3915	3650	4800	2590	3695	3756.46	0.84	0	-10140	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	708	-12.86	0.72	12	0.23	-287.00	5136.00	7217	20230417	-48.87	3540	20231101	4.24	4715	-21.74	20240205	3625	1.79	20240403	13940	-73.53	20230417	3540	4.24	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
143	20240404	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	35	2	0.95	154324645	41026	82.62	3690	3915	3650	4800	2590	3695	3761.63	0.84	0	-10571	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	716	-13.00	0.73	12	0.21	-287.00	5136.00	7217	20230417	-48.32	3540	20231101	5.37	4715	-20.89	20240205	3625	2.90	20240403	13940	-73.24	20230417	3540	5.37	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
144	20240404	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	15	2	0.41	133516205	35418	71.33	3690	3915	3650	4800	2590	3695	3769.73	0.84	0	-10310	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	712	-12.93	0.72	12	0.18	-287.00	5136.00	7217	20230417	-48.59	3540	20231101	4.80	4715	-21.31	20240205	3625	2.34	20240403	13940	-73.39	20230417	3540	4.80	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
145	20240404	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	0	3	0.00	10965795	2988	6.02	3690	3700	3650	4800	2590	3695	3669.94	0.84	0	1003	3795	3745	3685	3635	3575	3715	3605	96	1105	500	2510	5	1	19190021	709	-12.87	0.72	12	0.02	-287.00	5136.00	7217	20230417	-48.80	3540	20231101	4.38	4715	-21.63	20240205	3625	1.93	20240403	13940	-73.49	20230417	3540	4.38	20231101	3.54	N	225220	500	95 억		160773	N	N	0	N	00	N
146	20240403	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-30	5	-0.81	164235740	44709	70.42	3725	3735	3625	4840	2610	3725	3673.43	0.84	0	503	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	709	-12.87	0.72	12	0.23	-287.00	5136.00	7217	20230417	-48.80	3540	20231101	4.38	4715	-21.63	20240205	3625	1.93	20240403	13940	-73.49	20230417	3540	4.38	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
147	20240403	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-25	5	-0.67	159334325	43376	68.32	3725	3735	3625	4840	2610	3725	3673.33	0.84	0	742	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	710	-12.89	0.72	12	0.23	-287.00	5136.00	7217	20230417	-48.73	3540	20231101	4.52	4715	-21.53	20240205	3625	2.07	20240403	13940	-73.46	20230417	3540	4.52	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
148	20240403	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-55	5	-1.48	141568040	38525	60.68	3725	3735	3625	4840	2610	3725	3674.70	0.84	0	991	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	704	-12.79	0.71	12	0.20	-287.00	5136.00	7217	20230417	-49.15	3540	20231101	3.67	4715	-22.16	20240205	3625	1.24	20240403	13940	-73.67	20230417	3540	3.67	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
149	20240403	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	-40	5	-1.07	130612795	35537	55.97	3725	3735	3625	4840	2610	3725	3675.40	0.84	0	318	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	707	-12.84	0.72	12	0.19	-287.00	5136.00	7217	20230417	-48.94	3540	20231101	4.10	4715	-21.85	20240205	3625	1.66	20240403	13940	-73.57	20230417	3540	4.10	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
150	20240403	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	0	3	0.00	90551590	24625	38.78	3725	3735	3625	4840	2610	3725	3677.22	0.84	0	-1189	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	715	-12.98	0.73	12	0.13	-287.00	5136.00	7217	20230417	-48.39	3540	20231101	5.23	4715	-21.00	20240205	3625	2.76	20240403	13940	-73.28	20230417	3540	5.23	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
151	20240403	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	-5	5	-0.13	86148120	23441	36.92	3725	3735	3625	4840	2610	3725	3675.10	0.84	0	-1055	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	714	-12.96	0.72	12	0.12	-287.00	5136.00	7217	20230417	-48.46	3540	20231101	5.08	4715	-21.10	20240205	3625	2.62	20240403	13940	-73.31	20230417	3540	5.08	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
152	20240403	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	-45	5	-1.21	65460160	17860	28.13	3725	3725	3625	4840	2610	3725	3665.17	0.84	0	-222	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	706	-12.82	0.72	12	0.09	-287.00	5136.00	7217	20230417	-49.01	3540	20231101	3.95	4715	-21.95	20240205	3625	1.52	20240403	13940	-73.60	20230417	3540	3.95	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
153	20240403	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-55	5	-1.48	18321385	4964	7.82	3725	3725	3650	4840	2610	3725	3690.83	0.84	0	1817	3885	3805	3765	3685	3645	3785	3665	96	1115	500	2530	5	1	19190021	704	-12.79	0.71	12	0.03	-287.00	5136.00	7217	20230417	-49.15	3540	20231101	3.67	4715	-22.16	20240205	3650	0.55	20240403	13940	-73.67	20230417	3540	3.67	20231101	3.50	N	225220	500	95 억		160271	N	N	0	N	00	N
154	20240402	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-125	5	-3.25	239241340	63188	286.45	3830	3845	3725	5000	2695	3850	3786.20	0.96	0	-23039	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	715	-12.98	0.73	12	0.33	-287.00	5136.00	7217	20230417	-48.39	3540	20231101	5.23	4715	-21.00	20240205	3705	0.54	20240307	13940	-73.28	20230417	3540	5.23	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
155	20240402	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-85	5	-2.21	219661285	57939	262.65	3830	3845	3740	5000	2695	3850	3791.25	0.96	0	-21601	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	723	-13.12	0.73	12	0.30	-287.00	5136.00	7217	20230417	-47.83	3540	20231101	6.36	4715	-20.15	20240205	3705	1.62	20240307	13940	-72.99	20230417	3540	6.36	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
156	20240402	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-70	5	-1.82	157336925	41386	187.62	3830	3845	3770	5000	2695	3850	3801.69	0.96	0	-13934	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	725	-13.17	0.74	12	0.22	-287.00	5136.00	7217	20230417	-47.62	3540	20231101	6.78	4715	-19.83	20240205	3705	2.02	20240307	13940	-72.88	20230417	3540	6.78	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
157	20240402	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-70	5	-1.82	127841915	33592	152.28	3830	3845	3770	5000	2695	3850	3805.73	0.96	0	-10761	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	725	-13.17	0.74	12	0.18	-287.00	5136.00	7217	20230417	-47.62	3540	20231101	6.78	4715	-19.83	20240205	3705	2.02	20240307	13940	-72.88	20230417	3540	6.78	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
158	20240402	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-30	5	-0.78	74245000	19432	88.09	3830	3845	3805	5000	2695	3850	3820.76	0.96	0	-5887	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	733	-13.31	0.74	12	0.10	-287.00	5136.00	7217	20230417	-47.07	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	13940	-72.60	20230417	3540	7.91	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
159	20240402	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-45	5	-1.17	68356385	17888	81.09	3830	3845	3805	5000	2695	3850	3821.35	0.96	0	-4778	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	730	-13.26	0.74	12	0.09	-287.00	5136.00	7217	20230417	-47.28	3540	20231101	7.49	4715	-19.30	20240205	3705	2.70	20240307	13940	-72.70	20230417	3540	7.49	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
160	20240402	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-30	5	-0.78	48849080	12770	57.89	3830	3845	3810	5000	2695	3850	3825.30	0.96	0	-3670	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	733	-13.31	0.74	12	0.07	-287.00	5136.00	7217	20230417	-47.07	3540	20231101	7.91	4715	-18.98	20240205	3705	3.10	20240307	13940	-72.60	20230417	3540	7.91	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
161	20240402	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-20	5	-0.52	20518360	5351	24.26	3830	3845	3825	5000	2695	3850	3834.49	0.96	0	-1985	3943	3896	3853	3806	3763	3875	3785	96	1150	500	2610	5	1	19190021	735	-13.34	0.75	12	0.03	-287.00	5136.00	7217	20230417	-46.93	3540	20231101	8.19	4715	-18.77	20240205	3705	3.37	20240307	13940	-72.53	20230417	3540	8.19	20231101	3.41	N	225220	500	95 억		183314	N	N	0	N	00	N
162	20240401	160800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	-20	5	-0.52	83284730	21623	25.92	3895	3900	3810	5030	2710	3870	3851.67	0.97	0	-2958	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	739	4.94	0.69	12	0.11	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
163	20240401	150802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3825	-45	5	-1.16	81641000	21196	25.41	3895	3900	3810	5030	2710	3870	3851.72	0.97	0	-2859	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	734	4.90	0.69	12	0.11	780.00	5561.00	7217	20230417	-47.00	3540	20231101	8.05	4715	-18.88	20240205	3705	3.24	20240307	13940	-72.56	20230417	3540	8.05	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
164	20240401	140756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	-20	5	-0.52	67754855	17578	21.07	3895	3900	3810	5030	2710	3870	3854.53	0.97	0	-2488	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	739	4.94	0.69	12	0.09	780.00	5561.00	7217	20230417	-46.65	3540	20231101	8.76	4715	-18.35	20240205	3705	3.91	20240307	13940	-72.38	20230417	3540	8.76	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
165	20240401	130754	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	-10	5	-0.26	36463300	9451	11.33	3895	3900	3810	5030	2710	3870	3858.14	0.97	0	-1273	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.05	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
166	20240401	120801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	-10	5	-0.26	32066490	8312	9.96	3895	3900	3810	5030	2710	3870	3857.85	0.97	0	-1134	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.04	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
167	20240401	110800	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3855	-15	5	-0.39	25129955	6515	7.81	3895	3900	3810	5030	2710	3870	3857.25	0.97	0	-772	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	740	4.94	0.69	12	0.03	780.00	5561.00	7217	20230417	-46.58	3540	20231101	8.90	4715	-18.24	20240205	3705	4.05	20240307	13940	-72.35	20230417	3540	8.90	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
168	20240401	100757	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	-10	5	-0.26	20804775	5394	6.47	3895	3900	3810	5030	2710	3870	3857.02	0.97	0	-461	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.03	780.00	5561.00	7217	20230417	-46.52	3540	20231101	9.04	4715	-18.13	20240205	3705	4.18	20240307	13940	-72.31	20230417	3540	9.04	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N
169	20240401	090756	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3870	0	3	0.00	10897665	2813	3.37	3895	3900	3870	5030	2710	3870	3874.04	0.97	0	-417	3940	3905	3855	3820	3770	3922	3837	96	1160	500	2630	5	1	19190021	743	4.96	0.70	12	0.01	780.00	5561.00	7217	20230417	-46.38	3540	20231101	9.32	4715	-17.92	20240205	3705	4.45	20240307	13940	-72.24	20230417	3540	9.32	20231101	3.33	N	225220	500	95 억		186670	N	N	0	N	00	N