KissMeData/330350/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	161214	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	40	2	0.49	168068330	20677	105.51	8100	8190	8080	10530	5670	8100	8128.12	0.98	0	-1937	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1075	13.50	1.19	12	0.16	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7530	8.10	20240417	13680	-40.50	20231207	6210	31.08	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
3	20240430	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-20	5	-0.25	145505770	17902	91.35	8100	8190	8080	10530	5670	8100	8127.91	0.98	0	-1728	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1067	13.40	1.18	12	0.14	603.00	6841.00	13680	20231207	-40.94	6210	20230726	30.11	10230	-21.02	20240320	7530	7.30	20240417	13680	-40.94	20231207	6210	30.11	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
4	20240430	141232	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	30	2	0.37	121180580	14902	76.04	8100	8190	8100	10530	5670	8100	8131.83	0.98	0	-1645	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1073	13.48	1.19	12	0.11	603.00	6841.00	13680	20231207	-40.57	6210	20230726	30.92	10230	-20.53	20240320	7530	7.97	20240417	13680	-40.57	20231207	6210	30.92	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
5	20240430	131226	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	20	2	0.25	115806930	14241	72.67	8100	8190	8100	10530	5670	8100	8131.94	0.98	0	-1739	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1072	13.47	1.19	12	0.11	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7530	7.84	20240417	13680	-40.64	20231207	6210	30.76	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
6	20240430	121224	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	40	2	0.49	107199320	13181	67.26	8100	8190	8100	10530	5670	8100	8132.87	0.98	0	-1890	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1075	13.50	1.19	12	0.10	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7530	8.10	20240417	13680	-40.50	20231207	6210	31.08	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
7	20240430	111218	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	10	2	0.12	75216970	9242	47.16	8100	8190	8100	10530	5670	8100	8138.60	0.98	0	-103	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1071	13.45	1.19	12	0.07	603.00	6841.00	13680	20231207	-40.72	6210	20230726	30.60	10230	-20.72	20240320	7530	7.70	20240417	13680	-40.72	20231207	6210	30.60	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
8	20240430	101220	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	90	2	1.11	26168730	3207	16.36	8100	8190	8100	10530	5670	8100	8159.88	0.98	0	220	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1081	13.58	1.20	12	0.02	603.00	6841.00	13680	20231207	-40.13	6210	20230726	31.88	10230	-19.94	20240320	7530	8.76	20240417	13680	-40.13	20231207	6210	31.88	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
9	20240430	091229	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	80	2	0.99	1760430	217	1.11	8100	8180	8100	10530	5670	8100	8112.58	0.98	0	-23	8266	8182	8106	8022	7946	8225	8065	26	2430	200	5180	10	1	13202139	1080	13.57	1.20	12	0.00	603.00	6841.00	13680	20231207	-40.20	6210	20230726	31.72	10230	-20.04	20240320	7530	8.63	20240417	13680	-40.20	20231207	6210	31.72	20230726	3.56	N	330350	200	26 억		129866	N	N	0	N	00	N
10	20240429	161209	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	110	2	1.38	158981440	19594	83.21	8050	8190	8030	10380	5600	7990	8113.78	0.96	0	3611	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1069	13.43	1.18	12	0.15	603.00	6841.00	13680	20231207	-40.79	6210	20230726	30.43	10230	-20.82	20240320	7530	7.57	20240417	13680	-40.79	20231207	6210	30.43	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
11	20240429	151219	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	130	2	1.63	149377710	18409	78.17	8050	8190	8030	10380	5600	7990	8114.38	0.96	0	3431	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1072	13.47	1.19	12	0.14	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7530	7.84	20240417	13680	-40.64	20231207	6210	30.76	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
12	20240429	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	110	2	1.38	130573410	16093	68.34	8050	8190	8030	10380	5600	7990	8113.68	0.96	0	2481	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1069	13.43	1.18	12	0.12	603.00	6841.00	13680	20231207	-40.79	6210	20230726	30.43	10230	-20.82	20240320	7530	7.57	20240417	13680	-40.79	20231207	6210	30.43	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
13	20240429	131218	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	110	2	1.38	126425030	15579	66.16	8050	8190	8030	10380	5600	7990	8115.09	0.96	0	2411	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1069	13.43	1.18	12	0.12	603.00	6841.00	13680	20231207	-40.79	6210	20230726	30.43	10230	-20.82	20240320	7530	7.57	20240417	13680	-40.79	20231207	6210	30.43	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
14	20240429	121217	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	130	2	1.63	116448630	14343	60.91	8050	8190	8030	10380	5600	7990	8118.85	0.96	0	1694	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1072	13.47	1.19	12	0.11	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7530	7.84	20240417	13680	-40.64	20231207	6210	30.76	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
15	20240429	111152	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	140	2	1.75	87700470	10786	45.80	8050	8190	8030	10380	5600	7990	8130.95	0.96	0	836	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1073	13.48	1.19	12	0.08	603.00	6841.00	13680	20231207	-40.57	6210	20230726	30.92	10230	-20.53	20240320	7530	7.97	20240417	13680	-40.57	20231207	6210	30.92	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
16	20240429	101217	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	150	2	1.88	74262160	9129	38.77	8050	8190	8030	10380	5600	7990	8134.75	0.96	0	791	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1075	13.50	1.19	12	0.07	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7530	8.10	20240417	13680	-40.50	20231207	6210	31.08	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
17	20240429	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	140	2	1.75	12206470	1515	6.43	8050	8190	8030	10380	5600	7990	8057.08	0.96	0	701	8223	8106	8033	7916	7843	8070	7880	26	2390	200	5110	10	1	13202139	1073	13.48	1.19	12	0.01	603.00	6841.00	13680	20231207	-40.57	6210	20230726	30.92	10230	-20.53	20240320	7530	7.97	20240417	13680	-40.57	20231207	6210	30.92	20230726	3.55	N	330350	200	26 억		126272	N	N	0	N	00	N
18	20240426	161212	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-30	5	-0.37	186905770	23314	125.84	8000	8150	7960	10420	5620	8020	8016.89	0.95	0	756	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1055	13.25	1.17	12	0.18	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7530	6.11	20240417	13680	-41.59	20231207	6210	28.66	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
19	20240426	151214	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-30	5	-0.37	164797320	20547	110.91	8000	8150	7960	10420	5620	8020	8020.51	0.95	0	847	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1055	13.25	1.17	12	0.16	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7530	6.11	20240417	13680	-41.59	20231207	6210	28.66	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
20	20240426	141212	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-10	5	-0.12	147427660	18375	99.18	8000	8150	7960	10420	5620	8020	8023.27	0.95	0	997	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1057	13.28	1.17	12	0.14	603.00	6841.00	13680	20231207	-41.45	6210	20230726	28.99	10230	-21.70	20240320	7530	6.37	20240417	13680	-41.45	20231207	6210	28.99	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
21	20240426	131213	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	0	3	0.00	117780020	14667	79.17	8000	8150	7980	10420	5620	8020	8030.27	0.95	0	1540	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1059	13.30	1.17	12	0.11	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7530	6.51	20240417	13680	-41.37	20231207	6210	29.15	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
22	20240426	121210	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	20	2	0.25	101226850	12605	68.04	8000	8150	7980	10420	5620	8020	8030.69	0.95	0	2585	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1061	13.33	1.18	12	0.10	603.00	6841.00	13680	20231207	-41.23	6210	20230726	29.47	10230	-21.41	20240320	7530	6.77	20240417	13680	-41.23	20231207	6210	29.47	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
23	20240426	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	50	2	0.62	86049760	10718	57.85	8000	8150	7980	10420	5620	8020	8028.53	0.95	0	2811	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1065	13.38	1.18	12	0.08	603.00	6841.00	13680	20231207	-41.01	6210	20230726	29.95	10230	-21.11	20240320	7530	7.17	20240417	13680	-41.01	20231207	6210	29.95	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
24	20240426	101209	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	60	2	0.75	71474530	8902	48.05	8000	8150	7980	10420	5620	8020	8029.04	0.95	0	2847	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1067	13.40	1.18	12	0.07	603.00	6841.00	13680	20231207	-40.94	6210	20230726	30.11	10230	-21.02	20240320	7530	7.30	20240417	13680	-40.94	20231207	6210	30.11	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
25	20240426	091214	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	70	2	0.87	9274900	1154	6.23	8000	8110	7980	10420	5620	8020	8037.18	0.95	0	303	8186	8102	8056	7972	7926	8080	7950	26	2400	200	5130	10	1	13202139	1068	13.42	1.18	12	0.01	603.00	6841.00	13680	20231207	-40.86	6210	20230726	30.27	10230	-20.92	20240320	7530	7.44	20240417	13680	-40.86	20231207	6210	30.27	20230726	3.58	N	330350	200	26 억		125515	N	N	0	N	00	N
26	20240425	161204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-90	5	-1.11	146361790	18200	58.02	8120	8140	8010	10540	5680	8110	8041.86	0.94	0	1377	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1059	13.30	1.17	12	0.14	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7530	6.51	20240417	13680	-41.37	20231207	6210	29.15	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
27	20240425	151209	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-80	5	-0.99	121738410	15132	48.24	8120	8140	8010	10540	5680	8110	8045.10	0.94	0	1334	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1060	13.32	1.17	12	0.11	603.00	6841.00	13680	20231207	-41.30	6210	20230726	29.31	10230	-21.51	20240320	7530	6.64	20240417	13680	-41.30	20231207	6210	29.31	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
28	20240425	141206	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	110895190	13783	43.94	8120	8140	8010	10540	5680	8110	8045.79	0.94	0	1042	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1067	13.40	1.18	12	0.10	603.00	6841.00	13680	20231207	-40.94	6210	20230726	30.11	10230	-21.02	20240320	7530	7.30	20240417	13680	-40.94	20231207	6210	30.11	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
29	20240425	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-50	5	-0.62	105754290	13143	41.90	8120	8140	8010	10540	5680	8110	8046.43	0.94	0	823	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1064	13.37	1.18	12	0.10	603.00	6841.00	13680	20231207	-41.08	6210	20230726	29.79	10230	-21.21	20240320	7530	7.04	20240417	13680	-41.08	20231207	6210	29.79	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
30	20240425	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-30	5	-0.37	104057620	12933	41.23	8120	8140	8010	10540	5680	8110	8045.90	0.94	0	859	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1067	13.40	1.18	12	0.10	603.00	6841.00	13680	20231207	-40.94	6210	20230726	30.11	10230	-21.02	20240320	7530	7.30	20240417	13680	-40.94	20231207	6210	30.11	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
31	20240425	111205	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-80	5	-0.99	86198020	10717	34.17	8120	8140	8010	10540	5680	8110	8043.11	0.94	0	2545	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1060	13.32	1.17	12	0.08	603.00	6841.00	13680	20231207	-41.30	6210	20230726	29.31	10230	-21.51	20240320	7530	6.64	20240417	13680	-41.30	20231207	6210	29.31	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
32	20240425	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-50	5	-0.62	26722420	3313	10.56	8120	8120	8040	10540	5680	8110	8065.93	0.94	0	648	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1064	13.37	1.18	12	0.03	603.00	6841.00	13680	20231207	-41.08	6210	20230726	29.79	10230	-21.21	20240320	7530	7.04	20240417	13680	-41.08	20231207	6210	29.79	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
33	20240425	091209	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-60	5	-0.74	12078580	1497	4.77	8120	8120	8050	10540	5680	8110	8068.52	0.94	0	300	8270	8190	8110	8030	7950	8230	8070	26	2430	200	5190	10	1	13202139	1063	13.35	1.18	12	0.01	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.62	N	330350	200	26 억		124138	N	N	0	N	00	N
34	20240424	161146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	100	2	1.25	254325800	31337	98.50	8070	8190	8030	10410	5610	8010	8115.83	0.98	0	-5346	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1071	13.45	1.19	12	0.24	603.00	6841.00	13680	20231207	-40.72	6210	20230726	30.60	10230	-20.72	20240320	7530	7.70	20240417	13680	-40.72	20231207	6210	30.60	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
35	20240424	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	110	2	1.37	245609550	30263	95.13	8070	8190	8030	10410	5610	8010	8115.84	0.98	0	-5247	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1072	13.47	1.19	12	0.23	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7530	7.84	20240417	13680	-40.64	20231207	6210	30.76	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
36	20240424	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	160	2	2.00	235343170	29004	91.17	8070	8190	8030	10410	5610	8010	8114.16	0.98	0	-5554	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1079	13.55	1.19	12	0.22	603.00	6841.00	13680	20231207	-40.28	6210	20230726	31.56	10230	-20.14	20240320	7530	8.50	20240417	13680	-40.28	20231207	6210	31.56	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
37	20240424	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	110	2	1.37	184465530	22760	71.54	8070	8190	8030	10410	5610	8010	8104.81	0.98	0	-6115	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1072	13.47	1.19	12	0.17	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7530	7.84	20240417	13680	-40.64	20231207	6210	30.76	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
38	20240424	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	130	2	1.62	141451640	17471	54.92	8070	8180	8030	10410	5610	8010	8096.37	0.98	0	-5545	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1075	13.50	1.19	12	0.13	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7530	8.10	20240417	13680	-40.50	20231207	6210	31.08	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
39	20240424	111159	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	100	2	1.25	101561210	12566	39.50	8070	8110	8030	10410	5610	8010	8082.22	0.98	0	-3707	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1071	13.45	1.19	12	0.10	603.00	6841.00	13680	20231207	-40.72	6210	20230726	30.60	10230	-20.72	20240320	7530	7.70	20240417	13680	-40.72	20231207	6210	30.60	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
40	20240424	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	62550960	7746	24.35	8070	8110	8030	10410	5610	8010	8075.26	0.98	0	-1772	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1063	13.35	1.18	12	0.06	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
41	20240424	091202	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	17664570	2187	6.87	8070	8110	8030	10410	5610	8010	8077.08	0.98	0	-32	8176	8092	7976	7892	7776	8135	7935	26	2400	200	5120	10	1	13202139	1063	13.35	1.18	12	0.02	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.63	N	330350	200	26 억		129483	N	N	0	N	00	N
42	20240423	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	10	2	0.12	250531690	31405	104.15	7860	8060	7860	10400	5600	8000	7977.43	0.99	0	-1930	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1057	13.28	1.17	12	0.24	603.00	6841.00	13680	20231207	-41.45	6210	20230726	28.99	10230	-21.70	20240320	7530	6.37	20240417	13680	-41.45	20231207	6210	28.99	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
43	20240423	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	20	2	0.25	240243490	30121	99.89	7860	8060	7860	10400	5600	8000	7975.93	0.99	0	-2088	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1059	13.30	1.17	12	0.23	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7530	6.51	20240417	13680	-41.37	20231207	6210	29.15	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
44	20240423	141155	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	211884520	26576	88.14	7860	8060	7860	10400	5600	8000	7972.75	0.99	0	-3064	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1063	13.35	1.18	12	0.20	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
45	20240423	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-20	5	-0.25	195015850	24473	81.16	7860	8060	7860	10400	5600	8000	7968.58	0.99	0	-2997	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1054	13.23	1.17	12	0.19	603.00	6841.00	13680	20231207	-41.67	6210	20230726	28.50	10230	-21.99	20240320	7530	5.98	20240417	13680	-41.67	20231207	6210	28.50	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
46	20240423	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-30	5	-0.38	181219670	22742	75.42	7860	8060	7860	10400	5600	8000	7968.47	0.99	0	-3018	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1052	13.22	1.17	12	0.17	603.00	6841.00	13680	20231207	-41.74	6210	20230726	28.34	10230	-22.09	20240320	7530	5.84	20240417	13680	-41.74	20231207	6210	28.34	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
47	20240423	111154	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-60	5	-0.75	150714650	18912	62.72	7860	8060	7860	10400	5600	8000	7969.22	0.99	0	-3363	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1048	13.17	1.16	12	0.14	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
48	20240423	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	20	2	0.25	90935190	11421	37.88	7860	8060	7860	10400	5600	8000	7962.03	0.99	0	670	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1059	13.30	1.17	12	0.09	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7530	6.51	20240417	13680	-41.37	20231207	6210	29.15	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
49	20240423	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	50	2	0.62	55269080	6982	23.16	7860	8050	7860	10400	5600	8000	7915.66	0.99	0	1017	8260	8130	7910	7780	7560	8195	7845	26	2400	200	5120	10	1	13202139	1063	13.35	1.18	12	0.05	603.00	6841.00	13680	20231207	-41.15	6210	20230726	29.63	10230	-21.31	20240320	7530	6.91	20240417	13680	-41.15	20231207	6210	29.63	20230726	3.62	N	330350	200	26 억		131013	N	N	0	N	00	N
50	20240422	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	200	2	2.56	239916190	30137	85.75	7690	8040	7690	10140	5460	7800	7960.85	0.99	0	419	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1056	13.27	1.17	12	0.23	603.00	6841.00	13680	20231207	-41.52	6210	20230726	28.82	10230	-21.80	20240320	7530	6.24	20240417	13680	-41.52	20231207	6210	28.82	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
51	20240422	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	180	2	2.31	225976740	28393	80.79	7690	8040	7690	10140	5460	7800	7958.89	0.99	0	368	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1054	13.23	1.17	12	0.22	603.00	6841.00	13680	20231207	-41.67	6210	20230726	28.50	10230	-21.99	20240320	7530	5.98	20240417	13680	-41.67	20231207	6210	28.50	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
52	20240422	141148	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	170	2	2.18	220223050	27670	78.73	7690	8040	7690	10140	5460	7800	7958.91	0.99	0	405	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1052	13.22	1.17	12	0.21	603.00	6841.00	13680	20231207	-41.74	6210	20230726	28.34	10230	-22.09	20240320	7530	5.84	20240417	13680	-41.74	20231207	6210	28.34	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
53	20240422	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	160	2	2.05	182832510	22977	65.38	7690	8040	7690	10140	5460	7800	7957.20	0.99	0	989	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1051	13.20	1.16	12	0.17	603.00	6841.00	13680	20231207	-41.81	6210	20230726	28.18	10230	-22.19	20240320	7530	5.71	20240417	13680	-41.81	20231207	6210	28.18	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
54	20240422	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	110	2	1.41	174965110	21986	62.56	7690	8040	7690	10140	5460	7800	7958.02	0.99	0	845	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1044	13.12	1.16	12	0.17	603.00	6841.00	13680	20231207	-42.18	6210	20230726	27.38	10230	-22.68	20240320	7530	5.05	20240417	13680	-42.18	20231207	6210	27.38	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
55	20240422	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	150	2	1.92	143819190	18059	51.38	7690	8040	7690	10140	5460	7800	7963.85	0.99	0	2335	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1050	13.18	1.16	12	0.14	603.00	6841.00	13680	20231207	-41.89	6210	20230726	28.02	10230	-22.29	20240320	7530	5.58	20240417	13680	-41.89	20231207	6210	28.02	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
56	20240422	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	200	2	2.56	103319880	12988	36.96	7690	8040	7690	10140	5460	7800	7955.03	0.99	0	5144	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1056	13.27	1.17	12	0.10	603.00	6841.00	13680	20231207	-41.52	6210	20230726	28.82	10230	-21.80	20240320	7530	6.24	20240417	13680	-41.52	20231207	6210	28.82	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
57	20240422	091147	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	140	2	1.79	25614880	3258	9.27	7690	7940	7690	10140	5460	7800	7862.15	0.99	0	6	8060	7930	7770	7640	7480	7850	7560	26	2340	200	4990	10	1	13202139	1048	13.17	1.16	12	0.02	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7530	5.44	20240417	13680	-41.96	20231207	6210	27.86	20230726	3.63	N	330350	200	26 억		130273	N	N	0	N	00	N
58	20240419	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-60	5	-0.76	272099110	35144	108.26	7860	7900	7610	10210	5510	7860	7742.41	1.03	0	-5536	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1030	12.94	1.14	12	0.27	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
59	20240419	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-60	5	-0.76	250919070	32438	99.92	7860	7900	7610	10210	5510	7860	7735.34	1.03	0	-5758	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1030	12.94	1.14	12	0.25	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
60	20240419	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-80	5	-1.02	218375960	28249	87.02	7860	7900	7610	10210	5510	7860	7730.40	1.03	0	-4996	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1027	12.90	1.14	12	0.21	603.00	6841.00	13680	20231207	-43.13	6210	20230726	25.28	10230	-23.95	20240320	7530	3.32	20240417	13680	-43.13	20231207	6210	25.28	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
61	20240419	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-120	5	-1.53	189635160	24532	75.57	7860	7900	7610	10210	5510	7860	7730.11	1.03	0	-6144	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1022	12.84	1.13	12	0.19	603.00	6841.00	13680	20231207	-43.42	6210	20230726	24.64	10230	-24.34	20240320	7530	2.79	20240417	13680	-43.42	20231207	6210	24.64	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
62	20240419	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-190	5	-2.42	176675610	22844	70.37	7860	7900	7610	10210	5510	7860	7734.00	1.03	0	-6491	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1013	12.72	1.12	12	0.17	603.00	6841.00	13680	20231207	-43.93	6210	20230726	23.51	10230	-25.02	20240320	7530	1.86	20240417	13680	-43.93	20231207	6210	23.51	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
63	20240419	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-190	5	-2.42	134889440	17374	53.52	7860	7900	7660	10210	5510	7860	7763.87	1.03	0	-6608	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1013	12.72	1.12	12	0.13	603.00	6841.00	13680	20231207	-43.93	6210	20230726	23.51	10230	-25.02	20240320	7530	1.86	20240417	13680	-43.93	20231207	6210	23.51	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
64	20240419	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-20	5	-0.25	60345550	7729	23.81	7860	7900	7760	10210	5510	7860	7807.68	1.03	0	-2291	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1035	13.00	1.15	12	0.06	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
65	20240419	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-40	5	-0.51	13987630	1783	5.49	7860	7900	7810	10210	5510	7860	7845.00	1.03	0	-969	8100	7980	7790	7670	7480	8040	7730	26	2350	200	5030	10	1	13202139	1032	12.97	1.14	12	0.01	603.00	6841.00	13680	20231207	-42.84	6210	20230726	25.93	10230	-23.56	20240320	7530	3.85	20240417	13680	-42.84	20231207	6210	25.93	20230726	3.68	N	330350	200	26 억		135810	N	N	0	N	00	N
66	20240418	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	260	2	3.42	253088250	32349	71.75	7600	7910	7600	9880	5320	7600	7823.57	0.98	0	6107	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1038	13.03	1.15	12	0.25	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
67	20240418	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	290	2	3.82	225686450	28858	64.01	7600	7910	7600	9880	5320	7600	7820.59	0.98	0	6313	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1042	13.08	1.15	12	0.22	603.00	6841.00	13680	20231207	-42.32	6210	20230726	27.05	10230	-22.87	20240320	7530	4.78	20240417	13680	-42.32	20231207	6210	27.05	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
68	20240418	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	240	2	3.16	203885620	26085	57.85	7600	7910	7600	9880	5320	7600	7816.20	0.98	0	7103	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1035	13.00	1.15	12	0.20	603.00	6841.00	13680	20231207	-42.69	6210	20230726	26.25	10230	-23.36	20240320	7530	4.12	20240417	13680	-42.69	20231207	6210	26.25	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
69	20240418	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	260	2	3.42	160670310	20589	45.67	7600	7910	7600	9880	5320	7600	7803.70	0.98	0	4417	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1038	13.03	1.15	12	0.16	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
70	20240418	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	210	2	2.76	140584560	18028	39.98	7600	7910	7600	9880	5320	7600	7798.12	0.98	0	4386	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1031	12.95	1.14	12	0.14	603.00	6841.00	13680	20231207	-42.91	6210	20230726	25.76	10230	-23.66	20240320	7530	3.72	20240417	13680	-42.91	20231207	6210	25.76	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
71	20240418	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	200	2	2.63	118930700	15263	33.85	7600	7910	7600	9880	5320	7600	7792.09	0.98	0	4236	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1030	12.94	1.14	12	0.12	603.00	6841.00	13680	20231207	-42.98	6210	20230726	25.60	10230	-23.75	20240320	7530	3.59	20240417	13680	-42.98	20231207	6210	25.60	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
72	20240418	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	260	2	3.42	85271340	10958	24.30	7600	7910	7600	9880	5320	7600	7781.65	0.98	0	3989	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1038	13.03	1.15	12	0.08	603.00	6841.00	13680	20231207	-42.54	6210	20230726	26.57	10230	-23.17	20240320	7530	4.38	20240417	13680	-42.54	20231207	6210	26.57	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
73	20240418	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	50	2	0.66	3951530	518	1.15	7600	7680	7600	9880	5320	7600	7628.44	0.98	0	-143	7953	7776	7653	7476	7353	7865	7565	26	2280	200	4860	10	1	13202139	1010	12.69	1.12	12	0.00	603.00	6841.00	13680	20231207	-44.08	6210	20230726	23.19	10230	-25.22	20240320	7530	1.59	20240417	13680	-44.08	20231207	6210	23.19	20230726	3.87	N	330350	200	26 억		129146	N	N	0	N	00	N
74	20240417	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	10	2	0.13	338674700	44109	40.70	7590	7830	7530	9860	5320	7590	7678.18	0.99	0	-1355	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1003	12.60	1.11	12	0.33	603.00	6841.00	13680	20231207	-44.44	6210	20230726	22.38	10230	-25.71	20240320	7530	0.93	20240417	13680	-44.44	20231207	6210	22.38	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
75	20240417	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	0	3	0.00	266182200	34561	31.89	7590	7830	7590	9860	5320	7590	7701.83	0.99	0	-3278	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1002	12.59	1.11	12	0.26	603.00	6841.00	13680	20231207	-44.52	6210	20230726	22.22	10230	-25.81	20240320	7580	0.13	20240416	13680	-44.52	20231207	6210	22.22	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
76	20240417	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	120	2	1.58	199508350	25863	23.86	7590	7830	7590	9860	5320	7590	7714.07	0.99	0	-1000	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1018	12.79	1.13	12	0.20	603.00	6841.00	13680	20231207	-43.64	6210	20230726	24.15	10230	-24.63	20240320	7580	1.72	20240416	13680	-43.64	20231207	6210	24.15	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
77	20240417	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	100	2	1.32	189263900	24530	22.63	7590	7830	7590	9860	5320	7590	7715.64	0.99	0	-1116	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1015	12.75	1.12	12	0.19	603.00	6841.00	13680	20231207	-43.79	6210	20230726	23.83	10230	-24.83	20240320	7580	1.45	20240416	13680	-43.79	20231207	6210	23.83	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
78	20240417	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	90	2	1.19	175605390	22750	20.99	7590	7830	7590	9860	5320	7590	7718.95	0.99	0	-1334	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1014	12.74	1.12	12	0.17	603.00	6841.00	13680	20231207	-43.86	6210	20230726	23.67	10230	-24.93	20240320	7580	1.32	20240416	13680	-43.86	20231207	6210	23.67	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
79	20240417	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	90	2	1.19	156367010	20241	18.68	7590	7830	7590	9860	5320	7590	7725.30	0.99	0	-942	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1014	12.74	1.12	12	0.15	603.00	6841.00	13680	20231207	-43.86	6210	20230726	23.67	10230	-24.93	20240320	7580	1.32	20240416	13680	-43.86	20231207	6210	23.67	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
80	20240417	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	130	2	1.71	140048240	18117	16.72	7590	7830	7590	9860	5320	7590	7730.26	0.99	0	-1173	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1019	12.80	1.13	12	0.14	603.00	6841.00	13680	20231207	-43.57	6210	20230726	24.32	10230	-24.54	20240320	7580	1.85	20240416	13680	-43.57	20231207	6210	24.32	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
81	20240417	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	140	2	1.84	35793880	4684	4.32	7590	7760	7590	9860	5320	7590	7641.80	0.99	0	745	8023	7806	7693	7476	7363	7750	7420	26	2270	200	4850	10	1	13202139	1021	12.82	1.13	12	0.04	603.00	6841.00	13680	20231207	-43.49	6210	20230726	24.48	10230	-24.44	20240320	7580	1.98	20240416	13680	-43.49	20231207	6210	24.48	20230726	3.88	N	330350	200	26 억		130498	N	N	0	N	00	N
82	20240416	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-340	5	-4.29	824109930	107140	151.35	7740	7910	7580	10300	5560	7930	7692.13	0.98	0	2243	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1002	12.59	1.11	12	0.81	603.00	6841.00	13680	20231207	-44.52	6210	20230726	22.22	10230	-25.81	20240320	7580	0.13	20240416	13680	-44.52	20231207	6210	22.22	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
83	20240416	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-270	5	-3.40	778946770	101194	142.95	7740	7910	7590	10300	5560	7930	7697.56	0.98	0	2061	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1011	12.70	1.12	12	0.77	603.00	6841.00	13680	20231207	-44.01	6210	20230726	23.35	10230	-25.12	20240320	7590	0.92	20240416	13680	-44.01	20231207	6210	23.35	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
84	20240416	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-280	5	-3.53	691539760	89716	126.73	7740	7910	7600	10300	5560	7930	7708.10	0.98	0	-931	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1010	12.69	1.12	12	0.68	603.00	6841.00	13680	20231207	-44.08	6210	20230726	23.19	10230	-25.22	20240320	7600	0.66	20240416	13680	-44.08	20231207	6210	23.19	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
85	20240416	131043	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-290	5	-3.66	592078260	76681	108.32	7740	7910	7600	10300	5560	7930	7721.32	0.98	0	-581	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1009	12.67	1.12	12	0.58	603.00	6841.00	13680	20231207	-44.15	6210	20230726	23.03	10230	-25.32	20240320	7600	0.53	20240416	13680	-44.15	20231207	6210	23.03	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
86	20240416	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-290	5	-3.66	542302190	70149	99.09	7740	7910	7600	10300	5560	7930	7730.72	0.98	0	2633	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1009	12.67	1.12	12	0.53	603.00	6841.00	13680	20231207	-44.15	6210	20230726	23.03	10230	-25.32	20240320	7600	0.53	20240416	13680	-44.15	20231207	6210	23.03	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
87	20240416	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-290	5	-3.66	507395460	65572	92.63	7740	7910	7630	10300	5560	7930	7737.99	0.98	0	3769	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1009	12.67	1.12	12	0.50	603.00	6841.00	13680	20231207	-44.15	6210	20230726	23.03	10230	-25.32	20240320	7630	0.13	20240416	13680	-44.15	20231207	6210	23.03	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
88	20240416	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-170	5	-2.14	272280220	34997	49.44	7740	7910	7740	10300	5560	7930	7780.10	0.98	0	8058	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1024	12.87	1.13	12	0.27	603.00	6841.00	13680	20231207	-43.27	6210	20230726	24.96	10230	-24.14	20240320	7740	0.26	20240416	13680	-43.27	20231207	6210	24.96	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
89	20240416	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-80	5	-1.01	114612900	14737	20.82	7740	7910	7740	10300	5560	7930	7777.22	0.98	0	6048	8170	8050	7970	7850	7770	8010	7810	26	2370	200	5070	10	1	13202139	1036	13.02	1.15	12	0.11	603.00	6841.00	13680	20231207	-42.62	6210	20230726	26.41	10230	-23.26	20240320	7740	1.42	20240416	13680	-42.62	20231207	6210	26.41	20230726	3.90	N	330350	200	26 억		129554	N	N	0	N	00	N
90	20240415	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-250	5	-3.06	551455280	69372	292.84	8060	8090	7890	10630	5730	8180	7949.36	1.07	0	-10733	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1047	13.15	1.16	12	0.53	603.00	6841.00	13680	20231207	-42.03	6210	20230726	27.70	10230	-22.48	20240320	7890	0.51	20240415	13680	-42.03	20231207	6210	27.70	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
91	20240415	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-200	5	-2.44	508554240	63973	270.05	8060	8090	7890	10630	5730	8180	7949.51	1.07	0	-10423	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1054	13.23	1.17	12	0.48	603.00	6841.00	13680	20231207	-41.67	6210	20230726	28.50	10230	-21.99	20240320	7890	1.14	20240415	13680	-41.67	20231207	6210	28.50	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
92	20240415	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-170	5	-2.08	463531940	58335	246.25	8060	8090	7890	10630	5730	8180	7946.03	1.07	0	-8871	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1057	13.28	1.17	12	0.44	603.00	6841.00	13680	20231207	-41.45	6210	20230726	28.99	10230	-21.70	20240320	7890	1.52	20240415	13680	-41.45	20231207	6210	28.99	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
93	20240415	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-240	5	-2.93	439928430	55377	233.77	8060	8090	7890	10630	5730	8180	7944.24	1.07	0	-8365	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1048	13.17	1.16	12	0.42	603.00	6841.00	13680	20231207	-41.96	6210	20230726	27.86	10230	-22.39	20240320	7890	0.63	20240415	13680	-41.96	20231207	6210	27.86	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
94	20240415	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-230	5	-2.81	362078570	45539	192.24	8060	8090	7890	10630	5730	8180	7950.96	1.07	0	-9092	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1050	13.18	1.16	12	0.34	603.00	6841.00	13680	20231207	-41.89	6210	20230726	28.02	10230	-22.29	20240320	7890	0.76	20240415	13680	-41.89	20231207	6210	28.02	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
95	20240415	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-260	5	-3.18	345576080	43459	183.46	8060	8090	7890	10630	5730	8180	7951.77	1.07	0	-8815	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1046	13.13	1.16	12	0.33	603.00	6841.00	13680	20231207	-42.11	6210	20230726	27.54	10230	-22.58	20240320	7890	0.38	20240415	13680	-42.11	20231207	6210	27.54	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
96	20240415	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-190	5	-2.32	176982570	22188	93.66	8060	8090	7890	10630	5730	8180	7976.50	1.07	0	-6881	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1055	13.25	1.17	12	0.17	603.00	6841.00	13680	20231207	-41.59	6210	20230726	28.66	10230	-21.90	20240320	7890	1.27	20240415	13680	-41.59	20231207	6210	28.66	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
97	20240415	091036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-160	5	-1.96	47716530	5953	25.13	8060	8090	7970	10630	5730	8180	8015.54	1.07	0	-3176	8466	8322	8206	8062	7946	8265	8005	26	2450	200	5230	10	1	13202139	1059	13.30	1.17	12	0.05	603.00	6841.00	13680	20231207	-41.37	6210	20230726	29.15	10230	-21.60	20240320	7960	0.75	20240206	13680	-41.37	20231207	6210	29.15	20230726	3.97	N	330350	200	26 억		141586	N	N	0	N	00	N
98	20240412	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	60	2	0.74	184099700	22512	46.18	8200	8350	8090	10550	5690	8120	8177.85	1.07	0	-184	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1080	13.57	1.20	12	0.17	603.00	6841.00	13680	20231207	-40.20	6210	20230726	31.72	10230	-20.04	20240320	7960	2.76	20240206	13680	-40.20	20231207	6210	31.72	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
99	20240412	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	30	2	0.37	177686250	21725	44.57	8200	8350	8090	10550	5690	8120	8178.88	1.07	0	121	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1076	13.52	1.19	12	0.16	603.00	6841.00	13680	20231207	-40.42	6210	20230726	31.24	10230	-20.33	20240320	7960	2.39	20240206	13680	-40.42	20231207	6210	31.24	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
100	20240412	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	20	2	0.25	160431630	19605	40.22	8200	8350	8090	10550	5690	8120	8183.20	1.07	0	476	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1075	13.50	1.19	12	0.15	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7960	2.26	20240206	13680	-40.50	20231207	6210	31.08	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
101	20240412	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	30	2	0.37	141137120	17234	35.35	8200	8350	8090	10550	5690	8120	8189.46	1.07	0	-499	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1076	13.52	1.19	12	0.13	603.00	6841.00	13680	20231207	-40.42	6210	20230726	31.24	10230	-20.33	20240320	7960	2.39	20240206	13680	-40.42	20231207	6210	31.24	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
102	20240412	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	10	2	0.12	121145050	14778	30.32	8200	8350	8090	10550	5690	8120	8197.66	1.07	0	-556	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1073	13.48	1.19	12	0.11	603.00	6841.00	13680	20231207	-40.57	6210	20230726	30.92	10230	-20.53	20240320	7960	2.14	20240206	13680	-40.57	20231207	6210	30.92	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
103	20240412	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	100	2	1.23	110643230	13492	27.68	8200	8350	8090	10550	5690	8120	8200.65	1.07	0	-356	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1085	13.63	1.20	12	0.10	603.00	6841.00	13680	20231207	-39.91	6210	20230726	32.37	10230	-19.65	20240320	7960	3.27	20240206	13680	-39.91	20231207	6210	32.37	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
104	20240412	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	170	2	2.09	75399780	9208	18.89	8200	8350	8090	10550	5690	8120	8188.51	1.07	0	-1837	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1094	13.75	1.21	12	0.07	603.00	6841.00	13680	20231207	-39.40	6210	20230726	33.49	10230	-18.96	20240320	7960	4.15	20240206	13680	-39.40	20231207	6210	33.49	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
105	20240412	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	20	2	0.25	24978210	3075	6.31	8200	8200	8090	10550	5690	8120	8123.00	1.07	0	-2184	8373	8246	8123	7996	7873	8310	8060	26	2430	200	5190	10	1	13202139	1075	13.50	1.19	12	0.02	603.00	6841.00	13680	20231207	-40.50	6210	20230726	31.08	10230	-20.43	20240320	7960	2.26	20240206	13680	-40.50	20231207	6210	31.08	20230726	4.01	N	330350	200	26 억		141770	N	N	0	N	00	N
106	20240411	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-100	5	-1.22	387221360	47855	99.42	8070	8250	8000	10680	5760	8220	8091.55	1.05	0	3127	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1072	13.47	1.19	12	0.36	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7960	2.01	20240206	13680	-40.64	20231207	6210	30.76	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
107	20240411	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-10	5	-0.12	366353250	45287	94.09	8070	8250	8000	10680	5760	8220	8089.59	1.05	0	2891	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1084	13.62	1.20	12	0.34	603.00	6841.00	13680	20231207	-39.99	6210	20230726	32.21	10230	-19.75	20240320	7960	3.14	20240206	13680	-39.99	20231207	6210	32.21	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
108	20240411	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	20	2	0.24	344335080	42605	88.51	8070	8250	8000	10680	5760	8220	8082.03	1.05	0	3787	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1088	13.67	1.20	12	0.32	603.00	6841.00	13680	20231207	-39.77	6210	20230726	32.69	10230	-19.45	20240320	7960	3.52	20240206	13680	-39.77	20231207	6210	32.69	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
109	20240411	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-50	5	-0.61	307512360	38112	79.18	8070	8200	8000	10680	5760	8220	8068.65	1.05	0	4508	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1079	13.55	1.19	12	0.29	603.00	6841.00	13680	20231207	-40.28	6210	20230726	31.56	10230	-20.14	20240320	7960	2.64	20240206	13680	-40.28	20231207	6210	31.56	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
110	20240411	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-130	5	-1.58	284557830	35291	73.32	8070	8180	8000	10680	5760	8220	8063.18	1.05	0	4508	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1068	13.42	1.18	12	0.27	603.00	6841.00	13680	20231207	-40.86	6210	20230726	30.27	10230	-20.92	20240320	7960	1.63	20240206	13680	-40.86	20231207	6210	30.27	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
111	20240411	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-100	5	-1.22	272208440	33770	70.16	8070	8180	8000	10680	5760	8220	8060.66	1.05	0	5030	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1072	13.47	1.19	12	0.26	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7960	2.01	20240206	13680	-40.64	20231207	6210	30.76	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
112	20240411	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-140	5	-1.70	243305350	30201	62.74	8070	8150	8000	10680	5760	8220	8056.20	1.05	0	4925	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1067	13.40	1.18	12	0.23	603.00	6841.00	13680	20231207	-40.94	6210	20230726	30.11	10230	-21.02	20240320	7960	1.51	20240206	13680	-40.94	20231207	6210	30.11	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
113	20240411	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-100	5	-1.22	43485120	5375	11.17	8070	8150	8070	10680	5760	8220	8090.25	1.05	0	1532	8440	8330	8240	8130	8040	8285	8085	26	2460	200	5260	10	1	13202139	1072	13.47	1.19	12	0.04	603.00	6841.00	13680	20231207	-40.64	6210	20230726	30.76	10230	-20.63	20240320	7960	2.01	20240206	13680	-40.64	20231207	6210	30.76	20230726	4.03	N	330350	200	26 억		138937	N	N	0	N	00	N
114	20240409	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-60	5	-0.72	391098990	47472	102.04	8320	8350	8150	10760	5800	8280	8238.57	1.03	0	3580	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1085	13.63	1.20	12	0.36	603.00	6841.00	13680	20231207	-39.91	6210	20230726	32.37	10230	-19.65	20240320	7960	3.27	20240206	13680	-39.91	20231207	6210	32.37	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
115	20240409	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	0	3	0.00	363070100	44068	94.73	8320	8350	8150	10760	5800	8280	8238.86	1.03	0	1927	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1093	13.73	1.21	12	0.33	603.00	6841.00	13680	20231207	-39.47	6210	20230726	33.33	10230	-19.06	20240320	7960	4.02	20240206	13680	-39.47	20231207	6210	33.33	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
116	20240409	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-20	5	-0.24	300646110	36483	78.42	8320	8350	8150	10760	5800	8280	8240.72	1.03	0	-1108	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1090	13.70	1.21	12	0.28	603.00	6841.00	13680	20231207	-39.62	6210	20230726	33.01	10230	-19.26	20240320	7960	3.77	20240206	13680	-39.62	20231207	6210	33.01	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
117	20240409	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-10	5	-0.12	285307690	34629	74.44	8320	8350	8150	10760	5800	8280	8238.98	1.03	0	-2304	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1092	13.71	1.21	12	0.26	603.00	6841.00	13680	20231207	-39.55	6210	20230726	33.17	10230	-19.16	20240320	7960	3.89	20240206	13680	-39.55	20231207	6210	33.17	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
118	20240409	121008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-80	5	-0.97	218038570	26431	56.82	8320	8350	8150	10760	5800	8280	8249.35	1.03	0	-3104	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1083	13.60	1.20	12	0.20	603.00	6841.00	13680	20231207	-40.06	6210	20230726	32.05	10230	-19.84	20240320	7960	3.02	20240206	13680	-40.06	20231207	6210	32.05	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
119	20240409	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-50	5	-0.60	148342080	17915	38.51	8320	8350	8220	10760	5800	8280	8280.33	1.03	0	-2495	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1087	13.65	1.20	12	0.14	603.00	6841.00	13680	20231207	-39.84	6210	20230726	32.53	10230	-19.55	20240320	7960	3.39	20240206	13680	-39.84	20231207	6210	32.53	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
120	20240409	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	40	2	0.48	69847720	8419	18.10	8320	8350	8220	10760	5800	8280	8296.44	1.03	0	3137	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1098	13.80	1.22	12	0.06	603.00	6841.00	13680	20231207	-39.18	6210	20230726	33.98	10230	-18.67	20240320	7960	4.52	20240206	13680	-39.18	20231207	6210	33.98	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
121	20240409	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	70	2	0.85	32359250	3900	8.38	8320	8350	8220	10760	5800	8280	8297.24	1.03	0	2906	8520	8400	8330	8210	8140	8365	8175	26	2480	200	5290	10	1	13202139	1102	13.85	1.22	12	0.03	603.00	6841.00	13680	20231207	-38.96	6210	20230726	34.46	10230	-18.38	20240320	7960	4.90	20240206	13680	-38.96	20231207	6210	34.46	20230726	4.11	N	330350	200	26 억		135354	N	N	0	N	00	N
122	20240408	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-140	5	-1.66	380316440	45650	52.41	8400	8450	8260	10940	5900	8420	8331.90	1.03	0	675	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1093	13.73	1.21	12	0.35	603.00	6841.00	13680	20231207	-39.47	6210	20230726	33.33	10230	-19.06	20240320	7960	4.02	20240206	13680	-39.47	20231207	6210	33.33	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
123	20240408	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	-80	5	-0.95	363237480	43589	50.04	8400	8450	8260	10940	5900	8420	8333.24	1.03	0	403	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1101	13.83	1.22	12	0.33	603.00	6841.00	13680	20231207	-39.04	6210	20230726	34.30	10230	-18.48	20240320	7960	4.77	20240206	13680	-39.04	20231207	6210	34.30	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
124	20240408	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-90	5	-1.07	321450220	38555	44.26	8400	8450	8260	10940	5900	8420	8337.45	1.03	0	-2836	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1100	13.81	1.22	12	0.29	603.00	6841.00	13680	20231207	-39.11	6210	20230726	34.14	10230	-18.57	20240320	7960	4.65	20240206	13680	-39.11	20231207	6210	34.14	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
125	20240408	130959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-110	5	-1.31	253886890	30405	34.91	8400	8450	8270	10940	5900	8420	8350.17	1.03	0	-4458	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1097	13.78	1.21	12	0.23	603.00	6841.00	13680	20231207	-39.25	6210	20230726	33.82	10230	-18.77	20240320	7960	4.40	20240206	13680	-39.25	20231207	6210	33.82	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
126	20240408	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-70	5	-0.83	171800420	20541	23.58	8400	8450	8320	10940	5900	8420	8363.78	1.03	0	-133	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1102	13.85	1.22	12	0.16	603.00	6841.00	13680	20231207	-38.96	6210	20230726	34.46	10230	-18.38	20240320	7960	4.90	20240206	13680	-38.96	20231207	6210	34.46	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
127	20240408	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-50	5	-0.59	139341050	16661	19.13	8400	8450	8320	10940	5900	8420	8363.31	1.03	0	93	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1105	13.88	1.22	12	0.13	603.00	6841.00	13680	20231207	-38.82	6210	20230726	34.78	10230	-18.18	20240320	7960	5.15	20240206	13680	-38.82	20231207	6210	34.78	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
128	20240408	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-40	5	-0.48	112031440	13403	15.39	8400	8450	8320	10940	5900	8420	8358.68	1.03	0	1156	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1106	13.90	1.22	12	0.10	603.00	6841.00	13680	20231207	-38.74	6210	20230726	34.94	10230	-18.08	20240320	7960	5.28	20240206	13680	-38.74	20231207	6210	34.94	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
129	20240408	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	-60	5	-0.71	33564480	4005	4.60	8400	8420	8360	10940	5900	8420	8380.64	1.03	0	-810	8793	8606	8483	8296	8173	8545	8235	26	2520	200	5380	10	1	13202139	1104	13.86	1.22	12	0.03	603.00	6841.00	13680	20231207	-38.89	6210	20230726	34.62	10230	-18.28	20240320	7960	5.03	20240206	13680	-38.89	20231207	6210	34.62	20230726	4.08	N	330350	200	26 억		135646	N	N	0	N	00	N
130	20240405	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-210	5	-2.43	730856530	86592	130.11	8540	8670	8360	11210	6050	8630	8440.25	0.96	0	9270	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1112	13.96	1.23	12	0.66	603.00	6841.00	13680	20231207	-38.45	6210	20230726	35.59	10230	-17.69	20240320	7960	5.78	20240206	13680	-38.45	20231207	6210	35.59	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
131	20240405	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-240	5	-2.78	699221450	82832	124.46	8540	8670	8360	11210	6050	8630	8441.44	0.96	0	9162	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1108	13.91	1.23	12	0.63	603.00	6841.00	13680	20231207	-38.67	6210	20230726	35.10	10230	-17.99	20240320	7960	5.40	20240206	13680	-38.67	20231207	6210	35.10	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
132	20240405	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-190	5	-2.20	645194420	76390	114.78	8540	8670	8370	11210	6050	8630	8446.06	0.96	0	8782	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1114	14.00	1.23	12	0.58	603.00	6841.00	13680	20231207	-38.30	6210	20230726	35.91	10230	-17.50	20240320	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
133	20240405	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-230	5	-2.67	584643860	69187	103.95	8540	8670	8370	11210	6050	8630	8450.20	0.96	0	5639	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1109	13.93	1.23	12	0.52	603.00	6841.00	13680	20231207	-38.60	6210	20230726	35.27	10230	-17.89	20240320	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
134	20240405	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-180	5	-2.09	516409120	61061	91.75	8540	8670	8370	11210	6050	8630	8457.27	0.96	0	3983	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1116	14.01	1.24	12	0.46	603.00	6841.00	13680	20231207	-38.23	6210	20230726	36.07	10230	-17.40	20240320	7960	6.16	20240206	13680	-38.23	20231207	6210	36.07	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
135	20240405	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-230	5	-2.67	444240720	52468	78.83	8540	8670	8370	11210	6050	8630	8466.89	0.96	0	1335	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1109	13.93	1.23	12	0.40	603.00	6841.00	13680	20231207	-38.60	6210	20230726	35.27	10230	-17.89	20240320	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
136	20240405	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-80	5	-0.93	159803640	18745	28.16	8540	8670	8460	11210	6050	8630	8525.13	0.96	0	3923	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1129	14.18	1.25	12	0.14	603.00	6841.00	13680	20231207	-37.50	6210	20230726	37.68	10230	-16.42	20240320	7960	7.41	20240206	13680	-37.50	20231207	6210	37.68	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
137	20240405	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-140	5	-1.62	73831290	8655	13.00	8540	8670	8470	11210	6050	8630	8530.48	0.96	0	616	9096	8862	8746	8512	8396	8805	8455	26	2580	200	5520	10	1	13202139	1121	14.08	1.24	12	0.07	603.00	6841.00	13680	20231207	-37.94	6210	20230726	36.71	10230	-17.01	20240320	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	4.16	N	330350	200	26 억		126412	N	N	0	N	00	N
138	20240404	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-220	5	-2.49	575206270	65663	86.07	8930	8980	8630	11500	6200	8850	8761.08	1.13	0	-22373	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1139	14.31	1.26	12	0.50	603.00	6841.00	13680	20231207	-36.92	6210	20230726	38.97	10230	-15.64	20240320	7960	8.42	20240206	13680	-36.92	20231207	6210	38.97	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
139	20240404	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-180	5	-2.03	478296640	54450	71.38	8930	8980	8640	11500	6200	8850	8784.14	1.13	0	-22766	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1145	14.38	1.27	12	0.41	603.00	6841.00	13680	20231207	-36.62	6210	20230726	39.61	10230	-15.25	20240320	7960	8.92	20240206	13680	-36.62	20231207	6210	39.61	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
140	20240404	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-150	5	-1.69	422859760	48064	63.01	8930	8980	8640	11500	6200	8850	8797.85	1.13	0	-22170	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1149	14.43	1.27	12	0.36	603.00	6841.00	13680	20231207	-36.40	6210	20230726	40.10	10230	-14.96	20240320	7960	9.30	20240206	13680	-36.40	20231207	6210	40.10	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
141	20240404	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-170	5	-1.92	383357250	43515	57.04	8930	8980	8640	11500	6200	8850	8809.77	1.13	0	-21779	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1146	14.39	1.27	12	0.33	603.00	6841.00	13680	20231207	-36.55	6210	20230726	39.77	10230	-15.15	20240320	7960	9.05	20240206	13680	-36.55	20231207	6210	39.77	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
142	20240404	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-70	5	-0.79	268640730	30355	39.79	8930	8980	8770	11500	6200	8850	8849.97	1.13	0	-17967	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1159	14.56	1.28	12	0.23	603.00	6841.00	13680	20231207	-35.82	6210	20230726	41.38	10230	-14.17	20240320	7960	10.30	20240206	13680	-35.82	20231207	6210	41.38	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
143	20240404	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-50	5	-0.56	225652790	25463	33.38	8930	8980	8780	11500	6200	8850	8861.99	1.13	0	-14697	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1162	14.59	1.29	12	0.19	603.00	6841.00	13680	20231207	-35.67	6210	20230726	41.71	10230	-13.98	20240320	7960	10.55	20240206	13680	-35.67	20231207	6210	41.71	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
144	20240404	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	50	2	0.56	136560670	15357	20.13	8930	8980	8820	11500	6200	8850	8892.41	1.13	0	-8252	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1175	14.76	1.30	12	0.12	603.00	6841.00	13680	20231207	-34.94	6210	20230726	43.32	10230	-13.00	20240320	7960	11.81	20240206	13680	-34.94	20231207	6210	43.32	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
145	20240404	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	80	2	0.90	44127710	4968	6.51	8930	8930	8830	11500	6200	8850	8882.39	1.13	0	-2059	9190	9020	8860	8690	8530	8940	8610	26	2650	200	5660	10	1	13202139	1179	14.81	1.31	12	0.04	603.00	6841.00	13680	20231207	-34.72	6210	20230726	43.80	10230	-12.71	20240320	7960	12.19	20240206	13680	-34.72	20231207	6210	43.80	20230726	4.15	N	330350	200	26 억		148598	N	N	0	N	00	N
146	20240403	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	30	2	0.34	668205260	75640	95.58	8920	9030	8700	11460	6180	8820	8833.93	1.05	0	9747	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1168	14.68	1.29	12	0.57	603.00	6841.00	13680	20231207	-35.31	6210	20230726	42.51	10230	-13.49	20240320	7960	11.18	20240206	13680	-35.31	20231207	6210	42.51	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
147	20240403	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	40	2	0.45	626477660	70926	89.62	8920	9030	8700	11460	6180	8820	8832.84	1.05	0	9591	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1170	14.69	1.30	12	0.54	603.00	6841.00	13680	20231207	-35.23	6210	20230726	42.67	10230	-13.39	20240320	7960	11.31	20240206	13680	-35.23	20231207	6210	42.67	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
148	20240403	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	130	2	1.47	537791050	60934	76.99	8920	9030	8700	11460	6180	8820	8825.80	1.05	0	9087	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1182	14.84	1.31	12	0.46	603.00	6841.00	13680	20231207	-34.58	6210	20230726	44.12	10230	-12.51	20240320	7960	12.44	20240206	13680	-34.58	20231207	6210	44.12	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
149	20240403	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	110	2	1.25	421850840	47975	60.62	8920	8950	8700	11460	6180	8820	8793.14	1.05	0	6367	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1179	14.81	1.31	12	0.36	603.00	6841.00	13680	20231207	-34.72	6210	20230726	43.80	10230	-12.71	20240320	7960	12.19	20240206	13680	-34.72	20231207	6210	43.80	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
150	20240403	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	40	2	0.45	305898900	34911	44.11	8920	8920	8700	11460	6180	8820	8762.25	1.05	0	-324	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1170	14.69	1.30	12	0.26	603.00	6841.00	13680	20231207	-35.23	6210	20230726	42.67	10230	-13.39	20240320	7960	11.31	20240206	13680	-35.23	20231207	6210	42.67	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
151	20240403	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-20	5	-0.23	257752230	29474	37.24	8920	8920	8700	11460	6180	8820	8745.07	1.05	0	-1256	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1162	14.59	1.29	12	0.22	603.00	6841.00	13680	20231207	-35.67	6210	20230726	41.71	10230	-13.98	20240320	7960	10.55	20240206	13680	-35.67	20231207	6210	41.71	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
152	20240403	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-80	5	-0.91	211860340	24245	30.64	8920	8920	8700	11460	6180	8820	8738.31	1.05	0	-879	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1154	14.49	1.28	12	0.18	603.00	6841.00	13680	20231207	-36.11	6210	20230726	40.74	10230	-14.57	20240320	7960	9.80	20240206	13680	-36.11	20231207	6210	40.74	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
153	20240403	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-110	5	-1.25	100929180	11534	14.57	8920	8920	8700	11460	6180	8820	8750.58	1.05	0	-2139	9126	8972	8866	8712	8606	8920	8660	26	2640	200	5640	10	1	13202139	1150	14.44	1.27	12	0.09	603.00	6841.00	13680	20231207	-36.33	6210	20230726	40.26	10230	-14.86	20240320	7960	9.42	20240206	13680	-36.33	20231207	6210	40.26	20230726	4.25	N	330350	200	26 억		138851	N	N	0	N	00	N
154	20240402	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-190	5	-2.11	692636330	78480	79.93	9020	9020	8760	11710	6310	9010	8825.56	1.25	0	-26845	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1164	14.63	1.29	12	0.59	603.00	6841.00	13680	20231207	-35.53	6210	20230726	42.03	10230	-13.78	20240320	7960	10.80	20240206	13680	-35.53	20231207	6210	42.03	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
155	20240402	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-170	5	-1.89	658242920	74583	75.96	9020	9020	8760	11710	6310	9010	8825.53	1.25	0	-26359	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1167	14.66	1.29	12	0.56	603.00	6841.00	13680	20231207	-35.38	6210	20230726	42.35	10230	-13.59	20240320	7960	11.06	20240206	13680	-35.38	20231207	6210	42.35	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
156	20240402	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-160	5	-1.78	528828000	59895	61.00	9020	9020	8760	11710	6310	9010	8829.11	1.25	0	-23666	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1168	14.68	1.29	12	0.45	603.00	6841.00	13680	20231207	-35.31	6210	20230726	42.51	10230	-13.49	20240320	7960	11.18	20240206	13680	-35.31	20231207	6210	42.51	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
157	20240402	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-190	5	-2.11	504867260	57181	58.24	9020	9020	8760	11710	6310	9010	8829.13	1.25	0	-23243	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1164	14.63	1.29	12	0.43	603.00	6841.00	13680	20231207	-35.53	6210	20230726	42.03	10230	-13.78	20240320	7960	10.80	20240206	13680	-35.53	20231207	6210	42.03	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
158	20240402	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-180	5	-2.00	485083150	54939	55.95	9020	9020	8760	11710	6310	9010	8829.33	1.25	0	-22895	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1166	14.64	1.29	12	0.42	603.00	6841.00	13680	20231207	-35.45	6210	20230726	42.19	10230	-13.69	20240320	7960	10.93	20240206	13680	-35.45	20231207	6210	42.19	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
159	20240402	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-220	5	-2.44	458530290	51925	52.88	9020	9020	8760	11710	6310	9010	8830.46	1.25	0	-22048	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1160	14.58	1.28	12	0.39	603.00	6841.00	13680	20231207	-35.75	6210	20230726	41.55	10230	-14.08	20240320	7960	10.43	20240206	13680	-35.75	20231207	6210	41.55	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
160	20240402	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-250	5	-2.77	389253060	44034	44.85	9020	9020	8760	11710	6310	9010	8839.65	1.25	0	-22215	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1157	14.53	1.28	12	0.33	603.00	6841.00	13680	20231207	-35.96	6210	20230726	41.06	10230	-14.37	20240320	7960	10.05	20240206	13680	-35.96	20231207	6210	41.06	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
161	20240402	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-150	5	-1.66	85807490	9620	9.80	9020	9020	8840	11710	6310	9010	8919.25	1.25	0	-3426	9330	9170	8960	8800	8590	9250	8880	26	2700	200	5760	10	1	13202139	1170	14.69	1.30	12	0.07	603.00	6841.00	13680	20231207	-35.23	6210	20230726	42.67	10230	-13.39	20240320	7960	11.31	20240206	13680	-35.23	20231207	6210	42.67	20230726	4.27	N	330350	200	26 억		165420	N	N	0	N	00	N
162	20240401	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	270	2	3.09	866639650	96198	101.81	8830	9120	8750	11360	6120	8740	9008.95	0.94	0	41099	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1190	14.94	1.32	12	0.73	603.00	6841.00	13680	20231207	-34.14	6210	20230726	45.09	10230	-11.93	20240320	7960	13.19	20240206	13680	-34.14	20231207	6210	45.09	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
163	20240401	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	260	2	2.97	815932470	90554	95.84	8830	9120	8750	11360	6120	8740	9010.49	0.94	0	38727	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1188	14.93	1.32	12	0.69	603.00	6841.00	13680	20231207	-34.21	6210	20230726	44.93	10230	-12.02	20240320	7960	13.07	20240206	13680	-34.21	20231207	6210	44.93	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
164	20240401	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	280	2	3.20	746928230	82896	87.74	8830	9120	8750	11360	6120	8740	9010.46	0.94	0	35130	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1191	14.96	1.32	12	0.63	603.00	6841.00	13680	20231207	-34.06	6210	20230726	45.25	10230	-11.83	20240320	7960	13.32	20240206	13680	-34.06	20231207	6210	45.25	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
165	20240401	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	260	2	2.97	689607200	76523	80.99	8830	9120	8750	11360	6120	8740	9011.81	0.94	0	34633	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1188	14.93	1.32	12	0.58	603.00	6841.00	13680	20231207	-34.21	6210	20230726	44.93	10230	-12.02	20240320	7960	13.07	20240206	13680	-34.21	20231207	6210	44.93	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
166	20240401	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	280	2	3.20	655852580	72776	77.02	8830	9120	8750	11360	6120	8740	9011.98	0.94	0	33509	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1191	14.96	1.32	12	0.55	603.00	6841.00	13680	20231207	-34.06	6210	20230726	45.25	10230	-11.83	20240320	7960	13.32	20240206	13680	-34.06	20231207	6210	45.25	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
167	20240401	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	330	2	3.78	562203440	62397	66.04	8830	9120	8750	11360	6120	8740	9010.16	0.94	0	30693	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1197	15.04	1.33	12	0.47	603.00	6841.00	13680	20231207	-33.70	6210	20230726	46.05	10230	-11.34	20240320	7960	13.94	20240206	13680	-33.70	20231207	6210	46.05	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
168	20240401	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	300	2	3.43	363354800	40500	42.86	8830	9080	8750	11360	6120	8740	8971.79	0.94	0	17542	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1193	14.99	1.32	12	0.31	603.00	6841.00	13680	20231207	-33.92	6210	20230726	45.57	10230	-11.63	20240320	7960	13.57	20240206	13680	-33.92	20231207	6210	45.57	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N
169	20240401	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	150	2	1.72	44599460	5070	5.37	8830	8890	8750	11360	6120	8740	8796.87	0.94	0	-666	9233	8986	8843	8596	8453	8915	8525	26	2620	200	5590	10	1	13202139	1174	14.74	1.30	12	0.04	603.00	6841.00	13680	20231207	-35.01	6210	20230726	43.16	10230	-13.10	20240320	7960	11.68	20240206	13680	-35.01	20231207	6210	43.16	20230726	4.36	N	330350	200	26 억		124634	N	N	0	N	00	N