KissMeData/087010/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	160720	54	100.00	KOSDAQ		제약	N	N	N	N		N	29000	750	2	2.65	10799431200	378243	182.33	28250	29200	27100	36700	19800	28250	28549.60	5.68	0	22970	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5982	-37.56	16.16	12	1.83	-772.00	1795.00	47150	20230831	-38.49	7150	20230502	305.59	41750	-30.54	20240102	21100	37.44	20240227	47150	-38.49	20230831	7150	305.59	20230502	1.85	N	087010	500	103 억		1172555	N	N	17	N	01	N
3	20240430	150731	54	100.00	KOSDAQ		제약	N	N	N	N		N	28800	550	2	1.95	10033232500	351795	169.58	28250	29200	27100	36700	19800	28250	28520.11	5.68	0	21673	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5941	-37.31	16.04	12	1.71	-772.00	1795.00	47150	20230831	-38.92	7150	20230502	302.80	41750	-31.02	20240102	21100	36.49	20240227	47150	-38.92	20230831	7150	302.80	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
4	20240430	140731	54	100.00	KOSDAQ		제약	N	N	N	N		N	28650	400	2	1.42	8763372350	307530	148.24	28250	29200	27100	36700	19800	28250	28495.99	5.68	0	20803	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5910	-37.11	15.96	12	1.49	-772.00	1795.00	47150	20230831	-39.24	7150	20230502	300.70	41750	-31.38	20240102	21100	35.78	20240227	47150	-39.24	20230831	7150	300.70	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
5	20240430	130729	54	100.00	KOSDAQ		제약	N	N	N	N		N	28900	650	2	2.30	7676066500	269802	130.05	28250	29200	27100	36700	19800	28250	28450.74	5.68	0	21852	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5961	-37.44	16.10	12	1.31	-772.00	1795.00	47150	20230831	-38.71	7150	20230502	304.20	41750	-30.78	20240102	21100	36.97	20240227	47150	-38.71	20230831	7150	304.20	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
6	20240430	120730	54	100.00	KOSDAQ		제약	N	N	N	N		N	28700	450	2	1.59	5400976250	191278	92.20	28250	28900	27100	36700	19800	28250	28236.26	5.68	0	4672	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5920	-37.18	15.99	12	0.93	-772.00	1795.00	47150	20230831	-39.13	7150	20230502	301.40	41750	-31.26	20240102	21100	36.02	20240227	47150	-39.13	20230831	7150	301.40	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
7	20240430	110727	54	100.00	KOSDAQ		제약	N	N	N	N		N	28400	150	2	0.53	4682035100	166039	80.04	28250	28900	27100	36700	19800	28250	28198.41	5.68	0	350	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5858	-36.79	15.82	12	0.80	-772.00	1795.00	47150	20230831	-39.77	7150	20230502	297.20	41750	-31.98	20240102	21100	34.60	20240227	47150	-39.77	20230831	7150	297.20	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
8	20240430	100728	54	100.00	KOSDAQ		제약	N	N	N	N		N	27950	-300	5	-1.06	2128988800	76490	36.87	28250	28250	27100	36700	19800	28250	27833.56	5.68	0	-2764	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5765	-36.20	15.57	12	0.37	-772.00	1795.00	47150	20230831	-40.72	7150	20230502	290.91	41750	-33.05	20240102	21100	32.46	20240227	47150	-40.72	20230831	7150	290.91	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
9	20240430	090738	54	100.00	KOSDAQ		제약	N	N	N	N		N	27450	-800	5	-2.83	896345650	32289	15.56	28250	28250	27100	36700	19800	28250	27760.09	5.68	0	-3977	29416	28832	28266	27682	27116	28825	27675	103	8450	500	17510	50	1	20626853	5662	-35.56	15.29	12	0.16	-772.00	1795.00	47150	20230831	-41.78	7150	20230502	283.92	41750	-34.25	20240102	21100	30.09	20240227	47150	-41.78	20230831	7150	283.92	20230502	1.85	N	087010	500	103 억		1172555	N	N	80	N	01	N
10	20240429	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	5734291500	203754	44.26	28250	28850	27700	36650	19750	28200	28142.70	5.85	0	-30564	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5827	-36.59	15.74	12	0.99	-772.00	1795.00	47150	20230831	-40.08	7150	20230502	295.10	41750	-32.34	20240102	21100	33.89	20240227	47150	-40.08	20230831	7150	295.10	20230502	1.85	N	087010	500	103 억		1206999	N	N	80	N	00	N
11	20240429	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	5247426750	186489	40.51	28250	28850	27700	36650	19750	28200	28138.00	5.85	0	-33594	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5817	-36.53	15.71	12	0.90	-772.00	1795.00	47150	20230831	-40.19	7150	20230502	294.41	41750	-32.46	20240102	21100	33.65	20240227	47150	-40.19	20230831	7150	294.41	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
12	20240429	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	4873253350	173214	37.63	28250	28850	27700	36650	19750	28200	28134.29	5.85	0	-35575	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5827	-36.59	15.74	12	0.84	-772.00	1795.00	47150	20230831	-40.08	7150	20230502	295.10	41750	-32.34	20240102	21100	33.89	20240227	47150	-40.08	20230831	7150	295.10	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
13	20240429	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	4561689300	162132	35.22	28250	28850	27700	36650	19750	28200	28135.65	5.85	0	-36901	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5786	-36.33	15.63	12	0.79	-772.00	1795.00	47150	20230831	-40.51	7150	20230502	292.31	41750	-32.81	20240102	21100	32.94	20240227	47150	-40.51	20230831	7150	292.31	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
14	20240429	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	100	2	0.35	4261361250	151453	32.90	28250	28850	27700	36650	19750	28200	28136.53	5.85	0	-37749	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5837	-36.66	15.77	12	0.73	-772.00	1795.00	47150	20230831	-39.98	7150	20230502	295.80	41750	-32.22	20240102	21100	34.12	20240227	47150	-39.98	20230831	7150	295.80	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
15	20240429	110701	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-300	5	-1.06	3854223300	136953	29.75	28250	28850	27700	36650	19750	28200	28142.67	5.85	0	-35864	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5755	-36.14	15.54	12	0.66	-772.00	1795.00	47150	20230831	-40.83	7150	20230502	290.21	41750	-33.17	20240102	21100	32.23	20240227	47150	-40.83	20230831	7150	290.21	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
16	20240429	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	2790731100	98931	21.49	28250	28850	27700	36650	19750	28200	28208.86	5.85	0	-13058	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5827	-36.59	15.74	12	0.48	-772.00	1795.00	47150	20230831	-40.08	7150	20230502	295.10	41750	-32.34	20240102	21100	33.89	20240227	47150	-40.08	20230831	7150	295.10	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
17	20240429	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	941018050	33037	7.18	28250	28850	28100	36650	19750	28200	28483.76	5.85	0	-9932	30500	29350	28300	27150	26100	29925	27725	103	8450	500	17480	50	1	20626853	5827	-36.59	15.74	12	0.16	-772.00	1795.00	47150	20230831	-40.08	7150	20230502	295.10	41750	-32.34	20240102	21100	33.89	20240227	47150	-40.08	20230831	7150	295.10	20230502	1.85	N	087010	500	103 억		1206999	N	N	6	N	00	N
18	20240426	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	950	2	3.49	13076612400	458892	147.97	27250	29450	27250	35400	19100	27250	28496.47	5.78	0	14410	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5817	-36.53	15.71	12	2.22	-772.00	1795.00	47150	20230831	-40.19	7150	20230502	294.41	41750	-32.46	20240102	21100	33.65	20240227	47150	-40.19	20230831	7150	294.41	20230502	1.91	N	087010	500	103 억		1192287	N	N	6	N	00	N
19	20240426	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	700	2	2.57	12716726250	446077	143.84	27250	29450	27250	35400	19100	27250	28508.09	5.78	0	19342	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5765	-36.20	15.57	12	2.16	-772.00	1795.00	47150	20230831	-40.72	7150	20230502	290.91	41750	-33.05	20240102	21100	32.46	20240227	47150	-40.72	20230831	7150	290.91	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
20	20240426	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	1000	2	3.67	12198836350	427562	137.87	27250	29450	27250	35400	19100	27250	28531.33	5.78	0	21089	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5827	-36.59	15.74	12	2.07	-772.00	1795.00	47150	20230831	-40.08	7150	20230502	295.10	41750	-32.34	20240102	21100	33.89	20240227	47150	-40.08	20230831	7150	295.10	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
21	20240426	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	850	2	3.12	11199812100	392119	126.44	27250	29450	27250	35400	19100	27250	28562.48	5.78	0	20332	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5796	-36.40	15.65	12	1.90	-772.00	1795.00	47150	20230831	-40.40	7150	20230502	293.01	41750	-32.69	20240102	21100	33.18	20240227	47150	-40.40	20230831	7150	293.01	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
22	20240426	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	600	2	2.20	10478719400	366370	118.14	27250	29450	27250	35400	19100	27250	28601.69	5.78	0	20469	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5745	-36.08	15.52	12	1.78	-772.00	1795.00	47150	20230831	-40.93	7150	20230502	289.51	41750	-33.29	20240102	21100	31.99	20240227	47150	-40.93	20230831	7150	289.51	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
23	20240426	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	900	2	3.30	9771598000	341098	109.99	27250	29450	27250	35400	19100	27250	28647.73	5.78	0	25632	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5806	-36.46	15.68	12	1.65	-772.00	1795.00	47150	20230831	-40.30	7150	20230502	293.71	41750	-32.57	20240102	21100	33.41	20240227	47150	-40.30	20230831	7150	293.71	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
24	20240426	100721	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	1500	2	5.50	7627263900	265702	85.68	27250	29450	27250	35400	19100	27250	28706.42	5.78	0	45407	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5930	-37.24	16.02	12	1.29	-772.00	1795.00	47150	20230831	-39.02	7150	20230502	302.10	41750	-31.14	20240102	21100	36.26	20240227	47150	-39.02	20230831	7150	302.10	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
25	20240426	090726	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	500	2	1.83	290536000	10491	3.38	27250	27900	27250	35400	19100	27250	27696.43	5.78	0	2268	29016	28132	27616	26732	26216	27875	26475	103	8150	500	16890	50	1	20626853	5724	-35.95	15.46	12	0.05	-772.00	1795.00	47150	20230831	-41.15	7150	20230502	288.11	41750	-33.53	20240102	21100	31.52	20240227	47150	-41.15	20230831	7150	288.11	20230502	1.91	N	087010	500	103 억		1192287	N	N	19	N	00	N
26	20240425	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-400	5	-1.45	8583047650	309650	63.86	27700	28500	27100	35900	19400	27650	27718.94	6.00	0	-48317	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5621	-35.30	15.18	12	1.50	-772.00	1795.00	47150	20230831	-42.21	7150	20230502	281.12	41750	-34.73	20240102	21100	29.15	20240227	47150	-42.21	20230831	7150	281.12	20230502	1.92	N	087010	500	103 억		1238311	N	N	19	N	00	N
27	20240425	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	27450	-200	5	-0.72	8016780850	288890	59.58	27700	28500	27100	35900	19400	27650	27750.29	6.00	0	-40826	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5662	-35.56	15.29	12	1.40	-772.00	1795.00	47150	20230831	-41.78	7150	20230502	283.92	41750	-34.25	20240102	21100	30.09	20240227	47150	-41.78	20230831	7150	283.92	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
28	20240425	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	50	2	0.18	7325617250	263878	54.42	27700	28500	27100	35900	19400	27650	27761.38	6.00	0	-33610	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5714	-35.88	15.43	12	1.28	-772.00	1795.00	47150	20230831	-41.25	7150	20230502	287.41	41750	-33.65	20240102	21100	31.28	20240227	47150	-41.25	20230831	7150	287.41	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
29	20240425	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27950	300	2	1.08	6818839550	245711	50.67	27700	28500	27100	35900	19400	27650	27751.46	6.00	0	-33775	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5765	-36.20	15.57	12	1.19	-772.00	1795.00	47150	20230831	-40.72	7150	20230502	290.91	41750	-33.05	20240102	21100	32.46	20240227	47150	-40.72	20230831	7150	290.91	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
30	20240425	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	500	2	1.81	5486285250	198492	40.93	27700	28200	27100	35900	19400	27650	27639.83	6.00	0	-29131	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5806	-36.46	15.68	12	0.96	-772.00	1795.00	47150	20230831	-40.30	7150	20230502	293.71	41750	-32.57	20240102	21100	33.41	20240227	47150	-40.30	20230831	7150	293.71	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
31	20240425	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	200	2	0.72	4022200850	145972	30.10	27700	28200	27100	35900	19400	27650	27554.61	6.00	0	-25055	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5745	-36.08	15.52	12	0.71	-772.00	1795.00	47150	20230831	-40.93	7150	20230502	289.51	41750	-33.29	20240102	21100	31.99	20240227	47150	-40.93	20230831	7150	289.51	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
32	20240425	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-150	5	-0.54	2711827800	98295	20.27	27700	28200	27100	35900	19400	27650	27588.66	6.00	0	-20714	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5672	-35.62	15.32	12	0.48	-772.00	1795.00	47150	20230831	-41.68	7150	20230502	284.62	41750	-34.13	20240102	21100	30.33	20240227	47150	-41.68	20230831	7150	284.62	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
33	20240425	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	50	2	0.18	500914300	18083	3.73	27700	28000	27300	35900	19400	27650	27700.84	6.00	0	2986	30183	28916	27433	26166	24683	29550	26800	103	8250	500	17140	50	1	20626853	5714	-35.88	15.43	12	0.09	-772.00	1795.00	47150	20230831	-41.25	7150	20230502	287.41	41750	-33.65	20240102	21100	31.28	20240227	47150	-41.25	20230831	7150	287.41	20230502	1.92	N	087010	500	103 억		1238311	N	N	107	N	00	N
34	20240424	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	1250	2	4.73	13235457150	483664	213.47	26600	28700	25950	34300	18500	26400	27364.78	5.87	0	26640	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5703	-35.82	15.40	12	2.34	-772.00	1795.00	47150	20230831	-41.36	7150	20230502	286.71	41750	-33.77	20240102	21100	31.04	20240227	47150	-41.36	20230831	7150	286.71	20230502	1.92	N	087010	500	103 억		1210320	N	N	107	N	00	N
35	20240424	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	1400	2	5.30	12868571350	470410	207.62	26600	28700	25950	34300	18500	26400	27356.08	5.87	0	25484	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5734	-36.01	15.49	12	2.28	-772.00	1795.00	47150	20230831	-41.04	7150	20230502	288.81	41750	-33.41	20240102	21100	31.75	20240227	47150	-41.04	20230831	7150	288.81	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
36	20240424	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	1000	2	3.79	11623637950	425301	187.71	26600	28700	25950	34300	18500	26400	27330.38	5.87	0	23727	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5652	-35.49	15.26	12	2.06	-772.00	1795.00	47150	20230831	-41.89	7150	20230502	283.22	41750	-34.37	20240102	21100	29.86	20240227	47150	-41.89	20230831	7150	283.22	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
37	20240424	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	1250	2	4.73	6999024350	260282	114.88	26600	27750	25950	34300	18500	26400	26890.16	5.87	0	18828	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5703	-35.82	15.40	12	1.26	-772.00	1795.00	47150	20230831	-41.36	7150	20230502	286.71	41750	-33.77	20240102	21100	31.04	20240227	47150	-41.36	20230831	7150	286.71	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
38	20240424	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	650	2	2.46	5342389750	199712	88.15	26600	27500	25950	34300	18500	26400	26750.47	5.87	0	-6794	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5580	-35.04	15.07	12	0.97	-772.00	1795.00	47150	20230831	-42.63	7150	20230502	278.32	41750	-35.21	20240102	21100	28.20	20240227	47150	-42.63	20230831	7150	278.32	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
39	20240424	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	450	2	1.70	3207864900	121329	53.55	26600	26900	25950	34300	18500	26400	26439.39	5.87	0	-1739	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5538	-34.78	14.96	12	0.59	-772.00	1795.00	47150	20230831	-43.05	7150	20230502	275.52	41750	-35.69	20240102	21100	27.25	20240227	47150	-43.05	20230831	7150	275.52	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
40	20240424	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-50	5	-0.19	1811775000	68463	30.22	26600	26750	25950	34300	18500	26400	26463.56	5.87	0	-9061	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5435	-34.13	14.68	12	0.33	-772.00	1795.00	47150	20230831	-44.11	7150	20230502	268.53	41750	-36.89	20240102	21100	24.88	20240227	47150	-44.11	20230831	7150	268.53	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
41	20240424	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	26550	150	2	0.57	629770950	23932	10.56	26600	26600	25950	34300	18500	26400	26315.02	5.87	0	-9944	27400	26900	26200	25700	25000	27150	25950	103	7900	500	16360	50	1	20626853	5476	-34.39	14.79	12	0.12	-772.00	1795.00	47150	20230831	-43.69	7150	20230502	271.33	41750	-36.41	20240102	21100	25.83	20240227	47150	-43.69	20230831	7150	271.33	20230502	1.92	N	087010	500	103 억		1210320	N	N	148	N	00	N
42	20240423	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	700	2	2.72	5912914700	224981	50.27	25600	26700	25500	33400	18000	25700	26281.69	5.85	0	1374	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5445	-34.20	14.71	12	1.09	-772.00	1795.00	47150	20230831	-44.01	7150	20230502	269.23	41750	-36.77	20240102	21100	25.12	20240227	47150	-44.01	20230831	7150	269.23	20230502	1.95	N	087010	500	103 억		1206110	N	N	148	N	00	N
43	20240423	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	650	2	2.53	5528409500	210385	47.01	25600	26700	25500	33400	18000	25700	26277.58	5.85	0	3259	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5435	-34.13	14.68	12	1.02	-772.00	1795.00	47150	20230831	-44.11	7150	20230502	268.53	41750	-36.89	20240102	21100	24.88	20240227	47150	-44.11	20230831	7150	268.53	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
44	20240423	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	600	2	2.33	5009035800	190688	42.61	25600	26700	25500	33400	18000	25700	26268.23	5.85	0	4086	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5425	-34.07	14.65	12	0.92	-772.00	1795.00	47150	20230831	-44.22	7150	20230502	267.83	41750	-37.01	20240102	21100	24.64	20240227	47150	-44.22	20230831	7150	267.83	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
45	20240423	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	600	2	2.33	4348864800	165579	37.00	25600	26700	25500	33400	18000	25700	26264.59	5.85	0	3802	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5425	-34.07	14.65	12	0.80	-772.00	1795.00	47150	20230831	-44.22	7150	20230502	267.83	41750	-37.01	20240102	21100	24.64	20240227	47150	-44.22	20230831	7150	267.83	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
46	20240423	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	550	2	2.14	3929224200	149660	33.44	25600	26700	25500	33400	18000	25700	26254.34	5.85	0	-1425	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5415	-34.00	14.62	12	0.73	-772.00	1795.00	47150	20230831	-44.33	7150	20230502	267.13	41750	-37.13	20240102	21100	24.41	20240227	47150	-44.33	20230831	7150	267.13	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
47	20240423	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	450	2	1.75	3517868550	133962	29.93	25600	26700	25500	33400	18000	25700	26260.20	5.85	0	-2821	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5394	-33.87	14.57	12	0.65	-772.00	1795.00	47150	20230831	-44.54	7150	20230502	265.73	41750	-37.37	20240102	21100	23.93	20240227	47150	-44.54	20230831	7150	265.73	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
48	20240423	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	750	2	2.92	2683914900	102231	22.84	25600	26700	25500	33400	18000	25700	26253.43	5.85	0	73	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5456	-34.26	14.74	12	0.50	-772.00	1795.00	47150	20230831	-43.90	7150	20230502	269.93	41750	-36.65	20240102	21100	25.36	20240227	47150	-43.90	20230831	7150	269.93	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
49	20240423	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	50	2	0.19	464494050	18078	4.04	25600	26100	25500	33400	18000	25700	25693.88	5.85	0	-3190	28366	27032	26166	24832	23966	26600	24400	103	7700	500	15930	50	1	20626853	5311	-33.35	14.35	12	0.09	-772.00	1795.00	47150	20230831	-45.39	7150	20230502	260.14	41750	-38.32	20240102	21100	22.04	20240227	47150	-45.39	20230831	7150	260.14	20230502	1.95	N	087010	500	103 억		1206110	N	N	77	N	00	N
50	20240422	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	-50	5	-0.19	11763422650	445901	78.06	25900	27500	25300	33450	18050	25750	26382.45	5.97	0	-34677	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5301	-33.29	14.32	12	2.16	-772.00	1795.00	47150	20230831	-45.49	7150	20230502	259.44	41750	-38.44	20240102	21100	21.80	20240227	47150	-45.49	20230831	7150	259.44	20230502	1.98	N	087010	500	103 억		1230685	N	N	77	N	00	N
51	20240422	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-150	5	-0.58	11495311150	435447	76.23	25900	27500	25300	33450	18050	25750	26399.39	5.97	0	-32630	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5280	-33.16	14.26	12	2.11	-772.00	1795.00	47150	20230831	-45.71	7150	20230502	258.04	41750	-38.68	20240102	21100	21.33	20240227	47150	-45.71	20230831	7150	258.04	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
52	20240422	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	-250	5	-0.97	10733908700	405573	71.00	25900	27500	25400	33450	18050	25750	26466.65	5.97	0	-33353	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5260	-33.03	14.21	12	1.97	-772.00	1795.00	47150	20230831	-45.92	7150	20230502	256.64	41750	-38.92	20240102	21100	20.85	20240227	47150	-45.92	20230831	7150	256.64	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
53	20240422	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	200	2	0.78	9612567500	361831	63.34	25900	27500	25600	33450	18050	25750	26567.24	5.97	0	-28759	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5353	-33.61	14.46	12	1.75	-772.00	1795.00	47150	20230831	-44.96	7150	20230502	262.94	41750	-37.84	20240102	21100	22.99	20240227	47150	-44.96	20230831	7150	262.94	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
54	20240422	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	650	2	2.52	8945298150	336259	58.86	25900	27500	25600	33450	18050	25750	26603.28	5.97	0	-23022	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5445	-34.20	14.71	12	1.63	-772.00	1795.00	47150	20230831	-44.01	7150	20230502	269.23	41750	-36.77	20240102	21100	25.12	20240227	47150	-44.01	20230831	7150	269.23	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
55	20240422	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	550	2	2.14	7910476050	296951	51.98	25900	27500	25600	33450	18050	25750	26640.03	5.97	0	-12196	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5425	-34.07	14.65	12	1.44	-772.00	1795.00	47150	20230831	-44.22	7150	20230502	267.83	41750	-37.01	20240102	21100	24.64	20240227	47150	-44.22	20230831	7150	267.83	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
56	20240422	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	1050	2	4.08	6824455000	255997	44.81	25900	27500	25600	33450	18050	25750	26659.57	5.97	0	-1531	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5528	-34.72	14.93	12	1.24	-772.00	1795.00	47150	20230831	-43.16	7150	20230502	274.83	41750	-35.81	20240102	21100	27.01	20240227	47150	-43.16	20230831	7150	274.83	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
57	20240422	090709	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	650	2	2.52	987026300	37759	6.61	25900	26650	25600	33450	18050	25750	26143.77	5.97	0	-7258	27950	26850	25950	24850	23950	26400	24400	103	7700	500	15960	50	1	20626853	5445	-34.20	14.71	12	0.18	-772.00	1795.00	47150	20230831	-44.01	7150	20230502	269.23	41750	-36.77	20240102	21100	25.12	20240227	47150	-44.01	20230831	7150	269.23	20230502	1.98	N	087010	500	103 억		1230685	N	N	10	N	00	N
58	20240419	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-1050	5	-3.92	14783157200	568082	35.02	26550	27050	25050	34800	18800	26800	26022.94	5.95	0	3041	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5311	-33.35	14.35	12	2.75	-772.00	1795.00	47150	20230831	-45.39	7150	20230502	260.14	41750	-38.32	20240102	21100	22.04	20240227	47150	-45.39	20230831	7150	260.14	20230502	2.00	N	087010	500	103 억		1228312	N	N	10	N	00	N
59	20240419	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-900	5	-3.36	13964471900	536260	33.06	26550	27050	25050	34800	18800	26800	26040.48	5.95	0	4667	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5342	-33.55	14.43	12	2.60	-772.00	1795.00	47150	20230831	-45.07	7150	20230502	262.24	41750	-37.96	20240102	21100	22.75	20240227	47150	-45.07	20230831	7150	262.24	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
60	20240419	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-750	5	-2.80	13106351850	503315	31.03	26550	27050	25050	34800	18800	26800	26040.05	5.95	0	11590	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5373	-33.74	14.51	12	2.44	-772.00	1795.00	47150	20230831	-44.75	7150	20230502	264.34	41750	-37.60	20240102	21100	23.46	20240227	47150	-44.75	20230831	7150	264.34	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
61	20240419	130639	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-750	5	-2.80	11740744100	451072	27.81	26550	27050	25050	34800	18800	26800	26028.52	5.95	0	8550	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5373	-33.74	14.51	12	2.19	-772.00	1795.00	47150	20230831	-44.75	7150	20230502	264.34	41750	-37.60	20240102	21100	23.46	20240227	47150	-44.75	20230831	7150	264.34	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
62	20240419	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-1150	5	-4.29	10513478950	403885	24.90	26550	27050	25050	34800	18800	26800	26030.86	5.95	0	20196	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5291	-33.23	14.29	12	1.96	-772.00	1795.00	47150	20230831	-45.60	7150	20230502	258.74	41750	-38.56	20240102	21100	21.56	20240227	47150	-45.60	20230831	7150	258.74	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
63	20240419	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-1250	5	-4.66	7709270850	293406	18.09	26550	27050	25450	34800	18800	26800	26275.08	5.95	0	6258	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5270	-33.10	14.23	12	1.42	-772.00	1795.00	47150	20230831	-45.81	7150	20230502	257.34	41750	-38.80	20240102	21100	21.09	20240227	47150	-45.81	20230831	7150	257.34	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
64	20240419	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-50	5	-0.19	4968597400	188446	11.62	26550	27050	25750	34800	18800	26800	26366.14	5.95	0	4065	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5518	-34.65	14.90	12	0.91	-772.00	1795.00	47150	20230831	-43.27	7150	20230502	274.13	41750	-35.93	20240102	21100	26.78	20240227	47150	-43.27	20230831	7150	274.13	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
65	20240419	090636	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-500	5	-1.87	1129155600	42887	2.64	26550	26550	26050	34800	18800	26800	26328.53	5.95	0	-2545	30833	28816	25483	23466	20133	29825	24475	103	8000	500	16610	50	1	20626853	5425	-34.07	14.65	12	0.21	-772.00	1795.00	47150	20230831	-44.22	7150	20230502	267.83	41750	-37.01	20240102	21100	24.64	20240227	47150	-44.22	20230831	7150	267.83	20230502	2.00	N	087010	500	103 억		1228312	N	N	218	N	00	N
66	20240418	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	4650	2	20.99	42142869400	1614134	517.56	22150	27500	22150	28750	15550	22150	26108.10	5.19	0	173408	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5528	-34.72	14.93	12	7.83	-772.00	1795.00	47150	20230831	-43.16	7150	20230502	274.83	41750	-35.81	20240102	21100	27.01	20240227	47150	-43.16	20230831	7150	274.83	20230502	2.08	N	087010	500	103 억		1069976	N	N	218	N	00	N
67	20240418	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	4650	2	20.99	40634217800	1558030	499.57	22150	27500	22150	28750	15550	22150	26080.70	5.19	0	164695	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5528	-34.72	14.93	12	7.55	-772.00	1795.00	47150	20230831	-43.16	7150	20230502	274.83	41750	-35.81	20240102	21100	27.01	20240227	47150	-43.16	20230831	7150	274.83	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
68	20240418	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	26800	4650	2	20.99	38818492200	1490192	477.82	22150	27500	22150	28750	15550	22150	26049.52	5.19	0	154352	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5528	-34.72	14.93	12	7.22	-772.00	1795.00	47150	20230831	-43.16	7150	20230502	274.83	41750	-35.81	20240102	21100	27.01	20240227	47150	-43.16	20230831	7150	274.83	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
69	20240418	130636	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	4900	2	22.12	36746443750	1412893	453.03	22150	27500	22150	28750	15550	22150	26008.15	5.19	0	138329	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5580	-35.04	15.07	12	6.85	-772.00	1795.00	47150	20230831	-42.63	7150	20230502	278.32	41750	-35.21	20240102	21100	28.20	20240227	47150	-42.63	20230831	7150	278.32	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
70	20240418	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	4250	2	19.19	28509130550	1108232	355.35	22150	27400	22150	28750	15550	22150	25725.11	5.19	0	104953	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5445	-34.20	14.71	12	5.37	-772.00	1795.00	47150	20230831	-44.01	7150	20230502	269.23	41750	-36.77	20240102	21100	25.12	20240227	47150	-44.01	20230831	7150	269.23	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
71	20240418	110635	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	3850	2	17.38	26332161650	1024876	328.62	22150	27400	22150	28750	15550	22150	25693.28	5.19	0	84687	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5363	-33.68	14.48	12	4.97	-772.00	1795.00	47150	20230831	-44.86	7150	20230502	263.64	41750	-37.72	20240102	21100	23.22	20240227	47150	-44.86	20230831	7150	263.64	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
72	20240418	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	25450	3300	2	14.90	21034919600	822281	263.66	22150	27400	22150	28750	15550	22150	25581.49	5.19	0	50819	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	5250	-32.97	14.18	12	3.99	-772.00	1795.00	47150	20230831	-46.02	7150	20230502	255.94	41750	-39.04	20240102	21100	20.62	20240227	47150	-46.02	20230831	7150	255.94	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
73	20240418	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	900	2	4.06	598186650	26317	8.44	22150	23150	22150	28750	15550	22150	22731.68	5.19	0	2733	23750	22950	22350	21550	20950	22650	21250	103	6600	500	13730	50	1	20626853	4754	-29.86	12.84	12	0.13	-772.00	1795.00	47150	20230831	-51.11	7150	20230502	222.38	41750	-44.79	20240102	21100	9.24	20240227	47150	-51.11	20230831	7150	222.38	20230502	2.08	N	087010	500	103 억		1069976	N	N	10	N	00	N
74	20240417	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-600	5	-2.64	6920350650	310345	107.60	22950	23150	21750	29550	15950	22750	22298.82	5.31	0	-25608	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4569	-28.69	12.34	12	1.50	-772.00	1795.00	47150	20230831	-53.02	7150	20230502	209.79	41750	-46.95	20240102	21100	4.98	20240227	47150	-53.02	20230831	7150	209.79	20230502	2.12	N	087010	500	103 억		1095323	N	N	10	N	00	N
75	20240417	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-300	5	-1.32	6443477350	288986	100.19	22950	23150	21750	29550	15950	22750	22296.60	5.31	0	-19681	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4631	-29.08	12.51	12	1.40	-772.00	1795.00	47150	20230831	-52.39	7150	20230502	213.99	41750	-46.23	20240102	21100	6.40	20240227	47150	-52.39	20230831	7150	213.99	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
76	20240417	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-650	5	-2.86	5077578100	226671	78.59	22950	23150	21750	29550	15950	22750	22400.40	5.31	0	-24079	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4559	-28.63	12.31	12	1.10	-772.00	1795.00	47150	20230831	-53.13	7150	20230502	209.09	41750	-47.07	20240102	21100	4.74	20240227	47150	-53.13	20230831	7150	209.09	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
77	20240417	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-700	5	-3.08	3874144150	171984	59.63	22950	23150	22000	29550	15950	22750	22525.98	5.31	0	-35687	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4548	-28.56	12.28	12	0.83	-772.00	1795.00	47150	20230831	-53.23	7150	20230502	208.39	41750	-47.19	20240102	21100	4.50	20240227	47150	-53.23	20230831	7150	208.39	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
78	20240417	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-400	5	-1.76	3192045450	141239	48.97	22950	23150	22200	29550	15950	22750	22600.14	5.31	0	-32497	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4610	-28.95	12.45	12	0.68	-772.00	1795.00	47150	20230831	-52.60	7150	20230502	212.59	41750	-46.47	20240102	21100	5.92	20240227	47150	-52.60	20230831	7150	212.59	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
79	20240417	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-300	5	-1.32	2803608350	123820	42.93	22950	23150	22200	29550	15950	22750	22642.47	5.31	0	-33435	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4631	-29.08	12.51	12	0.60	-772.00	1795.00	47150	20230831	-52.39	7150	20230502	213.99	41750	-46.23	20240102	21100	6.40	20240227	47150	-52.39	20230831	7150	213.99	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
80	20240417	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-50	5	-0.22	1616174600	70831	24.56	22950	23150	22300	29550	15950	22750	22817.49	5.31	0	-32458	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4682	-29.40	12.65	12	0.34	-772.00	1795.00	47150	20230831	-51.86	7150	20230502	217.48	41750	-45.63	20240102	21100	7.58	20240227	47150	-51.86	20230831	7150	217.48	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
81	20240417	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-400	5	-1.76	426886100	18715	6.49	22950	23150	22300	29550	15950	22750	22810.36	5.31	0	-11830	24450	23600	23100	22250	21750	23350	22000	103	6800	500	14100	50	1	20626853	4610	-28.95	12.45	12	0.09	-772.00	1795.00	47150	20230831	-52.60	7150	20230502	212.59	41750	-46.47	20240102	21100	5.92	20240227	47150	-52.60	20230831	7150	212.59	20230502	2.12	N	087010	500	103 억		1095323	N	N	42	N	00	N
82	20240416	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-1000	5	-4.21	6627783750	286535	88.70	23400	23950	22600	30850	16650	23750	23130.57	5.08	0	47194	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4693	-29.47	12.67	12	1.39	-772.00	1795.00	47150	20230831	-51.75	7150	20230502	218.18	41750	-45.51	20240102	21100	7.82	20240227	47150	-51.75	20230831	7150	218.18	20230502	2.17	N	087010	500	103 억		1048707	N	N	42	N	00	N
83	20240416	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-800	5	-3.37	6218100350	268596	83.15	23400	23950	22600	30850	16650	23750	23149.18	5.08	0	45555	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4734	-29.73	12.79	12	1.30	-772.00	1795.00	47150	20230831	-51.33	7150	20230502	220.98	41750	-45.03	20240102	21100	8.77	20240227	47150	-51.33	20230831	7150	220.98	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
84	20240416	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-800	5	-3.37	4834372400	207864	64.35	23400	23950	22800	30850	16650	23750	23256.10	5.08	0	27611	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4734	-29.73	12.79	12	1.01	-772.00	1795.00	47150	20230831	-51.33	7150	20230502	220.98	41750	-45.03	20240102	21100	8.77	20240227	47150	-51.33	20230831	7150	220.98	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
85	20240416	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-650	5	-2.74	3825136100	163898	50.74	23400	23950	23000	30850	16650	23750	23337.16	5.08	0	26806	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4765	-29.92	12.87	12	0.79	-772.00	1795.00	47150	20230831	-51.01	7150	20230502	223.08	41750	-44.67	20240102	21100	9.48	20240227	47150	-51.01	20230831	7150	223.08	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
86	20240416	120637	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-500	5	-2.11	3563963900	152619	47.25	23400	23950	23000	30850	16650	23750	23350.62	5.08	0	26072	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4796	-30.12	12.95	12	0.74	-772.00	1795.00	47150	20230831	-50.69	7150	20230502	225.17	41750	-44.31	20240102	21100	10.19	20240227	47150	-50.69	20230831	7150	225.17	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
87	20240416	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-550	5	-2.32	2692963650	114956	35.59	23400	23950	23150	30850	16650	23750	23424.51	5.08	0	16814	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4785	-30.05	12.92	12	0.56	-772.00	1795.00	47150	20230831	-50.80	7150	20230502	224.48	41750	-44.43	20240102	21100	9.95	20240227	47150	-50.80	20230831	7150	224.48	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
88	20240416	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	0	3	0.00	1851026450	78949	24.44	23400	23950	23150	30850	16650	23750	23443.76	5.08	0	15960	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4899	-30.76	13.23	12	0.38	-772.00	1795.00	47150	20230831	-49.63	7150	20230502	232.17	41750	-43.11	20240102	21100	12.56	20240227	47150	-49.63	20230831	7150	232.17	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
89	20240416	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-400	5	-1.68	242491000	10366	3.21	23400	23750	23150	30850	16650	23750	23373.37	5.08	0	-953	25750	24750	24100	23100	22450	24425	22775	103	7100	500	14720	50	1	20626853	4816	-30.25	13.01	12	0.05	-772.00	1795.00	47150	20230831	-50.48	7150	20230502	226.57	41750	-44.07	20240102	21100	10.66	20240227	47150	-50.48	20230831	7150	226.57	20230502	2.17	N	087010	500	103 억		1048707	N	N	36	N	00	N
90	20240415	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-2000	5	-7.77	7743665800	320447	123.68	24800	25100	23450	33450	18050	25750	24165.32	5.34	0	-50532	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	4899	-30.76	13.23	12	1.55	-772.00	1795.00	47150	20230831	-49.63	7150	20230502	232.17	41750	-43.11	20240102	21100	12.56	20240227	47150	-49.63	20230831	7150	232.17	20230502	2.18	N	087010	500	103 억		1100558	N	N	36	N	00	N
91	20240415	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-1950	5	-7.57	7248799650	299632	115.64	24800	25100	23450	33450	18050	25750	24192.34	5.34	0	-43293	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	4909	-30.83	13.26	12	1.45	-772.00	1795.00	47150	20230831	-49.52	7150	20230502	232.87	41750	-42.99	20240102	21100	12.80	20240227	47150	-49.52	20230831	7150	232.87	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
92	20240415	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	-1500	5	-5.83	4881861150	200361	77.33	24800	25100	24000	33450	18050	25750	24365.33	5.34	0	-17376	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	5002	-31.41	13.51	12	0.97	-772.00	1795.00	47150	20230831	-48.57	7150	20230502	239.16	41750	-41.92	20240102	21100	14.93	20240227	47150	-48.57	20230831	7150	239.16	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
93	20240415	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-1400	5	-5.44	4524006250	185641	71.65	24800	25100	24000	33450	18050	25750	24369.65	5.34	0	-14833	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	5023	-31.54	13.57	12	0.90	-772.00	1795.00	47150	20230831	-48.36	7150	20230502	240.56	41750	-41.68	20240102	21100	15.40	20240227	47150	-48.36	20230831	7150	240.56	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
94	20240415	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-1400	5	-5.44	4156937800	170525	65.81	24800	25100	24000	33450	18050	25750	24377.29	5.34	0	-18106	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	5023	-31.54	13.57	12	0.83	-772.00	1795.00	47150	20230831	-48.36	7150	20230502	240.56	41750	-41.68	20240102	21100	15.40	20240227	47150	-48.36	20230831	7150	240.56	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
95	20240415	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-1550	5	-6.02	3681455500	150902	58.24	24800	25100	24000	33450	18050	25750	24396.33	5.34	0	-19566	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	4992	-31.35	13.48	12	0.73	-772.00	1795.00	47150	20230831	-48.67	7150	20230502	238.46	41750	-42.04	20240102	21100	14.69	20240227	47150	-48.67	20230831	7150	238.46	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
96	20240415	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	-1200	5	-4.66	2602543650	106377	41.06	24800	25100	24000	33450	18050	25750	24465.29	5.34	0	-10982	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	5064	-31.80	13.68	12	0.52	-772.00	1795.00	47150	20230831	-47.93	7150	20230502	243.36	41750	-41.20	20240102	21100	16.35	20240227	47150	-47.93	20230831	7150	243.36	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
97	20240415	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-1350	5	-5.24	1180285350	48073	18.55	24800	25100	24000	33450	18050	25750	24551.94	5.34	0	-2765	27750	26750	25750	24750	23750	27250	25250	103	7700	500	15960	50	1	20626853	5033	-31.61	13.59	12	0.23	-772.00	1795.00	47150	20230831	-48.25	7150	20230502	241.26	41750	-41.56	20240102	21100	15.64	20240227	47150	-48.25	20230831	7150	241.26	20230502	2.18	N	087010	500	103 억		1100558	N	N	99	N	00	N
98	20240412	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	550	2	2.18	6645641450	256894	114.49	25400	26750	24750	32750	17650	25200	25869.26	5.27	0	12144	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5311	-33.35	14.35	12	1.25	-772.00	1795.00	47150	20230831	-45.39	7150	20230502	260.14	41750	-38.32	20240102	21100	22.04	20240227	47150	-45.39	20230831	7150	260.14	20230502	2.31	N	087010	500	103 억		1087392	N	N	99	N	00	N
99	20240412	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	550	2	2.18	6329716650	244631	109.03	25400	26750	24750	32750	17650	25200	25874.56	5.27	0	11774	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5311	-33.35	14.35	12	1.19	-772.00	1795.00	47150	20230831	-45.39	7150	20230502	260.14	41750	-38.32	20240102	21100	22.04	20240227	47150	-45.39	20230831	7150	260.14	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
100	20240412	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	550	2	2.18	5587506700	215673	96.12	25400	26750	24750	32750	17650	25200	25907.32	5.27	0	6991	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5311	-33.35	14.35	12	1.05	-772.00	1795.00	47150	20230831	-45.39	7150	20230502	260.14	41750	-38.32	20240102	21100	22.04	20240227	47150	-45.39	20230831	7150	260.14	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
101	20240412	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	800	2	3.17	4864062750	187563	83.59	25400	26750	24750	32750	17650	25200	25932.97	5.27	0	775	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5363	-33.68	14.48	12	0.91	-772.00	1795.00	47150	20230831	-44.86	7150	20230502	263.64	41750	-37.72	20240102	21100	23.22	20240227	47150	-44.86	20230831	7150	263.64	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
102	20240412	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	950	2	3.77	3855861700	148623	66.24	25400	26750	24750	32750	17650	25200	25943.93	5.27	0	678	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5394	-33.87	14.57	12	0.72	-772.00	1795.00	47150	20230831	-44.54	7150	20230502	265.73	41750	-37.37	20240102	21100	23.93	20240227	47150	-44.54	20230831	7150	265.73	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
103	20240412	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	900	2	3.57	2513379100	97758	43.57	25400	26400	24750	32750	17650	25200	25710.23	5.27	0	297	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5384	-33.81	14.54	12	0.47	-772.00	1795.00	47150	20230831	-44.64	7150	20230502	265.03	41750	-37.49	20240102	21100	23.70	20240227	47150	-44.64	20230831	7150	265.03	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
104	20240412	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	500	2	1.98	1213927450	47904	21.35	25400	25800	24750	32750	17650	25200	25340.85	5.27	0	-2273	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5301	-33.29	14.32	12	0.23	-772.00	1795.00	47150	20230831	-45.49	7150	20230502	259.44	41750	-38.44	20240102	21100	21.80	20240227	47150	-45.49	20230831	7150	259.44	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
105	20240412	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-300	5	-1.19	196622100	7779	3.47	25400	25500	24900	32750	17650	25200	25276.05	5.27	0	-4141	26466	25832	24816	24182	23166	26150	24500	103	7550	500	15620	50	1	20626853	5136	-32.25	13.87	12	0.04	-772.00	1795.00	47150	20230831	-47.19	7150	20230502	248.25	41750	-40.36	20240102	21100	18.01	20240227	47150	-47.19	20230831	7150	248.25	20230502	2.31	N	087010	500	103 억		1087392	N	N	42	N	00	N
106	20240411	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	600	2	2.44	5499035950	223434	96.60	24100	25450	23800	31950	17250	24600	24610.53	5.28	0	-2054	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5198	-32.64	14.04	12	1.08	-772.00	1795.00	47150	20230831	-46.55	7150	20230502	252.45	41750	-39.64	20240102	21100	19.43	20240227	47150	-46.55	20230831	7150	252.45	20230502	2.42	N	087010	500	103 억		1089280	N	N	42	N	00	N
107	20240411	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	600	2	2.44	5190979750	211238	91.32	24100	25450	23800	31950	17250	24600	24574.08	5.28	0	-1156	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5198	-32.64	14.04	12	1.02	-772.00	1795.00	47150	20230831	-46.55	7150	20230502	252.45	41750	-39.64	20240102	21100	19.43	20240227	47150	-46.55	20230831	7150	252.45	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
108	20240411	140619	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	650	2	2.64	4670834750	190614	82.41	24100	25300	23800	31950	17250	24600	24504.15	5.28	0	-364	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5208	-32.71	14.07	12	0.92	-772.00	1795.00	47150	20230831	-46.45	7150	20230502	253.15	41750	-39.52	20240102	21100	19.67	20240227	47150	-46.45	20230831	7150	253.15	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
109	20240411	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	500	2	2.03	4195463350	171742	74.25	24100	25250	23800	31950	17250	24600	24428.87	5.28	0	2648	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5177	-32.51	13.98	12	0.83	-772.00	1795.00	47150	20230831	-46.77	7150	20230502	251.05	41750	-39.88	20240102	21100	18.96	20240227	47150	-46.77	20230831	7150	251.05	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
110	20240411	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	350	2	1.42	3788269000	155433	67.20	24100	25250	23800	31950	17250	24600	24372.36	5.28	0	3524	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5146	-32.32	13.90	12	0.75	-772.00	1795.00	47150	20230831	-47.08	7150	20230502	248.95	41750	-40.24	20240102	21100	18.25	20240227	47150	-47.08	20230831	7150	248.95	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
111	20240411	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	350	2	1.42	3215328100	132555	57.31	24100	25100	23800	31950	17250	24600	24256.56	5.28	0	4630	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	5146	-32.32	13.90	12	0.64	-772.00	1795.00	47150	20230831	-47.08	7150	20230502	248.95	41750	-40.24	20240102	21100	18.25	20240227	47150	-47.08	20230831	7150	248.95	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
112	20240411	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-600	5	-2.44	1676518900	69703	30.13	24100	24450	23850	31950	17250	24600	24052.31	5.28	0	5629	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	4950	-31.09	13.37	12	0.34	-772.00	1795.00	47150	20230831	-49.10	7150	20230502	235.66	41750	-42.51	20240102	21100	13.74	20240227	47150	-49.10	20230831	7150	235.66	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
113	20240411	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-450	5	-1.83	369405250	15357	6.64	24100	24200	23850	31950	17250	24600	24054.48	5.28	0	3267	26066	25332	24916	24182	23766	25125	23975	103	7350	500	15250	50	1	20626853	4981	-31.28	13.45	12	0.07	-772.00	1795.00	47150	20230831	-48.78	7150	20230502	237.76	41750	-42.16	20240102	21100	14.45	20240227	47150	-48.78	20230831	7150	237.76	20230502	2.42	N	087010	500	103 억		1089280	N	N	6	N	00	N
114	20240409	160608	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-600	5	-2.38	5726257750	229474	123.92	24850	25650	24500	32750	17650	25200	24954.21	5.28	0	-152	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5074	-31.87	13.70	12	1.11	-772.00	1795.00	47150	20230831	-47.83	7150	20230502	244.06	41750	-41.08	20240102	21100	16.59	20240227	47150	-47.83	20230831	7150	244.06	20230502	2.45	N	087010	500	103 억		1089739	N	N	6	N	00	N
115	20240409	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-550	5	-2.18	5148569100	206023	111.26	24850	25650	24500	32750	17650	25200	24990.25	5.28	0	1728	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5085	-31.93	13.73	12	1.00	-772.00	1795.00	47150	20230831	-47.72	7150	20230502	244.76	41750	-40.96	20240102	21100	16.82	20240227	47150	-47.72	20230831	7150	244.76	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
116	20240409	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-700	5	-2.78	4530826150	180864	97.67	24850	25650	24500	32750	17650	25200	25051.00	5.28	0	2925	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5054	-31.74	13.65	12	0.88	-772.00	1795.00	47150	20230831	-48.04	7150	20230502	242.66	41750	-41.32	20240102	21100	16.11	20240227	47150	-48.04	20230831	7150	242.66	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
117	20240409	130610	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-300	5	-1.19	3284372650	130372	70.40	24850	25650	24750	32750	17650	25200	25192.32	5.28	0	808	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5136	-32.25	13.87	12	0.63	-772.00	1795.00	47150	20230831	-47.19	7150	20230502	248.25	41750	-40.36	20240102	21100	18.01	20240227	47150	-47.19	20230831	7150	248.25	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
118	20240409	120612	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-50	5	-0.20	2544800000	100664	54.36	24850	25650	24750	32750	17650	25200	25280.15	5.28	0	4272	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5188	-32.58	14.01	12	0.49	-772.00	1795.00	47150	20230831	-46.66	7150	20230502	251.75	41750	-39.76	20240102	21100	19.19	20240227	47150	-46.66	20230831	7150	251.75	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
119	20240409	110612	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	150	2	0.60	2310298300	91356	49.33	24850	25650	24750	32750	17650	25200	25288.97	5.28	0	6246	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5229	-32.84	14.12	12	0.44	-772.00	1795.00	47150	20230831	-46.24	7150	20230502	254.55	41750	-39.28	20240102	21100	20.14	20240227	47150	-46.24	20230831	7150	254.55	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
120	20240409	100607	57	100.00	KOSDAQ		제약	N	N	N	N		N	25250	50	2	0.20	1403789600	55606	30.03	24850	25500	24750	32750	17650	25200	25245.30	5.28	0	-1519	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5208	-32.71	14.07	12	0.27	-772.00	1795.00	47150	20230831	-46.45	7150	20230502	253.15	41750	-39.52	20240102	21100	19.67	20240227	47150	-46.45	20230831	7150	253.15	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
121	20240409	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-150	5	-0.60	248186200	9941	5.37	24850	25250	24750	32750	17650	25200	24965.68	5.28	0	1609	26200	25700	25300	24800	24400	25500	24600	103	7550	500	15620	50	1	20626853	5167	-32.45	13.96	12	0.05	-772.00	1795.00	47150	20230831	-46.87	7150	20230502	250.35	41750	-40.00	20240102	21100	18.72	20240227	47150	-46.87	20230831	7150	250.35	20230502	2.45	N	087010	500	103 억		1089739	N	N	99	N	00	N
122	20240408	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-400	5	-1.56	4630091050	184264	91.15	25600	25800	24900	33250	17950	25600	25127.07	5.12	0	33247	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5198	-32.64	14.04	12	0.89	-772.00	1795.00	47150	20230831	-46.55	7150	20230502	252.45	41750	-39.64	20240102	21100	19.43	20240227	47150	-46.55	20230831	7150	252.45	20230502	2.46	N	087010	500	103 억		1056476	N	N	99	N	00	N
123	20240408	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-400	5	-1.56	4352424800	173246	85.70	25600	25800	24900	33250	17950	25600	25122.44	5.12	0	34711	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5198	-32.64	14.04	12	0.84	-772.00	1795.00	47150	20230831	-46.55	7150	20230502	252.45	41750	-39.64	20240102	21100	19.43	20240227	47150	-46.55	20230831	7150	252.45	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
124	20240408	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-300	5	-1.17	3941911000	157022	77.67	25600	25800	24900	33250	17950	25600	25103.78	5.12	0	32734	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5219	-32.77	14.09	12	0.76	-772.00	1795.00	47150	20230831	-46.34	7150	20230502	253.85	41750	-39.40	20240102	21100	19.91	20240227	47150	-46.34	20230831	7150	253.85	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
125	20240408	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-400	5	-1.56	3672934050	146366	72.40	25600	25800	24900	33250	17950	25600	25093.73	5.12	0	29111	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5198	-32.64	14.04	12	0.71	-772.00	1795.00	47150	20230831	-46.55	7150	20230502	252.45	41750	-39.64	20240102	21100	19.43	20240227	47150	-46.55	20230831	7150	252.45	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
126	20240408	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-600	5	-2.34	3485776300	138927	68.72	25600	25800	24900	33250	17950	25600	25090.23	5.12	0	26970	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5157	-32.38	13.93	12	0.67	-772.00	1795.00	47150	20230831	-46.98	7150	20230502	249.65	41750	-40.12	20240102	21100	18.48	20240227	47150	-46.98	20230831	7150	249.65	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
127	20240408	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	-650	5	-2.54	2978004100	118597	58.67	25600	25800	24900	33250	17950	25600	25109.74	5.12	0	20549	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5146	-32.32	13.90	12	0.57	-772.00	1795.00	47150	20230831	-47.08	7150	20230502	248.95	41750	-40.24	20240102	21100	18.25	20240227	47150	-47.08	20230831	7150	248.95	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
128	20240408	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-500	5	-1.95	1934418050	76893	38.04	25600	25800	24900	33250	17950	25600	25156.52	5.12	0	18129	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5177	-32.51	13.98	12	0.37	-772.00	1795.00	47150	20230831	-46.77	7150	20230502	251.05	41750	-39.88	20240102	21100	18.96	20240227	47150	-46.77	20230831	7150	251.05	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
129	20240408	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	-550	5	-2.15	450694650	17804	8.81	25600	25800	25000	33250	17950	25600	25312.13	5.12	0	-2677	27066	26332	25966	25232	24866	26150	25050	103	7650	500	15870	50	1	20626853	5167	-32.45	13.96	12	0.09	-772.00	1795.00	47150	20230831	-46.87	7150	20230502	250.35	41750	-40.00	20240102	21100	18.72	20240227	47150	-46.87	20230831	7150	250.35	20230502	2.46	N	087010	500	103 억		1056476	N	N	209	N	00	N
130	20240405	160611	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-850	5	-3.21	5194227050	200110	74.39	25650	26700	25600	34350	18550	26450	25957.17	5.14	0	-1632	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5280	-33.16	14.26	12	0.97	-772.00	1795.00	47150	20230831	-45.71	7150	20230502	258.04	41750	-38.68	20240102	21100	21.33	20240227	47150	-45.71	20230831	7150	258.04	20230502	2.47	N	087010	500	103 억		1060137	N	N	209	N	00	N
131	20240405	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	-600	5	-2.27	4862847600	187209	69.59	25650	26700	25650	34350	18550	26450	25975.44	5.14	0	-3135	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5332	-33.48	14.40	12	0.91	-772.00	1795.00	47150	20230831	-45.17	7150	20230502	261.54	41750	-38.08	20240102	21100	22.51	20240227	47150	-45.17	20230831	7150	261.54	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
132	20240405	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	26000	-450	5	-1.70	4052294350	155800	57.92	25650	26700	25650	34350	18550	26450	26009.52	5.14	0	-4550	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5363	-33.68	14.48	12	0.76	-772.00	1795.00	47150	20230831	-44.86	7150	20230502	263.64	41750	-37.72	20240102	21100	23.22	20240227	47150	-44.86	20230831	7150	263.64	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
133	20240405	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-500	5	-1.89	3429591200	131657	48.94	25650	26700	25650	34350	18550	26450	26049.36	5.14	0	-4740	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5353	-33.61	14.46	12	0.64	-772.00	1795.00	47150	20230831	-44.96	7150	20230502	262.94	41750	-37.84	20240102	21100	22.99	20240227	47150	-44.96	20230831	7150	262.94	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
134	20240405	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	-100	5	-0.38	3101637850	119082	44.27	25650	26700	25650	34350	18550	26450	26046.15	5.14	0	-2735	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5435	-34.13	14.68	12	0.58	-772.00	1795.00	47150	20230831	-44.11	7150	20230502	268.53	41750	-36.89	20240102	21100	24.88	20240227	47150	-44.11	20230831	7150	268.53	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
135	20240405	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-500	5	-1.89	2785360300	106987	39.77	25650	26700	25650	34350	18550	26450	26034.47	5.14	0	-30	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5353	-33.61	14.46	12	0.52	-772.00	1795.00	47150	20230831	-44.96	7150	20230502	262.94	41750	-37.84	20240102	21100	22.99	20240227	47150	-44.96	20230831	7150	262.94	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
136	20240405	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	-550	5	-2.08	1621106650	62622	23.28	25650	26200	25650	34350	18550	26450	25886.94	5.14	0	12616	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5342	-33.55	14.43	12	0.30	-772.00	1795.00	47150	20230831	-45.07	7150	20230502	262.24	41750	-37.96	20240102	21100	22.75	20240227	47150	-45.07	20230831	7150	262.24	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
137	20240405	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-500	5	-1.89	453364750	17471	6.49	25650	26200	25650	34350	18550	26450	25948.81	5.14	0	3950	27816	27132	26566	25882	25316	26850	25600	103	7900	500	16390	50	1	20626853	5353	-33.61	14.46	12	0.08	-772.00	1795.00	47150	20230831	-44.96	7150	20230502	262.94	41750	-37.84	20240102	21100	22.99	20240227	47150	-44.96	20230831	7150	262.94	20230502	2.47	N	087010	500	103 억		1060137	N	N	0	N	00	N
138	20240404	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-650	5	-2.40	7121291700	267842	126.19	27100	27250	26000	35200	19000	27100	26588.01	5.17	0	-5629	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5456	-34.26	14.74	12	1.30	-772.00	1795.00	47150	20230831	-43.90	7130	20230330	270.97	41750	-36.65	20240102	21100	25.36	20240227	47150	-43.90	20230831	7150	269.93	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
139	20240404	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	26250	-850	5	-3.14	6646980200	249829	117.70	27100	27250	26000	35200	19000	27100	26606.12	5.17	0	-327	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5415	-34.00	14.62	12	1.21	-772.00	1795.00	47150	20230831	-44.33	7130	20230330	268.16	41750	-37.13	20240102	21100	24.41	20240227	47150	-44.33	20230831	7150	267.13	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
140	20240404	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	-650	5	-2.40	5265919600	197121	92.87	27100	27250	26350	35200	19000	27100	26714.15	5.17	0	1624	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5456	-34.26	14.74	12	0.96	-772.00	1795.00	47150	20230831	-43.90	7130	20230330	270.97	41750	-36.65	20240102	21100	25.36	20240227	47150	-43.90	20230831	7150	269.93	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
141	20240404	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	-600	5	-2.21	4358865050	162810	76.71	27100	27250	26450	35200	19000	27100	26772.71	5.17	0	-6090	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5466	-34.33	14.76	12	0.79	-772.00	1795.00	47150	20230831	-43.80	7130	20230330	271.67	41750	-36.53	20240102	21100	25.59	20240227	47150	-43.80	20230831	7150	270.63	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
142	20240404	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	-500	5	-1.85	3825748800	142713	67.24	27100	27250	26450	35200	19000	27100	26807.29	5.17	0	-5470	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5487	-34.46	14.82	12	0.69	-772.00	1795.00	47150	20230831	-43.58	7130	20230330	273.07	41750	-36.29	20240102	21100	26.07	20240227	47150	-43.58	20230831	7150	272.03	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
143	20240404	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	-450	5	-1.66	3348675300	124763	58.78	27100	27250	26500	35200	19000	27100	26840.29	5.17	0	-5511	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5497	-34.52	14.85	12	0.60	-772.00	1795.00	47150	20230831	-43.48	7130	20230330	273.77	41750	-36.17	20240102	21100	26.30	20240227	47150	-43.48	20230831	7150	272.73	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
144	20240404	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-150	5	-0.55	2108572350	78237	36.86	27100	27250	26600	35200	19000	27100	26951.09	5.17	0	3536	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5559	-34.91	15.01	12	0.38	-772.00	1795.00	47150	20230831	-42.84	7130	20230330	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
145	20240404	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	0	3	0.00	360778800	13392	6.31	27100	27100	26800	35200	19000	27100	26939.87	5.17	0	392	28133	27616	26933	26416	25733	27875	26675	103	8100	500	16800	50	1	20626853	5590	-35.10	15.10	12	0.06	-772.00	1795.00	47150	20230831	-42.52	7130	20230330	280.08	41750	-35.09	20240102	21100	28.44	20240227	47150	-42.52	20230831	7150	279.02	20230502	2.48	N	087010	500	103 억		1065725	N	N	387	N	00	N
146	20240403	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	100	2	0.37	5673939500	210910	41.26	26300	27450	26250	35100	18900	27000	26901.76	5.14	0	4469	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5590	-35.10	15.10	12	1.02	-772.00	1795.00	47150	20230831	-42.52	7130	20230330	280.08	41750	-35.09	20240102	21100	28.44	20240227	47150	-42.52	20230831	7150	279.02	20230502	2.50	N	087010	500	103 억		1060500	N	N	387	N	00	N
147	20240403	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	200	2	0.74	5412480600	201265	39.37	26300	27450	26250	35100	18900	27000	26892.31	5.14	0	3607	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5611	-35.23	15.15	12	0.98	-772.00	1795.00	47150	20230831	-42.31	7130	20230330	281.49	41750	-34.85	20240102	21100	28.91	20240227	47150	-42.31	20230831	7150	280.42	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
148	20240403	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	250	2	0.93	4727505850	176075	34.45	26300	27450	26250	35100	18900	27000	26849.39	5.14	0	3218	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5621	-35.30	15.18	12	0.85	-772.00	1795.00	47150	20230831	-42.21	7130	20230330	282.19	41750	-34.73	20240102	21100	29.15	20240227	47150	-42.21	20230831	7150	281.12	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
149	20240403	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-50	5	-0.19	4312117100	160771	31.45	26300	27450	26250	35100	18900	27000	26821.49	5.14	0	3367	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5559	-34.91	15.01	12	0.78	-772.00	1795.00	47150	20230831	-42.84	7130	20230330	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
150	20240403	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	350	2	1.30	3690505650	137813	26.96	26300	27450	26250	35100	18900	27000	26779.08	5.14	0	2576	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5641	-35.43	15.24	12	0.67	-772.00	1795.00	47150	20230831	-41.99	7130	20230330	283.59	41750	-34.49	20240102	21100	29.62	20240227	47150	-41.99	20230831	7150	282.52	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
151	20240403	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-100	5	-0.37	3049678750	114201	22.34	26300	27150	26250	35100	18900	27000	26704.48	5.14	0	5876	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5549	-34.84	14.99	12	0.55	-772.00	1795.00	47150	20230831	-42.95	7130	20230330	277.28	41750	-35.57	20240102	21100	27.49	20240227	47150	-42.95	20230831	7150	276.22	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
152	20240403	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-50	5	-0.19	2229951250	83630	16.36	26300	27150	26250	35100	18900	27000	26664.49	5.14	0	7628	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5559	-34.91	15.01	12	0.41	-772.00	1795.00	47150	20230831	-42.84	7130	20230330	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
153	20240403	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-100	5	-0.37	729965450	27384	5.36	26300	27150	26250	35100	18900	27000	26656.64	5.14	0	10915	29433	28216	27233	26016	25033	27725	25525	103	8100	500	16740	50	1	20626853	5549	-34.84	14.99	12	0.13	-772.00	1795.00	47150	20230831	-42.95	7130	20230330	277.28	41750	-35.57	20240102	21100	27.49	20240227	47150	-42.95	20230831	7150	276.22	20230502	2.50	N	087010	500	103 억		1060500	N	N	0	N	00	N
154	20240402	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	-1800	5	-6.25	13762529050	508299	101.69	28400	28450	26250	37400	20200	28800	27075.51	5.37	0	-48649	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5569	-34.97	15.04	12	2.46	-772.00	1795.00	47150	20230831	-42.74	7130	20230328	278.68	41750	-35.33	20240102	21100	27.96	20240227	47150	-42.74	20230831	7150	277.62	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
155	20240402	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	-1600	5	-5.56	13476408300	497716	99.57	28400	28450	26250	37400	20200	28800	27076.19	5.37	0	-48654	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5611	-35.23	15.15	12	2.41	-772.00	1795.00	47150	20230831	-42.31	7130	20230328	281.49	41750	-34.85	20240102	21100	28.91	20240227	47150	-42.31	20230831	7150	280.42	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
156	20240402	140552	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-1850	5	-6.42	12720546550	469810	93.99	28400	28450	26250	37400	20200	28800	27075.61	5.37	0	-47018	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5559	-34.91	15.01	12	2.28	-772.00	1795.00	47150	20230831	-42.84	7130	20230328	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
157	20240402	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-1850	5	-6.42	11990465950	442873	88.60	28400	28450	26250	37400	20200	28800	27073.93	5.37	0	-50499	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5559	-34.91	15.01	12	2.15	-772.00	1795.00	47150	20230831	-42.84	7130	20230328	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
158	20240402	120540	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	-1900	5	-6.60	11302674100	417389	83.50	28400	28450	26250	37400	20200	28800	27079.10	5.37	0	-48154	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5549	-34.84	14.99	12	2.02	-772.00	1795.00	47150	20230831	-42.95	7130	20230328	277.28	41750	-35.57	20240102	21100	27.49	20240227	47150	-42.95	20230831	7150	276.22	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
159	20240402	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	-2050	5	-7.12	10220194650	377142	75.45	28400	28450	26250	37400	20200	28800	27098.66	5.37	0	-41437	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5518	-34.65	14.90	12	1.83	-772.00	1795.00	47150	20230831	-43.27	7130	20230328	275.18	41750	-35.93	20240102	21100	26.78	20240227	47150	-43.27	20230831	7150	274.13	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
160	20240402	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	-1850	5	-6.42	7083052000	259126	51.84	28400	28450	26750	37400	20200	28800	27333.88	5.37	0	-36828	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5559	-34.91	15.01	12	1.26	-772.00	1795.00	47150	20230831	-42.84	7130	20230328	277.98	41750	-35.45	20240102	21100	27.73	20240227	47150	-42.84	20230831	7150	276.92	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
161	20240402	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	-1300	5	-4.51	1365453100	48944	9.79	28400	28450	27500	37400	20200	28800	27896.61	5.37	0	-9017	30666	29732	28766	27832	26866	30200	28300	103	8600	500	17850	50	1	20626853	5672	-35.62	15.32	12	0.24	-772.00	1795.00	47150	20230831	-41.68	7130	20230328	285.69	41750	-34.13	20240102	21100	30.33	20240227	47150	-41.68	20230831	7150	284.62	20230502	2.50	N	087010	500	103 억		1108376	N	N	20	N	00	N
162	20240401	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	400	2	1.41	14429513650	497109	111.31	28700	29700	27800	36900	19900	28400	29027.04	5.24	0	25277	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5941	-37.31	16.04	12	2.41	-772.00	1795.00	47150	20230831	-38.92	7080	20230327	306.78	41750	-31.02	20240102	21100	36.49	20240227	47150	-38.92	20230831	7150	302.80	20230502	2.59	N	087010	500	103 억		1080619	N	N	20	N	00	N
163	20240401	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	300	2	1.06	13989794350	481842	107.89	28700	29700	27800	36900	19900	28400	29033.99	5.24	0	24166	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5920	-37.18	15.99	12	2.34	-772.00	1795.00	47150	20230831	-39.13	7080	20230327	305.37	41750	-31.26	20240102	21100	36.02	20240227	47150	-39.13	20230831	7150	301.40	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
164	20240401	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	200	2	0.70	13224550250	455213	101.93	28700	29700	27800	36900	19900	28400	29051.35	5.24	0	26434	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5899	-37.05	15.93	12	2.21	-772.00	1795.00	47150	20230831	-39.34	7080	20230327	303.95	41750	-31.50	20240102	21100	35.55	20240227	47150	-39.34	20230831	7150	300.00	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
165	20240401	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	600	2	2.11	11091904650	380880	85.29	28700	29700	27800	36900	19900	28400	29121.78	5.24	0	35205	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5982	-37.56	16.16	12	1.85	-772.00	1795.00	47150	20230831	-38.49	7080	20230327	309.60	41750	-30.54	20240102	21100	37.44	20240227	47150	-38.49	20230831	7150	305.59	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
166	20240401	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	29350	950	2	3.35	9792887600	336474	75.34	28700	29700	27800	36900	19900	28400	29104.44	5.24	0	28164	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	6054	-38.02	16.35	12	1.63	-772.00	1795.00	47150	20230831	-37.75	7080	20230327	314.55	41750	-29.70	20240102	21100	39.10	20240227	47150	-37.75	20230831	7150	310.49	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
167	20240401	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	28900	500	2	1.76	8874348800	304931	68.28	28700	29700	27800	36900	19900	28400	29102.81	5.24	0	25722	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5961	-37.44	16.10	12	1.48	-772.00	1795.00	47150	20230831	-38.71	7080	20230327	308.19	41750	-30.78	20240102	21100	36.97	20240227	47150	-38.71	20230831	7150	304.20	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
168	20240401	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	29350	950	2	3.35	6895063550	236900	53.05	28700	29700	27800	36900	19900	28400	29105.38	5.24	0	15829	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	6054	-38.02	16.35	12	1.15	-772.00	1795.00	47150	20230831	-37.75	7080	20230327	314.55	41750	-29.70	20240102	21100	39.10	20240227	47150	-37.75	20230831	7150	310.49	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N
169	20240401	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-400	5	-1.41	728094500	25842	5.79	28700	28700	27800	36900	19900	28400	28174.84	5.24	0	-2509	29800	29100	28550	27850	27300	28825	27575	103	8500	500	17600	50	1	20626853	5776	-36.27	15.60	12	0.13	-772.00	1795.00	47150	20230831	-40.62	7080	20230327	295.48	41750	-32.93	20240102	21100	32.70	20240227	47150	-40.62	20230831	7150	291.61	20230502	2.59	N	087010	500	103 억		1080619	N	N	100	N	00	N