KissMeData/102940/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	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	357740200	16000	137.06	22550	22550	22150	28950	15650	22300	22358.76	1.52	0	1914	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.14	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
3	20240430	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-50	5	-0.22	353713300	15820	135.51	22550	22550	22150	28950	15650	22300	22358.62	1.52	0	1937	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2539	-8.27	1.84	12	0.14	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
4	20240430	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	348071100	15567	133.35	22550	22550	22150	28950	15650	22300	22359.55	1.52	0	1988	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2551	-8.30	1.85	12	0.14	-2692.00	12063.00	34950	20230502	-36.05	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	34950	-36.05	20230502	20000	11.75	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
5	20240430	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	50	2	0.22	294182150	13142	112.57	22550	22550	22250	28950	15650	22300	22384.88	1.52	0	1760	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2551	-8.30	1.85	12	0.12	-2692.00	12063.00	34950	20230502	-36.05	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	34950	-36.05	20230502	20000	11.75	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
6	20240430	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	291589450	13026	111.58	22550	22550	22250	28950	15650	22300	22385.19	1.52	0	1741	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.11	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
7	20240430	110813	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	262943100	11746	100.62	22550	22550	22250	28950	15650	22300	22385.76	1.52	0	1486	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.10	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
8	20240430	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	150	2	0.67	227321750	10153	86.97	22550	22550	22250	28950	15650	22300	22389.61	1.52	0	1483	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2562	-8.34	1.86	12	0.09	-2692.00	12063.00	34950	20230502	-35.77	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	34950	-35.77	20230502	20000	12.25	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
9	20240430	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	100	2	0.45	4753650	213	1.82	22550	22550	22250	28950	15650	22300	22317.61	1.52	0	-21	22700	22500	22200	22000	21700	22550	22050	57	6650	500	15160	50	1	11412356	2556	-8.32	1.86	12	0.00	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.33	N	102940	500	57 억		174019	N	N	0	N	00	N
10	20240429	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	250	2	1.13	258604850	11674	93.78	22300	22400	21900	28650	15450	22050	22152.21	1.51	0	1691	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2545	-8.28	1.85	12	0.10	-2692.00	12063.00	34950	20230502	-36.19	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	34950	-36.19	20230502	20000	11.50	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
11	20240429	150815	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	246743150	11142	89.51	22300	22400	21900	28650	15450	22050	22145.32	1.51	0	1726	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2539	-8.27	1.84	12	0.10	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
12	20240429	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	240576600	10865	87.28	22300	22400	21900	28650	15450	22050	22142.35	1.51	0	1700	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2539	-8.27	1.84	12	0.10	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
13	20240429	130814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	350	2	1.59	198516800	8974	72.09	22300	22400	21900	28650	15450	22050	22121.33	1.51	0	1572	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2556	-8.32	1.86	12	0.08	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
14	20240429	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	250	2	1.13	165936750	7515	60.37	22300	22300	21900	28650	15450	22050	22080.74	1.51	0	2014	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2545	-8.28	1.85	12	0.07	-2692.00	12063.00	34950	20230502	-36.19	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	34950	-36.19	20230502	20000	11.50	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
15	20240429	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	50	2	0.23	139099500	6306	50.66	22300	22300	21900	28650	15450	22050	22058.28	1.51	0	1593	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2522	-8.21	1.83	12	0.06	-2692.00	12063.00	34950	20230502	-36.77	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34950	-36.77	20230502	20000	10.50	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
16	20240429	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	116038650	5263	42.28	22300	22300	21900	28650	15450	22050	22048.00	1.51	0	2248	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2539	-8.27	1.84	12	0.05	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
17	20240429	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	200	2	0.91	3058300	138	1.11	22300	22300	22000	28650	15450	22050	22161.59	1.51	0	-49	23283	22666	22283	21666	21283	22475	21475	57	6600	500	14990	50	1	11412356	2539	-8.27	1.84	12	0.00	-2692.00	12063.00	34950	20230502	-36.34	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	34950	-36.34	20230502	20000	11.25	20240305	0.32	N	102940	500	57 억		171904	N	N	0	N	00	N
18	20240426	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-800	5	-3.50	277754550	12446	74.64	22850	22900	21900	29700	16000	22850	22318.37	1.52	0	-1024	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2516	-8.19	1.83	12	0.11	-2692.00	12063.00	34950	20230502	-36.91	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	34950	-36.91	20230502	20000	10.25	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
19	20240426	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-650	5	-2.84	200185350	8935	53.58	22850	22900	22200	29700	16000	22850	22404.63	1.52	0	-1077	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2534	-8.25	1.84	12	0.08	-2692.00	12063.00	34950	20230502	-36.48	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
20	20240426	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-450	5	-1.97	155519900	6932	41.57	22850	22900	22250	29700	16000	22850	22435.07	1.52	0	20	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2556	-8.32	1.86	12	0.06	-2692.00	12063.00	34950	20230502	-35.91	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
21	20240426	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-500	5	-2.19	101808200	4528	27.15	22850	22900	22300	29700	16000	22850	22484.14	1.52	0	-39	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2551	-8.30	1.85	12	0.04	-2692.00	12063.00	34950	20230502	-36.05	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	34950	-36.05	20230502	20000	11.75	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
22	20240426	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-500	5	-2.19	90163900	4007	24.03	22850	22900	22300	29700	16000	22850	22501.60	1.52	0	-36	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2551	-8.30	1.85	12	0.04	-2692.00	12063.00	34950	20230502	-36.05	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	34950	-36.05	20230502	20000	11.75	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
23	20240426	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-500	5	-2.19	59549750	2638	15.82	22850	22900	22350	29700	16000	22850	22573.82	1.52	0	-176	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2551	-8.30	1.85	12	0.02	-2692.00	12063.00	34950	20230502	-36.05	20000	20240305	11.75	31000	-27.90	20240115	20000	11.75	20240305	34950	-36.05	20230502	20000	11.75	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
24	20240426	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-150	5	-0.66	33442200	1475	8.85	22850	22900	22500	29700	16000	22850	22672.68	1.52	0	-88	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2591	-8.43	1.88	12	0.01	-2692.00	12063.00	34950	20230502	-35.05	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	34950	-35.05	20230502	20000	13.50	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
25	20240426	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-200	5	-0.88	1841700	81	0.49	22850	22900	22600	29700	16000	22850	22737.04	1.52	0	-24	23683	23266	22633	22216	21583	23375	22325	57	6850	500	15530	50	1	11412356	2585	-8.41	1.88	12	0.00	-2692.00	12063.00	34950	20230502	-35.19	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	34950	-35.19	20230502	20000	13.25	20240305	0.32	N	102940	500	57 억		172928	N	N	0	N	00	N
26	20240425	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	380308050	16675	285.04	22850	23050	22000	29700	16000	22850	22806.96	1.54	0	-2957	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2608	-8.49	1.89	12	0.15	-2692.00	12063.00	35150	20230419	-34.99	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	34950	-34.62	20230502	20000	14.25	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
27	20240425	150809	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-300	5	-1.31	373127300	16360	279.66	22850	23050	22000	29700	16000	22850	22807.29	1.54	0	-2986	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2573	-8.38	1.87	12	0.14	-2692.00	12063.00	35150	20230419	-35.85	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	34950	-35.48	20230502	20000	12.75	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
28	20240425	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-150	5	-0.66	340745650	14925	255.13	22850	23050	22000	29700	16000	22850	22830.53	1.54	0	-1940	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2591	-8.43	1.88	12	0.13	-2692.00	12063.00	35150	20230419	-35.42	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	34950	-35.05	20230502	20000	13.50	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
29	20240425	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-250	5	-1.09	336761250	14749	252.12	22850	23050	22000	29700	16000	22850	22832.82	1.54	0	-1965	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2579	-8.40	1.87	12	0.13	-2692.00	12063.00	35150	20230419	-35.70	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	34950	-35.34	20230502	20000	13.00	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
30	20240425	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-150	5	-0.66	315260700	13798	235.86	22850	23050	22000	29700	16000	22850	22848.29	1.54	0	-2004	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2591	-8.43	1.88	12	0.12	-2692.00	12063.00	35150	20230419	-35.42	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	34950	-35.05	20230502	20000	13.50	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
31	20240425	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	299645900	13113	224.15	22850	23050	22000	29700	16000	22850	22851.06	1.54	0	-1760	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2608	-8.49	1.89	12	0.11	-2692.00	12063.00	35150	20230419	-34.99	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	34950	-34.62	20230502	20000	14.25	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
32	20240425	100805	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	100	2	0.44	63245400	2797	47.81	22850	23050	22000	29700	16000	22850	22611.87	1.54	0	-130	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2619	-8.53	1.90	12	0.02	-2692.00	12063.00	35150	20230419	-34.71	20000	20240305	14.75	31000	-25.97	20240115	20000	14.75	20240305	34950	-34.33	20230502	20000	14.75	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
33	20240425	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-400	5	-1.75	20636600	924	15.79	22850	22850	22000	29700	16000	22850	22333.98	1.54	0	56	23516	23182	22866	22532	22216	23025	22375	57	6850	500	15530	50	1	11412356	2562	-8.34	1.86	12	0.01	-2692.00	12063.00	35150	20230419	-36.13	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	34950	-35.77	20230502	20000	12.25	20240305	0.32	N	102940	500	57 억		175623	N	N	0	N	00	N
34	20240424	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-50	5	-0.22	130751250	5757	18.92	23200	23200	22550	29750	16050	22900	22711.70	1.55	0	-746	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2608	-8.49	1.89	12	0.05	-2692.00	12063.00	35500	20230418	-35.63	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	34950	-34.62	20230502	20000	14.25	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
35	20240424	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-250	5	-1.09	116672050	5137	16.88	23200	23200	22550	29750	16050	22900	22712.10	1.55	0	-868	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2585	-8.41	1.88	12	0.05	-2692.00	12063.00	35500	20230418	-36.20	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	34950	-35.19	20230502	20000	13.25	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
36	20240424	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-200	5	-0.87	102069450	4493	14.77	23200	23200	22550	29750	16050	22900	22717.44	1.55	0	-698	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2591	-8.43	1.88	12	0.04	-2692.00	12063.00	35500	20230418	-36.06	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	34950	-35.05	20230502	20000	13.50	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
37	20240424	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-150	5	-0.66	90425150	3979	13.08	23200	23200	22550	29750	16050	22900	22725.60	1.55	0	-722	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2596	-8.45	1.89	12	0.03	-2692.00	12063.00	35500	20230418	-35.92	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	34950	-34.91	20230502	20000	13.75	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
38	20240424	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-300	5	-1.31	80843500	3556	11.69	23200	23200	22550	29750	16050	22900	22734.39	1.55	0	-784	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2579	-8.40	1.87	12	0.03	-2692.00	12063.00	35500	20230418	-36.34	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	34950	-35.34	20230502	20000	13.00	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
39	20240424	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	0	3	0.00	60506700	2658	8.74	23200	23200	22550	29750	16050	22900	22764.00	1.55	0	-472	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2613	-8.51	1.90	12	0.02	-2692.00	12063.00	35500	20230418	-35.49	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	34950	-34.48	20230502	20000	14.50	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
40	20240424	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-50	5	-0.22	26187450	1145	3.76	23200	23200	22750	29750	16050	22900	22871.14	1.55	0	-263	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2608	-8.49	1.89	12	0.01	-2692.00	12063.00	35500	20230418	-35.63	20000	20240305	14.25	31000	-26.29	20240115	20000	14.25	20240305	34950	-34.62	20230502	20000	14.25	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
41	20240424	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	100	2	0.44	2124150	92	0.30	23200	23200	22750	29750	16050	22900	23088.59	1.55	0	-46	23900	23400	22750	22250	21600	23650	22500	57	6850	500	15570	50	1	11412356	2625	-8.54	1.91	12	0.00	-2692.00	12063.00	35500	20230418	-35.21	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	34950	-34.19	20230502	20000	15.00	20240305	0.32	N	102940	500	57 억		176336	N	N	0	N	00	N
42	20240423	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	700	2	3.15	696750150	30429	743.80	22500	23250	22100	28850	15550	22200	22897.57	1.47	0	8192	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2613	-8.51	1.90	12	0.27	-2692.00	12063.00	36450	20230417	-37.17	20000	20240305	14.50	31000	-26.13	20240115	20000	14.50	20240305	34950	-34.48	20230502	20000	14.50	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
43	20240423	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	550	2	2.48	688053950	30048	734.49	22500	23250	22100	28850	15550	22200	22898.49	1.47	0	8074	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2596	-8.45	1.89	12	0.26	-2692.00	12063.00	36450	20230417	-37.59	20000	20240305	13.75	31000	-26.61	20240115	20000	13.75	20240305	34950	-34.91	20230502	20000	13.75	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
44	20240423	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	600	2	2.70	666616000	29105	711.44	22500	23250	22100	28850	15550	22200	22903.83	1.47	0	7786	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2602	-8.47	1.89	12	0.26	-2692.00	12063.00	36450	20230417	-37.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	34950	-34.76	20230502	20000	14.00	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
45	20240423	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	800	2	3.60	642205650	28033	685.24	22500	23250	22100	28850	15550	22200	22908.92	1.47	0	7678	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2625	-8.54	1.91	12	0.25	-2692.00	12063.00	36450	20230417	-36.90	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	34950	-34.19	20230502	20000	15.00	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
46	20240423	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	750	2	3.38	623681600	27223	665.44	22500	23250	22100	28850	15550	22200	22910.10	1.47	0	7466	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2619	-8.53	1.90	12	0.24	-2692.00	12063.00	36450	20230417	-37.04	20000	20240305	14.75	31000	-25.97	20240115	20000	14.75	20240305	34950	-34.33	20230502	20000	14.75	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
47	20240423	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	500	2	2.25	585036700	25538	624.25	22500	23250	22100	28850	15550	22200	22908.48	1.47	0	6734	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2591	-8.43	1.88	12	0.22	-2692.00	12063.00	36450	20230417	-37.72	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	34950	-35.05	20230502	20000	13.50	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
48	20240423	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	800	2	3.60	416425350	18163	443.97	22500	23250	22100	28850	15550	22200	22927.12	1.47	0	5015	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2625	-8.54	1.91	12	0.16	-2692.00	12063.00	36450	20230417	-36.90	20000	20240305	15.00	31000	-25.81	20240115	20000	15.00	20240305	34950	-34.19	20230502	20000	15.00	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
49	20240423	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	200	2	0.90	11223000	505	12.34	22500	22500	22150	28850	15550	22200	22223.76	1.47	0	-197	22800	22500	22250	21950	21700	22650	22100	57	6650	500	15090	50	1	11412356	2556	-8.32	1.86	12	0.00	-2692.00	12063.00	36450	20230417	-38.55	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	34950	-35.91	20230502	20000	12.00	20240305	0.32	N	102940	500	57 억		168161	N	N	0	N	00	N
50	20240422	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	89588500	4055	32.29	22150	22550	22000	28850	15550	22200	22093.34	1.47	0	612	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.04	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
51	20240422	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	84619700	3831	30.51	22150	22550	22000	28850	15550	22200	22088.15	1.47	0	543	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
52	20240422	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	77257850	3498	27.86	22150	22550	22000	28850	15550	22200	22086.29	1.47	0	509	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
53	20240422	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	64461900	2918	23.24	22150	22550	22000	28850	15550	22200	22091.12	1.47	0	480	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
54	20240422	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	49534600	2241	17.85	22150	22550	22000	28850	15550	22200	22103.79	1.47	0	383	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
55	20240422	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	40938650	1851	14.74	22150	22550	22000	28850	15550	22200	22117.04	1.47	0	459	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
56	20240422	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	30951800	1401	11.16	22150	22550	22000	28850	15550	22200	22092.65	1.47	0	574	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.01	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	34950	-36.48	20230502	20000	11.00	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
57	20240422	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-100	5	-0.45	6206600	281	2.24	22150	22550	22050	28850	15550	22200	22087.54	1.47	0	142	23166	22682	22266	21782	21366	22475	21575	57	6650	500	15090	50	1	11412356	2522	-8.21	1.83	12	0.00	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	34950	-36.77	20230502	20000	10.50	20240305	0.33	N	102940	500	57 억		167549	N	N	0	N	00	N
58	20240419	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	277610650	12457	142.22	22600	22750	21850	28850	15550	22200	22285.51	1.46	0	1026	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.11	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	35150	-36.84	20230419	20000	11.00	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
59	20240419	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	265223800	11899	135.85	22600	22750	21850	28850	15550	22200	22289.59	1.46	0	1105	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2545	-8.28	1.85	12	0.10	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	35150	-36.56	20230419	20000	11.50	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
60	20240419	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	229775550	10286	117.43	22600	22750	21850	28850	15550	22200	22338.67	1.46	0	742	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2539	-8.27	1.84	12	0.09	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	35150	-36.70	20230419	20000	11.25	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
61	20240419	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	221083250	9895	112.97	22600	22750	21850	28850	15550	22200	22342.93	1.46	0	805	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2545	-8.28	1.85	12	0.09	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	35150	-36.56	20230419	20000	11.50	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
62	20240419	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	197736300	8847	101.00	22600	22750	21850	28850	15550	22200	22350.66	1.46	0	829	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2539	-8.27	1.84	12	0.08	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	35150	-36.70	20230419	20000	11.25	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
63	20240419	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	250	2	1.13	141717200	6329	72.26	22600	22750	21850	28850	15550	22200	22391.72	1.46	0	411	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2562	-8.34	1.86	12	0.06	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	35150	-36.13	20230419	20000	12.25	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
64	20240419	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	500	2	2.25	68539450	3073	35.08	22600	22750	21850	28850	15550	22200	22303.76	1.46	0	977	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2591	-8.43	1.88	12	0.03	-2692.00	12063.00	36450	20230417	-37.72	20000	20240305	13.50	31000	-26.77	20240115	20000	13.50	20240305	35150	-35.42	20230419	20000	13.50	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
65	20240419	090716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	11786950	526	6.01	22600	22600	22300	28850	15550	22200	22408.65	1.46	0	-160	22833	22516	22033	21716	21233	22675	21875	57	6650	500	15090	50	1	11412356	2545	-8.28	1.85	12	0.00	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	35150	-36.56	20230419	20000	11.50	20240305	0.33	N	102940	500	57 억		166523	N	N	0	N	00	N
66	20240418	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	300	2	1.37	192572550	8759	187.60	21550	22350	21550	28450	15350	21900	21985.68	1.44	0	2063	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2534	-8.25	1.84	12	0.08	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	35500	-37.46	20230418	20000	11.00	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
67	20240418	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	300	2	1.37	168941000	7684	164.57	21550	22350	21550	28450	15350	21900	21986.07	1.44	0	2077	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2534	-8.25	1.84	12	0.07	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	35500	-37.46	20230418	20000	11.00	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
68	20240418	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	100	2	0.46	156211200	7107	152.22	21550	22350	21550	28450	15350	21900	21979.91	1.44	0	1998	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2511	-8.17	1.82	12	0.06	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	35500	-38.03	20230418	20000	10.00	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
69	20240418	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	150	2	0.68	146539250	6668	142.81	21550	22350	21550	28450	15350	21900	21976.49	1.44	0	1931	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2516	-8.19	1.83	12	0.06	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	35500	-37.89	20230418	20000	10.25	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
70	20240418	120714	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	150	2	0.68	139004750	6326	135.49	21550	22350	21550	28450	15350	21900	21973.56	1.44	0	1862	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2516	-8.19	1.83	12	0.06	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	35500	-37.89	20230418	20000	10.25	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
71	20240418	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	250	2	1.14	119537850	5441	116.53	21550	22350	21550	28450	15350	21900	21969.83	1.44	0	1777	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2528	-8.23	1.84	12	0.05	-2692.00	12063.00	36450	20230417	-39.23	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	35500	-37.61	20230418	20000	10.75	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
72	20240418	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	200	2	0.91	64748900	2964	63.48	21550	22100	21550	28450	15350	21900	21845.11	1.44	0	1578	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2522	-8.21	1.83	12	0.03	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	35500	-37.75	20230418	20000	10.50	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
73	20240418	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-200	5	-0.91	21730150	1005	21.52	21550	21800	21550	28450	15350	21900	21622.04	1.44	0	121	22233	22066	21883	21716	21533	21975	21625	57	6550	500	14890	50	1	11412356	2476	-8.06	1.80	12	0.01	-2692.00	12063.00	36450	20230417	-40.47	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	35500	-38.87	20230418	20000	8.50	20240305	0.33	N	102940	500	57 억		164460	N	N	0	N	00	N
74	20240417	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	101869950	4669	50.50	22050	22050	21700	28300	15300	21800	21818.37	1.45	0	-643	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2499	-8.14	1.82	12	0.04	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
75	20240417	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-50	5	-0.23	94661600	4338	46.92	22050	22050	21700	28300	15300	21800	21821.49	1.45	0	-639	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2482	-8.08	1.80	12	0.04	-2692.00	12063.00	36450	20230417	-40.33	20000	20240305	8.75	31000	-29.84	20240115	20000	8.75	20240305	36450	-40.33	20230417	20000	8.75	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
76	20240417	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	75191850	3442	37.23	22050	22050	21700	28300	15300	21800	21845.41	1.45	0	-640	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2494	-8.12	1.81	12	0.03	-2692.00	12063.00	36450	20230417	-40.05	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	36450	-40.05	20230417	20000	9.25	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
77	20240417	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-100	5	-0.46	41702300	1912	20.68	22050	22050	21700	28300	15300	21800	21810.83	1.45	0	-586	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2476	-8.06	1.80	12	0.02	-2692.00	12063.00	36450	20230417	-40.47	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	36450	-40.47	20230417	20000	8.50	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
78	20240417	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	34712550	1590	17.20	22050	22050	21700	28300	15300	21800	21831.81	1.45	0	-586	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2494	-8.12	1.81	12	0.01	-2692.00	12063.00	36450	20230417	-40.05	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	36450	-40.05	20230417	20000	9.25	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
79	20240417	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	100	2	0.46	15951300	727	7.86	22050	22050	21750	28300	15300	21800	21941.46	1.45	0	-104	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2499	-8.14	1.82	12	0.01	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
80	20240417	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	150	2	0.69	13359600	608	6.58	22050	22050	21750	28300	15300	21800	21973.31	1.45	0	-103	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2505	-8.15	1.82	12	0.01	-2692.00	12063.00	36450	20230417	-39.78	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	36450	-39.78	20230417	20000	9.75	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
81	20240417	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	200	2	0.92	657650	30	0.32	22050	22050	21800	28300	15300	21800	21925.86	1.45	0	-12	22466	22132	21816	21482	21166	22125	21475	57	6500	500	14820	50	1	11412356	2511	-8.17	1.82	12	0.00	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.34	N	102940	500	57 억		165102	N	N	0	N	00	N
82	20240416	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-400	5	-1.80	200535200	9241	137.76	21800	22150	21500	28850	15550	22200	21700.60	1.47	0	-2679	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2488	-8.10	1.81	12	0.08	-2692.00	12063.00	36450	20230417	-40.19	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	36450	-40.19	20230417	20000	9.00	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
83	20240416	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-500	5	-2.25	193847700	8933	133.17	21800	22150	21500	28850	15550	22200	21700.18	1.47	0	-2695	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2476	-8.06	1.80	12	0.08	-2692.00	12063.00	36450	20230417	-40.47	20000	20240305	8.50	31000	-30.00	20240115	20000	8.50	20240305	36450	-40.47	20230417	20000	8.50	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
84	20240416	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-550	5	-2.48	145143400	6676	99.52	21800	22150	21650	28850	15550	22200	21741.07	1.47	0	-2230	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2471	-8.04	1.79	12	0.06	-2692.00	12063.00	36450	20230417	-40.60	20000	20240305	8.25	31000	-30.16	20240115	20000	8.25	20240305	36450	-40.60	20230417	20000	8.25	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
85	20240416	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-450	5	-2.03	118813300	5461	81.41	21800	22150	21650	28850	15550	22200	21756.69	1.47	0	-1563	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2482	-8.08	1.80	12	0.05	-2692.00	12063.00	36450	20230417	-40.33	20000	20240305	8.75	31000	-29.84	20240115	20000	8.75	20240305	36450	-40.33	20230417	20000	8.75	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
86	20240416	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-400	5	-1.80	85816600	3941	58.75	21800	22150	21650	28850	15550	22200	21775.34	1.47	0	-1563	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2488	-8.10	1.81	12	0.03	-2692.00	12063.00	36450	20230417	-40.19	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	36450	-40.19	20230417	20000	9.00	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
87	20240416	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-400	5	-1.80	58778900	2696	40.19	21800	22150	21700	28850	15550	22200	21802.26	1.47	0	-695	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2488	-8.10	1.81	12	0.02	-2692.00	12063.00	36450	20230417	-40.19	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	36450	-40.19	20230417	20000	9.00	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
88	20240416	100706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	25133550	1149	17.13	21800	22150	21750	28850	15550	22200	21874.28	1.47	0	-362	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2528	-8.23	1.84	12	0.01	-2692.00	12063.00	36450	20230417	-39.23	20000	20240305	10.75	31000	-28.55	20240115	20000	10.75	20240305	36450	-39.23	20230417	20000	10.75	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
89	20240416	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	7257300	332	4.95	21800	21950	21750	28850	15550	22200	21859.34	1.47	0	-175	22600	22400	22100	21900	21600	22250	21750	57	6650	500	15090	50	1	11412356	2505	-8.15	1.82	12	0.00	-2692.00	12063.00	36450	20230417	-39.78	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	36450	-39.78	20230417	20000	9.75	20240305	0.33	N	102940	500	57 억		167772	N	N	0	N	00	N
90	20240415	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-50	5	-0.22	147072350	6708	87.20	22300	22300	21800	28900	15600	22250	21924.92	1.48	0	-833	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2534	-8.25	1.84	12	0.06	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
91	20240415	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-350	5	-1.57	142551000	6503	84.53	22300	22300	21800	28900	15600	22250	21920.81	1.48	0	-827	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2499	-8.14	1.82	12	0.06	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
92	20240415	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-300	5	-1.35	136960850	6248	81.22	22300	22300	21800	28900	15600	22250	21920.75	1.48	0	-807	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2505	-8.15	1.82	12	0.05	-2692.00	12063.00	36450	20230417	-39.78	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	36450	-39.78	20230417	20000	9.75	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
93	20240415	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-400	5	-1.80	114003450	5196	67.54	22300	22300	21800	28900	15600	22250	21940.62	1.48	0	-819	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2494	-8.12	1.81	12	0.05	-2692.00	12063.00	36450	20230417	-40.05	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	36450	-40.05	20230417	20000	9.25	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
94	20240415	120707	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-350	5	-1.57	93000250	4236	55.06	22300	22300	21800	28900	15600	22250	21954.73	1.48	0	-690	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2499	-8.14	1.82	12	0.04	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
95	20240415	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-50	5	-0.22	83361000	3798	49.37	22300	22300	21800	28900	15600	22250	21948.66	1.48	0	-690	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2534	-8.25	1.84	12	0.03	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
96	20240415	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-250	5	-1.12	20631550	939	12.21	22300	22300	21900	28900	15600	22250	21971.83	1.48	0	-267	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2511	-8.17	1.82	12	0.01	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
97	20240415	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-300	5	-1.35	4191300	191	2.48	22300	22300	21900	28900	15600	22250	21943.98	1.48	0	-89	22683	22466	22083	21866	21483	22575	21975	57	6650	500	15130	50	1	11412356	2505	-8.15	1.82	12	0.00	-2692.00	12063.00	36450	20230417	-39.78	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	36450	-39.78	20230417	20000	9.75	20240305	0.33	N	102940	500	57 억		168605	N	N	0	N	00	N
98	20240412	160702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	170430850	7693	108.23	22200	22300	21700	28850	15550	22200	22154.02	1.49	0	-1842	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2539	-8.27	1.84	12	0.07	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	36450	-38.96	20230417	20000	11.25	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
99	20240412	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	166449800	7514	105.71	22200	22300	21700	28850	15550	22200	22151.96	1.49	0	-1837	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.07	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
100	20240412	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	116798500	5277	74.24	22200	22300	21700	28850	15550	22200	22133.50	1.49	0	-1583	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.05	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
101	20240412	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	94578500	4276	60.16	22200	22300	21700	28850	15550	22200	22118.45	1.49	0	-1523	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.04	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
102	20240412	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-100	5	-0.45	61387850	2777	39.07	22200	22300	21700	28850	15550	22200	22105.82	1.49	0	-542	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2522	-8.21	1.83	12	0.02	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
103	20240412	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	0	3	0.00	41939600	1899	26.72	22200	22300	21700	28850	15550	22200	22085.10	1.49	0	-261	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
104	20240412	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-200	5	-0.90	12994700	592	8.33	22200	22250	21700	28850	15550	22200	21950.51	1.49	0	-28	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2511	-8.17	1.82	12	0.01	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
105	20240412	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-400	5	-1.80	4416200	201	2.83	22200	22250	21700	28850	15550	22200	21971.14	1.49	0	-22	22733	22466	22133	21866	21533	22300	21700	57	6650	500	15090	50	1	11412356	2488	-8.10	1.81	12	0.00	-2692.00	12063.00	36450	20230417	-40.19	20000	20240305	9.00	31000	-29.68	20240115	20000	9.00	20240305	36450	-40.19	20230417	20000	9.00	20240305	0.34	N	102940	500	57 억		170442	N	N	0	N	00	N
106	20240411	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	100	2	0.45	155260500	7073	77.44	22400	22400	21800	28700	15500	22100	21951.15	1.48	0	782	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2534	-8.25	1.84	12	0.06	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
107	20240411	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	0	3	0.00	127839450	5823	63.75	22400	22400	21800	28700	15500	22100	21954.22	1.48	0	900	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2522	-8.21	1.83	12	0.05	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
108	20240411	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	100	2	0.45	122339500	5574	61.02	22400	22400	21800	28700	15500	22100	21948.24	1.48	0	901	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2534	-8.25	1.84	12	0.05	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
109	20240411	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-100	5	-0.45	83066200	3791	41.50	22400	22400	21800	28700	15500	22100	21911.42	1.48	0	-410	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2511	-8.17	1.82	12	0.03	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
110	20240411	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-200	5	-0.90	76603750	3497	38.29	22400	22400	21800	28700	15500	22100	21905.56	1.48	0	-388	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2499	-8.14	1.82	12	0.03	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
111	20240411	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-50	5	-0.23	60921400	2781	30.45	22400	22400	21800	28700	15500	22100	21906.29	1.48	0	-307	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2516	-8.19	1.83	12	0.02	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	36450	-39.51	20230417	20000	10.25	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
112	20240411	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-200	5	-0.90	57298600	2616	28.64	22400	22400	21800	28700	15500	22100	21903.13	1.48	0	-320	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2499	-8.14	1.82	12	0.02	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
113	20240411	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-200	5	-0.90	12408450	561	6.14	22400	22400	21900	28700	15500	22100	22118.45	1.48	0	-253	22566	22332	21966	21732	21366	22450	21850	57	6600	500	15020	50	1	11412356	2499	-8.14	1.82	12	0.00	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		169428	N	N	0	N	00	N
114	20240409	160644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	201055800	9123	42.74	21600	22200	21600	28500	15400	21950	22038.34	1.49	0	-520	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.08	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
115	20240409	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	100	2	0.46	174086050	7899	37.01	21600	22200	21600	28500	15400	21950	22039.00	1.49	0	-504	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2516	-8.19	1.83	12	0.07	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	36450	-39.51	20230417	20000	10.25	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
116	20240409	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	165610450	7514	35.20	21600	22200	21600	28500	15400	21950	22040.25	1.49	0	-498	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.07	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
117	20240409	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	100	2	0.46	142459700	6462	30.28	21600	22200	21600	28500	15400	21950	22045.76	1.49	0	-504	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2516	-8.19	1.83	12	0.06	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	36450	-39.51	20230417	20000	10.25	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
118	20240409	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	250	2	1.14	124991800	5671	26.57	21600	22200	21600	28500	15400	21950	22040.52	1.49	0	-67	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2534	-8.25	1.84	12	0.05	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
119	20240409	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	150	2	0.68	111535750	5063	23.72	21600	22200	21600	28500	15400	21950	22029.58	1.49	0	35	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2522	-8.21	1.83	12	0.04	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
120	20240409	100644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	50	2	0.23	66020800	3001	14.06	21600	22150	21600	28500	15400	21950	21999.60	1.49	0	507	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2511	-8.17	1.82	12	0.03	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
121	20240409	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-100	5	-0.46	32981850	1502	7.04	21600	22050	21600	28500	15400	21950	21958.62	1.49	0	150	22450	22200	22050	21800	21650	22125	21725	57	6550	500	14920	50	1	11412356	2494	-8.12	1.81	12	0.01	-2692.00	12063.00	36450	20230417	-40.05	20000	20240305	9.25	31000	-29.52	20240115	20000	9.25	20240305	36450	-40.05	20230417	20000	9.25	20240305	0.34	N	102940	500	57 억		169844	N	N	0	N	00	N
122	20240408	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-300	5	-1.35	468127150	21335	181.61	22050	22300	21900	28900	15600	22250	21941.75	1.49	0	-833	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2505	-8.15	1.82	12	0.19	-2692.00	12063.00	36450	20230417	-39.78	20000	20240305	9.75	31000	-29.19	20240115	20000	9.75	20240305	36450	-39.78	20230417	20000	9.75	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
123	20240408	150647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-150	5	-0.67	390220250	17781	151.35	22050	22300	21900	28900	15600	22250	21945.91	1.49	0	-875	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2522	-8.21	1.83	12	0.16	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
124	20240408	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-150	5	-0.67	383219050	17464	148.66	22050	22300	21900	28900	15600	22250	21943.37	1.49	0	-813	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2522	-8.21	1.83	12	0.15	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
125	20240408	130646	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-150	5	-0.67	371621450	16939	144.19	22050	22300	21900	28900	15600	22250	21938.81	1.49	0	-806	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2522	-8.21	1.83	12	0.15	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
126	20240408	120648	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-150	5	-0.67	354922650	16183	137.75	22050	22300	21900	28900	15600	22250	21931.82	1.49	0	-441	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2522	-8.21	1.83	12	0.14	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
127	20240408	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-200	5	-0.90	272923850	12443	105.92	22050	22300	21900	28900	15600	22250	21933.93	1.49	0	-531	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2516	-8.19	1.83	12	0.11	-2692.00	12063.00	36450	20230417	-39.51	20000	20240305	10.25	31000	-28.87	20240115	20000	10.25	20240305	36450	-39.51	20230417	20000	10.25	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
128	20240408	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-250	5	-1.12	226828450	10342	88.03	22050	22300	21900	28900	15600	22250	21932.75	1.49	0	-669	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2511	-8.17	1.82	12	0.09	-2692.00	12063.00	36450	20230417	-39.64	20000	20240305	10.00	31000	-29.03	20240115	20000	10.00	20240305	36450	-39.64	20230417	20000	10.00	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
129	20240408	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-350	5	-1.57	32173750	1465	12.47	22050	22300	21900	28900	15600	22250	21961.60	1.49	0	-8	22716	22482	22266	22032	21816	22375	21925	57	6650	500	15130	50	1	11412356	2499	-8.14	1.82	12	0.01	-2692.00	12063.00	36450	20230417	-39.92	20000	20240305	9.50	31000	-29.35	20240115	20000	9.50	20240305	36450	-39.92	20230417	20000	9.50	20240305	0.34	N	102940	500	57 억		169867	N	N	0	N	00	N
130	20240405	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-200	5	-0.89	250800400	11300	180.86	22450	22500	22050	29150	15750	22450	22194.67	1.49	0	-331	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2539	-8.27	1.84	12	0.10	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	36450	-38.96	20230417	20000	11.25	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
131	20240405	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-200	5	-0.89	246750900	11118	177.94	22450	22500	22050	29150	15750	22450	22193.82	1.49	0	-263	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2539	-8.27	1.84	12	0.10	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	36450	-38.96	20230417	20000	11.25	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
132	20240405	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-200	5	-0.89	235037250	10592	169.53	22450	22500	22050	29150	15750	22450	22190.07	1.49	0	-243	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2539	-8.27	1.84	12	0.09	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	36450	-38.96	20230417	20000	11.25	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
133	20240405	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-350	5	-1.56	188557550	8487	135.84	22450	22500	22050	29150	15750	22450	22217.22	1.49	0	-244	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2522	-8.21	1.83	12	0.07	-2692.00	12063.00	36450	20230417	-39.37	20000	20240305	10.50	31000	-28.71	20240115	20000	10.50	20240305	36450	-39.37	20230417	20000	10.50	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
134	20240405	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-150	5	-0.67	135198600	6072	97.18	22450	22500	22050	29150	15750	22450	22265.91	1.49	0	-155	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2545	-8.28	1.85	12	0.05	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	36450	-38.82	20230417	20000	11.50	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
135	20240405	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-50	5	-0.22	103957950	4664	74.65	22450	22500	22050	29150	15750	22450	22289.44	1.49	0	-185	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2556	-8.32	1.86	12	0.04	-2692.00	12063.00	36450	20230417	-38.55	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	36450	-38.55	20230417	20000	12.00	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
136	20240405	100552	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	0	3	0.00	74235000	3331	53.31	22450	22500	22050	29150	15750	22450	22286.10	1.49	0	28	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2562	-8.34	1.86	12	0.03	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
137	20240405	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-150	5	-0.67	36293200	1628	26.06	22450	22450	22050	29150	15750	22450	22293.12	1.49	0	-77	23083	22766	22483	22166	21883	22625	22025	57	6700	500	15260	50	1	11412356	2545	-8.28	1.85	12	0.01	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	36450	-38.82	20230417	20000	11.50	20240305	0.34	N	102940	500	57 억		169831	N	N	0	N	00	N
138	20240404	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-100	5	-0.44	139846800	6242	46.56	22800	22800	22200	29300	15800	22550	22404.16	1.50	0	-1216	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2562	-8.34	1.86	12	0.05	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
139	20240404	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-150	5	-0.67	125586300	5606	41.82	22800	22800	22200	29300	15800	22550	22402.12	1.50	0	-1152	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2556	-8.32	1.86	12	0.05	-2692.00	12063.00	36450	20230417	-38.55	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	36450	-38.55	20230417	20000	12.00	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
140	20240404	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-50	5	-0.22	112231850	5010	37.37	22800	22800	22200	29300	15800	22550	22401.57	1.50	0	-773	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2568	-8.36	1.87	12	0.04	-2692.00	12063.00	36450	20230417	-38.27	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	36450	-38.27	20230417	20000	12.50	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
141	20240404	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-250	5	-1.11	76624150	3417	25.49	22800	22800	22200	29300	15800	22550	22424.39	1.50	0	-608	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2545	-8.28	1.85	12	0.03	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	36450	-38.82	20230417	20000	11.50	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
142	20240404	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-300	5	-1.33	67617200	3013	22.48	22800	22800	22200	29300	15800	22550	22441.82	1.50	0	-424	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2539	-8.27	1.84	12	0.03	-2692.00	12063.00	36450	20230417	-38.96	20000	20240305	11.25	31000	-28.23	20240115	20000	11.25	20240305	36450	-38.96	20230417	20000	11.25	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
143	20240404	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	0	3	0.00	32443050	1438	10.73	22800	22800	22350	29300	15800	22550	22561.23	1.50	0	-497	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2573	-8.38	1.87	12	0.01	-2692.00	12063.00	36450	20230417	-38.13	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	36450	-38.13	20230417	20000	12.75	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
144	20240404	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-100	5	-0.44	23074750	1021	7.62	22800	22800	22350	29300	15800	22550	22600.15	1.50	0	-255	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2562	-8.34	1.86	12	0.01	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
145	20240404	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	250	2	1.11	3096300	136	1.01	22800	22800	22550	29300	15800	22550	22766.91	1.50	0	-23	23050	22800	22400	22150	21750	22925	22275	57	6750	500	15330	50	1	11412356	2602	-8.47	1.89	12	0.00	-2692.00	12063.00	36450	20230417	-37.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	36450	-37.45	20230417	20000	14.00	20240305	0.37	N	102940	500	57 억		170792	N	N	0	N	00	N
146	20240403	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	50	2	0.22	298286800	13395	39.65	22200	22650	22000	29250	15750	22500	22267.59	1.50	0	-761	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2573	-8.38	1.87	12	0.12	-2692.00	12063.00	36450	20230417	-38.13	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	36450	-38.13	20230417	20000	12.75	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
147	20240403	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	0	3	0.00	254250450	11433	33.84	22200	22650	22000	29250	15750	22500	22238.05	1.50	0	-598	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2568	-8.36	1.87	12	0.10	-2692.00	12063.00	36450	20230417	-38.27	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	36450	-38.27	20230417	20000	12.50	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
148	20240403	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	150	2	0.67	232387400	10463	30.97	22200	22650	22000	29250	15750	22500	22210.09	1.50	0	-422	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2585	-8.41	1.88	12	0.09	-2692.00	12063.00	36450	20230417	-37.86	20000	20240305	13.25	31000	-26.94	20240115	20000	13.25	20240305	36450	-37.86	20230417	20000	13.25	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
149	20240403	130627	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-50	5	-0.22	212949950	9598	28.41	22200	22500	22000	29250	15750	22500	22186.55	1.50	0	-437	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2562	-8.34	1.86	12	0.08	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
150	20240403	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-100	5	-0.44	197350500	8901	26.35	22200	22500	22000	29250	15750	22500	22171.32	1.50	0	-531	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2556	-8.32	1.86	12	0.08	-2692.00	12063.00	36450	20230417	-38.55	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	36450	-38.55	20230417	20000	12.00	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
151	20240403	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-200	5	-0.89	184292100	8315	24.61	22200	22500	22000	29250	15750	22500	22163.37	1.50	0	-341	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2545	-8.28	1.85	12	0.07	-2692.00	12063.00	36450	20230417	-38.82	20000	20240305	11.50	31000	-28.06	20240115	20000	11.50	20240305	36450	-38.82	20230417	20000	11.50	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
152	20240403	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-300	5	-1.33	135890150	6125	18.13	22200	22500	22100	29250	15750	22500	22185.58	1.50	0	-247	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2534	-8.25	1.84	12	0.05	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
153	20240403	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-300	5	-1.33	49702450	2239	6.63	22200	22500	22150	29250	15750	22500	22197.02	1.50	0	405	23700	23100	22700	22100	21700	22900	21900	57	6750	500	15300	50	1	11412356	2534	-8.25	1.84	12	0.02	-2692.00	12063.00	36450	20230417	-39.09	20000	20240305	11.00	31000	-28.39	20240115	20000	11.00	20240305	36450	-39.09	20230417	20000	11.00	20240305	0.37	N	102940	500	57 억		171041	N	N	0	N	00	N
154	20240402	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-750	5	-3.23	758653250	33684	162.86	23250	23300	22300	30200	16300	23250	22522.66	1.57	0	-8838	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2568	-8.36	1.87	12	0.30	-2692.00	12063.00	36450	20230417	-38.27	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	36450	-38.27	20230417	20000	12.50	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
155	20240402	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-800	5	-3.44	749030450	33256	160.79	23250	23300	22300	30200	16300	23250	22523.17	1.57	0	-8696	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2562	-8.34	1.86	12	0.29	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
156	20240402	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-700	5	-3.01	696755850	30925	149.52	23250	23300	22300	30200	16300	23250	22530.50	1.57	0	-8157	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2573	-8.38	1.87	12	0.27	-2692.00	12063.00	36450	20230417	-38.13	20000	20240305	12.75	31000	-27.26	20240115	20000	12.75	20240305	36450	-38.13	20230417	20000	12.75	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
157	20240402	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-750	5	-3.23	634056300	28136	136.03	23250	23300	22300	30200	16300	23250	22535.41	1.57	0	-8076	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2568	-8.36	1.87	12	0.25	-2692.00	12063.00	36450	20230417	-38.27	20000	20240305	12.50	31000	-27.42	20240115	20000	12.50	20240305	36450	-38.27	20230417	20000	12.50	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
158	20240402	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-800	5	-3.44	598007300	26528	128.26	23250	23300	22300	30200	16300	23250	22542.49	1.57	0	-7636	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2562	-8.34	1.86	12	0.23	-2692.00	12063.00	36450	20230417	-38.41	20000	20240305	12.25	31000	-27.58	20240115	20000	12.25	20240305	36450	-38.41	20230417	20000	12.25	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
159	20240402	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-850	5	-3.66	446159300	19737	95.43	23250	23300	22400	30200	16300	23250	22605.22	1.57	0	-4965	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2556	-8.32	1.86	12	0.17	-2692.00	12063.00	36450	20230417	-38.55	20000	20240305	12.00	31000	-27.74	20240115	20000	12.00	20240305	36450	-38.55	20230417	20000	12.00	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
160	20240402	100621	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-650	5	-2.80	268860150	11852	57.30	23250	23300	22550	30200	16300	23250	22684.79	1.57	0	-2218	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2579	-8.40	1.87	12	0.10	-2692.00	12063.00	36450	20230417	-38.00	20000	20240305	13.00	31000	-27.10	20240115	20000	13.00	20240305	36450	-38.00	20230417	20000	13.00	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
161	20240402	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-450	5	-1.94	36425700	1592	7.70	23250	23300	22800	30200	16300	23250	22880.46	1.57	0	-156	24016	23632	23216	22832	22416	23825	23025	57	6950	500	15810	50	1	11412356	2602	-8.47	1.89	12	0.01	-2692.00	12063.00	36450	20230417	-37.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	36450	-37.45	20230417	20000	14.00	20240305	0.38	N	102940	500	57 억		178953	N	N	0	N	00	N
162	20240401	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	400	2	1.75	480014700	20631	127.94	23100	23600	22800	29700	16000	22850	23266.69	1.57	0	-1011	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2653	-8.64	1.93	12	0.18	-2692.00	12063.00	36450	20230417	-36.21	20000	20240305	16.25	31000	-25.00	20240115	20000	16.25	20240305	36450	-36.21	20230417	20000	16.25	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
163	20240401	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	400	2	1.75	460298100	19783	122.68	23100	23600	22800	29700	16000	22850	23267.36	1.57	0	-1185	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2653	-8.64	1.93	12	0.17	-2692.00	12063.00	36450	20230417	-36.21	20000	20240305	16.25	31000	-25.00	20240115	20000	16.25	20240305	36450	-36.21	20230417	20000	16.25	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
164	20240401	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	650	2	2.84	395338100	17009	105.48	23100	23600	22800	29700	16000	22850	23242.88	1.57	0	132	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2682	-8.73	1.95	12	0.15	-2692.00	12063.00	36450	20230417	-35.53	20000	20240305	17.50	31000	-24.19	20240115	20000	17.50	20240305	36450	-35.53	20230417	20000	17.50	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
165	20240401	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	650	2	2.84	288119450	12450	77.20	23100	23550	22800	29700	16000	22850	23142.12	1.57	0	1080	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2682	-8.73	1.95	12	0.11	-2692.00	12063.00	36450	20230417	-35.53	20000	20240305	17.50	31000	-24.19	20240115	20000	17.50	20240305	36450	-35.53	20230417	20000	17.50	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
166	20240401	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	300	2	1.31	242157400	10481	64.99	23100	23500	22800	29700	16000	22850	23104.42	1.57	0	1057	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2642	-8.60	1.92	12	0.09	-2692.00	12063.00	36450	20230417	-36.49	20000	20240305	15.75	31000	-25.32	20240115	20000	15.75	20240305	36450	-36.49	20230417	20000	15.75	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
167	20240401	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	250	2	1.09	227359150	9840	61.02	23100	23500	22800	29700	16000	22850	23105.60	1.57	0	1085	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2636	-8.58	1.91	12	0.09	-2692.00	12063.00	36450	20230417	-36.63	20000	20240305	15.50	31000	-25.48	20240115	20000	15.50	20240305	36450	-36.63	20230417	20000	15.50	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
168	20240401	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	350	2	1.53	157298600	6836	42.39	23100	23300	22800	29700	16000	22850	23010.33	1.57	0	1974	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2648	-8.62	1.92	12	0.06	-2692.00	12063.00	36450	20230417	-36.35	20000	20240305	16.00	31000	-25.16	20240115	20000	16.00	20240305	36450	-36.35	20230417	20000	16.00	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N
169	20240401	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	30234600	1314	8.15	23100	23100	22800	29700	16000	22850	23009.59	1.57	0	-668	23416	23132	22866	22582	22316	23275	22725	57	6850	500	15530	50	1	11412356	2602	-8.47	1.89	12	0.01	-2692.00	12063.00	36450	20230417	-37.45	20000	20240305	14.00	31000	-26.45	20240115	20000	14.00	20240305	36450	-37.45	20230417	20000	14.00	20240305	0.38	N	102940	500	57 억		178803	N	N	0	N	00	N