KissMeData/288330/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	161132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2330	215	2	10.17	9721584250	4160062	291.94	2115	2525	2050	2745	1485	2115	2336.99	0.20	0	32367	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	568	-1.38	3.19	12	17.06	-1683.00	730.00	9750	20230424	-76.10	2050	20240430	13.66	6600	-64.70	20240405	2050	13.66	20240430	9110	-74.42	20230508	2050	13.66	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
3	20240430	151142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2325	210	2	9.93	9561945375	4091670	287.14	2115	2525	2050	2745	1485	2115	2337.03	0.20	0	32973	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	567	-1.38	3.18	12	16.78	-1683.00	730.00	9750	20230424	-76.15	2050	20240430	13.41	6600	-64.77	20240405	2050	13.41	20240430	9110	-74.48	20230508	2050	13.41	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
4	20240430	141145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2355	240	2	11.35	9109500310	3900025	273.69	2115	2525	2050	2745	1485	2115	2335.86	0.20	0	4090	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	574	-1.40	3.23	12	15.99	-1683.00	730.00	9750	20230424	-75.85	2050	20240430	14.88	6600	-64.32	20240405	2050	14.88	20240430	9110	-74.15	20230508	2050	14.88	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
5	20240430	131144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2490	375	2	17.73	7325014135	3169176	222.41	2115	2500	2050	2745	1485	2115	2311.45	0.20	0	95610	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	607	-1.48	3.41	12	13.00	-1683.00	730.00	9750	20230424	-74.46	2050	20240430	21.46	6600	-62.27	20240405	2050	21.46	20240430	9110	-72.67	20230508	2050	21.46	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
6	20240430	121141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2330	215	2	10.17	5612782120	2455687	172.33	2115	2455	2050	2745	1485	2115	2285.76	0.20	0	-25943	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	568	-1.38	3.19	12	10.07	-1683.00	730.00	9750	20230424	-76.10	2050	20240430	13.66	6600	-64.70	20240405	2050	13.66	20240430	9110	-74.42	20230508	2050	13.66	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
7	20240430	111136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2225	110	2	5.20	2266440920	1045378	73.36	2115	2285	2050	2745	1485	2115	2168.16	0.20	0	63774	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	543	-1.32	3.05	12	4.29	-1683.00	730.00	9750	20230424	-77.18	2050	20240430	8.54	6600	-66.29	20240405	2050	8.54	20240430	9110	-75.58	20230508	2050	8.54	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
8	20240430	101138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2225	110	2	5.20	1351569160	632765	44.41	2115	2250	2050	2745	1485	2115	2136.04	0.20	0	36885	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	543	-1.32	3.05	12	2.60	-1683.00	730.00	9750	20230424	-77.18	2050	20240430	8.54	6600	-66.29	20240405	2050	8.54	20240430	9110	-75.58	20230508	2050	8.54	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
9	20240430	091147	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2075	-40	5	-1.89	264351305	125705	8.82	2115	2140	2055	2745	1485	2115	2102.76	0.20	0	-13962	2428	2271	2193	2036	1958	2232	1997	122	630	500	1390	5	1	24383808	506	-1.23	2.84	12	0.52	-1683.00	730.00	9750	20230424	-78.72	2055	20240430	0.97	6600	-68.56	20240405	2055	0.97	20240430	9110	-77.22	20230508	2055	0.97	20240430	0.31	N	288330	500	121 억		49942	N	N	0	N	00	N
10	20240429	161126	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2115	-235	5	-10.00	3063768880	1401848	56.60	2350	2350	2115	3055	1645	2350	2185.72	0.44	0	-56551	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	515	-1.26	2.90	12	5.76	-1683.00	730.00	9750	20230424	-78.31	2115	20240429	0.00	6600	-67.95	20240405	2115	0.00	20240429	9110	-76.78	20230508	2115	0.00	20240429	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
11	20240429	151137	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2130	-220	5	-9.36	2836557210	1294654	52.27	2350	2350	2120	3055	1645	2350	2190.98	0.44	0	-54930	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	519	-1.27	2.92	12	5.32	-1683.00	730.00	9750	20230424	-78.15	2120	20240429	0.47	6600	-67.73	20240405	2120	0.47	20240429	9110	-76.62	20230508	2120	0.47	20240429	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
12	20240429	141052	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2170	-180	5	-7.66	2267481765	1028089	41.51	2350	2350	2140	3055	1645	2350	2205.53	0.44	0	-52101	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	528	-1.29	2.97	12	4.22	-1683.00	730.00	9750	20230424	-77.74	2140	20240429	1.40	6600	-67.12	20240405	2140	1.40	20240429	9110	-76.18	20230508	2140	1.40	20240429	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
13	20240429	131136	54	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-170	5	-7.23	2020424440	913892	36.90	2350	2350	2160	3055	1645	2350	2210.79	0.44	0	-52715	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	531	-1.30	2.99	12	3.75	-1683.00	730.00	9750	20230424	-77.64	2145	20240426	1.63	6600	-66.97	20240405	2145	1.63	20240426	9110	-76.07	20230508	2145	1.63	20240426	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
14	20240429	121135	54	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-155	5	-6.60	1903226270	860138	34.73	2350	2350	2160	3055	1645	2350	2212.70	0.44	0	-52279	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	535	-1.30	3.01	12	3.53	-1683.00	730.00	9750	20230424	-77.49	2145	20240426	2.33	6600	-66.74	20240405	2145	2.33	20240426	9110	-75.91	20230508	2145	2.33	20240426	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
15	20240429	111111	54	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-165	5	-7.02	1693997055	764577	30.87	2350	2350	2160	3055	1645	2350	2215.60	0.44	0	-57499	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	532	-1.30	2.99	12	3.14	-1683.00	730.00	9750	20230424	-77.59	2145	20240426	1.86	6600	-66.89	20240405	2145	1.86	20240426	9110	-76.02	20230508	2145	1.86	20240426	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
16	20240429	101135	54	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-165	5	-7.02	1387379940	623635	25.18	2350	2350	2175	3055	1645	2350	2224.66	0.44	0	-19872	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	532	-1.30	2.99	12	2.56	-1683.00	730.00	9750	20230424	-77.59	2145	20240426	1.86	6600	-66.89	20240405	2145	1.86	20240426	9110	-76.02	20230508	2145	1.86	20240426	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
17	20240429	091135	54	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-130	5	-5.53	620198710	274943	11.10	2350	2350	2210	3055	1645	2350	2255.73	0.44	0	11905	2646	2497	2321	2172	1996	2572	2247	122	705	500	1550	5	1	24352648	541	-1.32	3.04	12	1.13	-1683.00	730.00	9750	20230424	-77.23	2145	20240426	3.50	6600	-66.36	20240405	2145	3.50	20240426	9110	-75.63	20230508	2145	3.50	20240426	0.31	N	288330	500	121 억		106375	N	N	0	N	01	N
18	20240426	161130	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2350	-10	5	-0.42	5628600015	2438437	108.42	2325	2470	2145	3065	1655	2360	2307.91	0.45	0	-2552	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	572	-1.40	3.22	12	10.01	-1683.00	730.00	9750	20230424	-75.90	2145	20240426	9.56	6600	-64.39	20240405	2145	9.56	20240426	9190	-74.43	20230426	2145	9.56	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
19	20240426	151131	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2340	-20	5	-0.85	5153203340	2238355	99.53	2325	2470	2145	3065	1655	2360	2302.23	0.45	0	2208	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	570	-1.39	3.21	12	9.19	-1683.00	730.00	9750	20230424	-76.00	2145	20240426	9.09	6600	-64.55	20240405	2145	9.09	20240426	9190	-74.54	20230426	2145	9.09	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
20	20240426	141129	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2165	-195	5	-8.26	2783742790	1224013	54.42	2325	2435	2145	3065	1655	2360	2274.28	0.45	0	-12467	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	527	-1.29	2.97	12	5.03	-1683.00	730.00	9750	20230424	-77.79	2145	20240426	0.93	6600	-67.20	20240405	2145	0.93	20240426	9190	-76.44	20230426	2145	0.93	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
21	20240426	131131	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2200	-160	5	-6.78	2455325225	1073464	47.73	2325	2435	2145	3065	1655	2360	2287.29	0.45	0	-17159	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	536	-1.31	3.01	12	4.41	-1683.00	730.00	9750	20230424	-77.44	2145	20240426	2.56	6600	-66.67	20240405	2145	2.56	20240426	9190	-76.06	20230426	2145	2.56	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
22	20240426	121128	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2155	-205	5	-8.69	2247128370	977722	43.47	2325	2435	2145	3065	1655	2360	2298.33	0.45	0	-16857	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	525	-1.28	2.95	12	4.01	-1683.00	730.00	9750	20230424	-77.90	2145	20240426	0.47	6600	-67.35	20240405	2145	0.47	20240426	9190	-76.55	20230426	2145	0.47	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
23	20240426	111127	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2235	-125	5	-5.30	1606437040	685223	30.47	2325	2435	2225	3065	1655	2360	2344.40	0.45	0	-9326	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	544	-1.33	3.06	12	2.81	-1683.00	730.00	9750	20230424	-77.08	2225	20240426	0.45	6600	-66.14	20240405	2225	0.45	20240426	9190	-75.68	20230426	2225	0.45	20240426	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
24	20240426	101128	53	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-50	5	-2.12	1080633450	453312	20.16	2325	2435	2300	3065	1655	2360	2383.86	0.45	0	561	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	563	-1.37	3.16	12	1.86	-1683.00	730.00	9750	20230424	-76.31	2275	20240425	1.54	6600	-65.00	20240405	2275	1.54	20240425	9190	-74.86	20230426	2275	1.54	20240425	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
25	20240426	091132	53	100.00	KOSDAQ		제약	N	N	N	N		N	2365	5	2	0.21	197889485	84235	3.75	2325	2380	2320	3065	1655	2360	2349.25	0.45	0	-8666	2683	2521	2398	2236	2113	2460	2175	122	705	500	0	5	1	24352648	576	-1.41	3.24	12	0.35	-1683.00	730.00	9750	20230424	-75.74	2275	20240425	3.96	6600	-64.17	20240405	2275	3.96	20240425	9190	-74.27	20230426	2275	3.96	20240425	0.37	N	288330	500	121 억		109045	N	N	0	N	02	N
26	20240425	161122	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2360	-280	5	-10.61	5323365280	2225600	55.19	2535	2560	2275	3430	1850	2640	2391.91	0.47	0	-4754	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	575	-1.40	3.23	12	9.14	-1683.00	730.00	9750	20230424	-75.79	2275	20240425	3.74	6600	-64.24	20240405	2275	3.74	20240425	9540	-75.26	20230425	2275	3.74	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
27	20240425	151128	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2385	-255	5	-9.66	5165918325	2159035	53.53	2535	2560	2275	3430	1850	2640	2392.70	0.47	0	-6467	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	581	-1.42	3.27	12	8.87	-1683.00	730.00	9750	20230424	-75.54	2275	20240425	4.84	6600	-63.86	20240405	2275	4.84	20240425	9540	-75.00	20230425	2275	4.84	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
28	20240425	141125	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2385	-255	5	-9.66	4710070735	1968892	48.82	2535	2560	2275	3430	1850	2640	2392.24	0.47	0	-11243	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	581	-1.42	3.27	12	8.08	-1683.00	730.00	9750	20230424	-75.54	2275	20240425	4.84	6600	-63.86	20240405	2275	4.84	20240425	9540	-75.00	20230425	2275	4.84	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
29	20240425	131124	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2405	-235	5	-8.90	4414219650	1843836	45.72	2535	2560	2275	3430	1850	2640	2394.04	0.47	0	-4323	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	586	-1.43	3.29	12	7.57	-1683.00	730.00	9750	20230424	-75.33	2275	20240425	5.71	6600	-63.56	20240405	2275	5.71	20240425	9540	-74.79	20230425	2275	5.71	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
30	20240425	121122	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2360	-280	5	-10.61	3887907585	1623769	40.26	2535	2560	2275	3430	1850	2640	2394.37	0.47	0	-6989	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	575	-1.40	3.23	12	6.67	-1683.00	730.00	9750	20230424	-75.79	2275	20240425	3.74	6600	-64.24	20240405	2275	3.74	20240425	9540	-75.26	20230425	2275	3.74	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
31	20240425	111123	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2340	-300	5	-11.36	3587562655	1495551	37.08	2535	2560	2275	3430	1850	2640	2398.82	0.47	0	-10447	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	570	-1.39	3.21	12	6.14	-1683.00	730.00	9750	20230424	-76.00	2275	20240425	2.86	6600	-64.55	20240405	2275	2.86	20240425	9540	-75.47	20230425	2275	2.86	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
32	20240425	101123	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2285	-355	5	-13.45	3069591320	1271013	31.52	2535	2560	2285	3430	1850	2640	2415.07	0.47	0	-17446	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	556	-1.36	3.13	12	5.22	-1683.00	730.00	9750	20230424	-76.56	2285	20240425	0.00	6600	-65.38	20240405	2285	0.00	20240425	9540	-76.05	20230425	2285	0.00	20240425	0.52	N	288330	500	121 억		113799	Y	N	0	N	02	N
33	20240425	091127	53	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2450	-190	5	-7.20	1264707005	505696	12.54	2535	2560	2435	3430	1850	2640	2500.92	0.47	0	-11413	3100	2870	2700	2470	2300	2785	2385	122	790	500	0	5	1	24352648	597	-1.46	3.36	12	2.08	-1683.00	730.00	9750	20230424	-74.87	2435	20240425	0.62	6600	-62.88	20240405	2435	0.62	20240425	9540	-74.32	20230425	2435	0.62	20240425	0.52	N	288330	500	121 억		113799	N	N	0	N	02	N
34	20240424	161104	58	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-235	5	-8.17	11017667195	4032950	155.29	2870	2930	2530	3735	2015	2875	2731.57	0.76	0	-75842	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	643	-1.57	3.62	12	16.56	-1683.00	730.00	9750	20230424	-72.92	2450	20240201	7.76	6600	-60.00	20240405	2450	7.76	20240201	9750	-72.92	20230424	2450	7.76	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
35	20240424	151121	53	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-320	5	-11.13	10429066025	3806845	146.58	2870	2930	2535	3735	2015	2875	2738.84	0.76	0	-79857	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	622	-1.52	3.50	12	15.63	-1683.00	730.00	9750	20230424	-73.79	2450	20240201	4.29	6600	-61.29	20240405	2450	4.29	20240201	9750	-73.79	20230424	2450	4.29	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
36	20240424	141122	53	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-85	5	-2.96	6924430660	2523929	97.18	2870	2930	2615	3735	2015	2875	2742.46	0.76	0	20117	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	679	-1.66	3.82	12	10.36	-1683.00	730.00	9750	20230424	-71.38	2450	20240201	13.88	6600	-57.73	20240405	2450	13.88	20240201	9750	-71.38	20230424	2450	13.88	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
37	20240424	131125	53	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-195	5	-6.78	4799867990	1751425	67.44	2870	2930	2615	3735	2015	2875	2739.00	0.76	0	-18604	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	653	-1.59	3.67	12	7.19	-1683.00	730.00	9750	20230424	-72.51	2450	20240201	9.39	6600	-59.39	20240405	2450	9.39	20240201	9750	-72.51	20230424	2450	9.39	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
38	20240424	121119	53	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-150	5	-5.22	4264395665	1552519	59.78	2870	2930	2615	3735	2015	2875	2745.09	0.76	0	-12831	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	664	-1.62	3.73	12	6.38	-1683.00	730.00	9750	20230424	-72.05	2450	20240201	11.22	6600	-58.71	20240405	2450	11.22	20240201	9750	-72.05	20230424	2450	11.22	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
39	20240424	111118	53	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-230	5	-8.00	3202803205	1159877	44.66	2870	2930	2620	3735	2015	2875	2759.34	0.76	0	-38866	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	644	-1.57	3.62	12	4.76	-1683.00	730.00	9750	20230424	-72.87	2450	20240201	7.96	6600	-59.92	20240405	2450	7.96	20240201	9750	-72.87	20230424	2450	7.96	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
40	20240424	101115	53	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-195	5	-6.78	2511644810	902036	34.73	2870	2930	2620	3735	2015	2875	2782.36	0.76	0	-10790	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	653	-1.59	3.67	12	3.70	-1683.00	730.00	9750	20230424	-72.51	2450	20240201	9.39	6600	-59.39	20240405	2450	9.39	20240201	9750	-72.51	20230424	2450	9.39	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
41	20240424	091120	53	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-40	5	-1.39	889824705	315854	12.16	2870	2870	2730	3735	2015	2875	2813.30	0.76	0	28058	4481	3677	3276	2472	2071	3477	2272	122	860	500	0	5	1	24352648	690	-1.68	3.88	12	1.30	-1683.00	730.00	9750	20230424	-70.92	2450	20240201	15.71	6600	-57.05	20240405	2450	15.71	20240201	9750	-70.92	20230424	2450	15.71	20240201	0.53	N	288330	500	121 억		185139	N	N	0	N	02	N
42	20240423	161053	53	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-1230	4	-29.96	7988968875	2487758	747.73	4060	4080	2875	5330	2875	4105	3212.14	0.58	0	44704	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	700	-1.71	3.94	12	10.22	-1683.00	730.00	9750	20230424	-70.51	2450	20240201	17.35	6600	-56.44	20240405	2450	17.35	20240201	9750	-70.51	20230424	2450	17.35	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
43	20240423	151115	53	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-1230	4	-29.96	7743964250	2402539	722.12	4060	4080	2875	5330	2875	4105	3223.24	0.58	0	44704	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	700	-1.71	3.94	12	9.87	-1683.00	730.00	9750	20230424	-70.51	2450	20240201	17.35	6600	-56.44	20240405	2450	17.35	20240201	9750	-70.51	20230424	2450	17.35	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
44	20240423	141114	53	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-1230	4	-29.96	7508524750	2320647	697.51	4060	4080	2875	5330	2875	4105	3235.53	0.58	0	44704	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	700	-1.71	3.94	12	9.53	-1683.00	730.00	9750	20230424	-70.51	2450	20240201	17.35	6600	-56.44	20240405	2450	17.35	20240201	9750	-70.51	20230424	2450	17.35	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
45	20240423	131112	53	100.00	KOSDAQ		제약	N	N	N	N		N	3155	-950	5	-23.14	4026733100	1140394	342.76	4060	4080	3130	5330	2875	4105	3531.00	0.58	0	16876	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	768	-1.87	4.32	12	4.68	-1683.00	730.00	9750	20230424	-67.64	2450	20240201	28.78	6600	-52.20	20240405	2450	28.78	20240201	9750	-67.64	20230424	2450	28.78	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
46	20240423	121111	53	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-730	5	-17.78	3012376560	831157	249.82	4060	4080	3200	5330	2875	4105	3624.32	0.58	0	45317	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	822	-2.01	4.62	12	3.41	-1683.00	730.00	9750	20230424	-65.38	2450	20240201	37.76	6600	-48.86	20240405	2450	37.76	20240201	9750	-65.38	20230424	2450	37.76	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
47	20240423	111113	53	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-450	5	-10.96	1494594295	389316	117.02	4060	4080	3655	5330	2875	4105	3839.03	0.58	0	9784	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	890	-2.17	5.01	12	1.60	-1683.00	730.00	9750	20230424	-62.51	2450	20240201	49.18	6600	-44.62	20240405	2450	49.18	20240201	9750	-62.51	20230424	2450	49.18	20240201	0.53	N	288330	500	121 억		140769	Y	N	0	N	02	N
48	20240423	101110	53	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-315	5	-7.67	993912400	256088	76.97	4060	4080	3750	5330	2875	4105	3881.14	0.58	0	17901	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	923	-2.25	5.19	12	1.05	-1683.00	730.00	9750	20230424	-61.13	2450	20240201	54.69	6600	-42.58	20240405	2450	54.69	20240201	9750	-61.13	20230424	2450	54.69	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
49	20240423	091113	53	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-210	5	-5.12	356253555	91561	27.52	4060	4060	3750	5330	2875	4105	3890.89	0.58	0	5931	4945	4525	4300	3880	3655	4412	3767	122	1225	500	0	5	1	24352648	949	-2.31	5.34	12	0.38	-1683.00	730.00	9750	20230424	-60.05	2450	20240201	58.98	6600	-40.98	20240405	2450	58.98	20240201	9750	-60.05	20230424	2450	58.98	20240201	0.53	N	288330	500	121 억		140769	N	N	0	N	02	N
50	20240422	161108	53	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-615	5	-13.03	1426501665	331623	95.80	4715	4720	4075	6130	3305	4720	4301.78	0.41	0	32059	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1000	-2.44	5.62	12	1.36	-1683.00	730.00	9750	20230424	-57.90	2450	20240201	67.55	6600	-37.80	20240405	2450	67.55	20240201	9750	-57.90	20230424	2450	67.55	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
51	20240422	151105	53	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-585	5	-12.39	1345513780	311947	90.11	4715	4720	4075	6130	3305	4720	4313.28	0.41	0	32747	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1007	-2.46	5.66	12	1.28	-1683.00	730.00	9750	20230424	-57.59	2450	20240201	68.78	6600	-37.35	20240405	2450	68.78	20240201	9750	-57.59	20230424	2450	68.78	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
52	20240422	141107	53	100.00	KOSDAQ		제약	N	N	N	N		N	4175	-545	5	-11.55	873041270	197778	57.13	4715	4720	4155	6130	3305	4720	4414.25	0.41	0	20097	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1017	-2.48	5.72	12	0.81	-1683.00	730.00	9750	20230424	-57.18	2450	20240201	70.41	6600	-36.74	20240405	2450	70.41	20240201	9750	-57.18	20230424	2450	70.41	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
53	20240422	131104	53	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-380	5	-8.05	618157740	137805	39.81	4715	4720	4315	6130	3305	4720	4485.74	0.41	0	15245	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1057	-2.58	5.95	12	0.57	-1683.00	730.00	9750	20230424	-55.49	2450	20240201	77.14	6600	-34.24	20240405	2450	77.14	20240201	9750	-55.49	20230424	2450	77.14	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
54	20240422	121103	53	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-340	5	-7.20	533629300	118320	34.18	4715	4720	4320	6130	3305	4720	4510.05	0.41	0	15147	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1067	-2.60	6.00	12	0.49	-1683.00	730.00	9750	20230424	-55.08	2450	20240201	78.78	6600	-33.64	20240405	2450	78.78	20240201	9750	-55.08	20230424	2450	78.78	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
55	20240422	111105	53	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-315	5	-6.67	407055940	89300	25.80	4715	4720	4380	6130	3305	4720	4558.30	0.41	0	12845	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1073	-2.62	6.03	12	0.37	-1683.00	730.00	9750	20230424	-54.82	2450	20240201	79.80	6600	-33.26	20240405	2450	79.80	20240201	9750	-54.82	20230424	2450	79.80	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
56	20240422	101106	53	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-40	5	-0.85	157600345	33745	9.75	4715	4720	4620	6130	3305	4720	4670.33	0.41	0	6852	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1140	-2.78	6.41	12	0.14	-1683.00	730.00	9750	20230424	-52.00	2450	20240201	91.02	6600	-29.09	20240405	2450	91.02	20240201	9750	-52.00	20230424	2450	91.02	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
57	20240422	091107	53	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-60	5	-1.27	15462935	3290	0.95	4715	4715	4660	6130	3305	4720	4699.98	0.41	0	-392	5250	4985	4765	4500	4280	4875	4390	122	1410	500	0	5	1	24352648	1135	-2.77	6.38	12	0.01	-1683.00	730.00	9750	20230424	-52.21	2450	20240201	90.20	6600	-29.39	20240405	2450	90.20	20240201	9750	-52.21	20230424	2450	90.20	20240201	0.57	N	288330	500	121 억		100602	N	N	0	N	02	N
58	20240419	161014	53	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-330	5	-6.53	1612977840	345216	70.29	5000	5030	4545	6560	3540	5050	4672.22	0.34	0	27217	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1122	-2.80	6.47	12	1.45	-1683.00	730.00	9750	20230424	-51.59	2450	20240201	92.65	6600	-28.48	20240405	2450	92.65	20240201	9750	-51.59	20230424	2450	92.65	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
59	20240419	151022	53	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-415	5	-8.22	1572268145	336565	68.53	5000	5030	4545	6560	3540	5050	4671.51	0.34	0	28442	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1102	-2.75	6.35	12	1.42	-1683.00	730.00	9750	20230424	-52.46	2450	20240201	89.18	6600	-29.77	20240405	2450	89.18	20240201	9750	-52.46	20230424	2450	89.18	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
60	20240419	141014	53	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-385	5	-7.62	1459932005	312403	63.61	5000	5030	4545	6560	3540	5050	4673.23	0.34	0	21990	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1109	-2.77	6.39	12	1.31	-1683.00	730.00	9750	20230424	-52.15	2450	20240201	90.41	6600	-29.32	20240405	2450	90.41	20240201	9750	-52.15	20230424	2450	90.41	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
61	20240419	131015	53	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-360	5	-7.13	1311705405	280324	57.08	5000	5030	4545	6560	3540	5050	4679.25	0.34	0	14043	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1115	-2.79	6.42	12	1.18	-1683.00	730.00	9750	20230424	-51.90	2450	20240201	91.43	6600	-28.94	20240405	2450	91.43	20240201	9750	-51.90	20230424	2450	91.43	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
62	20240419	121011	53	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-450	5	-8.91	1205161565	257566	52.44	5000	5030	4545	6560	3540	5050	4679.04	0.34	0	14690	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1093	-2.73	6.30	12	1.08	-1683.00	730.00	9750	20230424	-52.82	2450	20240201	87.76	6600	-30.30	20240405	2450	87.76	20240201	9750	-52.82	20230424	2450	87.76	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
63	20240419	111024	53	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-420	5	-8.32	1004900425	213853	43.54	5000	5030	4580	6560	3540	5050	4699.02	0.34	0	14968	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1100	-2.75	6.34	12	0.90	-1683.00	730.00	9750	20230424	-52.51	2450	20240201	88.98	6600	-29.85	20240405	2450	88.98	20240201	9750	-52.51	20230424	2450	88.98	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
64	20240419	101020	53	100.00	KOSDAQ		제약	N	N	N	N		N	4705	-345	5	-6.83	844402250	179398	36.53	5000	5030	4580	6560	3540	5050	4706.87	0.34	0	14250	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1118	-2.80	6.45	12	0.75	-1683.00	730.00	9750	20230424	-51.74	2450	20240201	92.04	6600	-28.71	20240405	2450	92.04	20240201	9750	-51.74	20230424	2450	92.04	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
65	20240419	091010	53	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-390	5	-7.72	305823460	64923	13.22	5000	5030	4580	6560	3540	5050	4710.56	0.34	0	7263	6206	5627	5281	4702	4356	5455	4530	119	1510	500	0	5	1	23766825	1108	-2.77	6.38	12	0.27	-1683.00	730.00	9750	20230424	-52.21	2450	20240201	90.20	6600	-29.39	20240405	2450	90.20	20240201	9750	-52.21	20230424	2450	90.20	20240201	0.66	N	288330	500	118 억		80756	N	N	0	N	02	N
66	20240418	161011	53	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-780	5	-13.38	2553971725	487546	876.12	5840	5860	4935	7570	4090	5830	5238.87	0.37	0	-6523	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1200	-3.00	6.92	12	2.05	-1683.00	730.00	9750	20230424	-48.21	2450	20240201	106.12	6600	-23.48	20240405	2450	106.12	20240201	9750	-48.21	20230424	2450	106.12	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
67	20240418	151011	53	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-750	5	-12.86	2402183985	457416	821.98	5840	5860	4935	7570	4090	5830	5251.64	0.37	0	1441	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1207	-3.02	6.96	12	1.92	-1683.00	730.00	9750	20230424	-47.90	2450	20240201	107.35	6600	-23.03	20240405	2450	107.35	20240201	9750	-47.90	20230424	2450	107.35	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
68	20240418	141017	53	100.00	KOSDAQ		제약	N	N	N	N		N	5080	-750	5	-12.86	1924825340	362360	651.16	5840	5860	5040	7570	4090	5830	5311.91	0.37	0	733	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1207	-3.02	6.96	12	1.52	-1683.00	730.00	9750	20230424	-47.90	2450	20240201	107.35	6600	-23.03	20240405	2450	107.35	20240201	9750	-47.90	20230424	2450	107.35	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
69	20240418	131008	53	100.00	KOSDAQ		제약	N	N	N	N		N	5180	-650	5	-11.15	1563907500	291850	524.46	5840	5860	5100	7570	4090	5830	5358.60	0.37	0	8917	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1231	-3.08	7.10	12	1.23	-1683.00	730.00	9750	20230424	-46.87	2450	20240201	111.43	6600	-21.52	20240405	2450	111.43	20240201	9750	-46.87	20230424	2450	111.43	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
70	20240418	121008	53	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-660	5	-11.32	1273266980	235496	423.19	5840	5860	5120	7570	4090	5830	5406.75	0.37	0	7757	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1229	-3.07	7.08	12	0.99	-1683.00	730.00	9750	20230424	-46.97	2450	20240201	111.02	6600	-21.67	20240405	2450	111.02	20240201	9750	-46.97	20230424	2450	111.02	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
71	20240418	111015	53	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-640	5	-10.98	936082080	170705	306.76	5840	5860	5120	7570	4090	5830	5483.62	0.37	0	6654	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1233	-3.08	7.11	12	0.72	-1683.00	730.00	9750	20230424	-46.77	2450	20240201	111.84	6600	-21.36	20240405	2450	111.84	20240201	9750	-46.77	20230424	2450	111.84	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
72	20240418	101012	53	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-160	5	-2.74	325425960	57359	103.07	5840	5860	5610	7570	4090	5830	5673.49	0.37	0	1213	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1348	-3.37	7.77	12	0.24	-1683.00	730.00	9750	20230424	-41.85	2450	20240201	131.43	6600	-14.09	20240405	2450	131.43	20240201	9750	-41.85	20230424	2450	131.43	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
73	20240418	091008	53	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-130	5	-2.23	40241530	6981	12.54	5840	5860	5700	7570	4090	5830	5764.44	0.37	0	-1055	6276	6052	5876	5652	5476	6165	5765	119	1740	500	0	10	1	23766825	1355	-3.39	7.81	12	0.03	-1683.00	730.00	9750	20230424	-41.54	2450	20240201	132.65	6600	-13.64	20240405	2450	132.65	20240201	9750	-41.54	20230424	2450	132.65	20240201	0.69	N	288330	500	118 억		87279	N	N	0	N	02	N
74	20240417	161000	53	100.00	KOSDAQ		제약	N	N	N	N		N	5830	130	2	2.28	325982320	55593	60.19	5700	6100	5700	7410	3990	5700	5863.76	0.37	0	410	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1386	-3.46	7.99	12	0.23	-1683.00	730.00	9750	20230424	-40.21	2450	20240201	137.96	6600	-11.67	20240405	2450	137.96	20240201	9750	-40.21	20230424	2450	137.96	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
75	20240417	151016	53	100.00	KOSDAQ		제약	N	N	N	N		N	5880	180	2	3.16	272438950	46376	50.21	5700	6100	5700	7410	3990	5700	5874.57	0.37	0	-339	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1397	-3.49	8.05	12	0.20	-1683.00	730.00	9750	20230424	-39.69	2450	20240201	140.00	6600	-10.91	20240405	2450	140.00	20240201	9750	-39.69	20230424	2450	140.00	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
76	20240417	141012	53	100.00	KOSDAQ		제약	N	N	N	N		N	5970	270	2	4.74	237018230	40419	43.76	5700	6100	5700	7410	3990	5700	5864.03	0.37	0	-412	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1419	-3.55	8.18	12	0.17	-1683.00	730.00	9750	20230424	-38.77	2450	20240201	143.67	6600	-9.55	20240405	2450	143.67	20240201	9750	-38.77	20230424	2450	143.67	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
77	20240417	131013	53	100.00	KOSDAQ		제약	N	N	N	N		N	5890	190	2	3.33	196596540	33567	36.35	5700	6100	5700	7410	3990	5700	5856.84	0.37	0	-1017	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1400	-3.50	8.07	12	0.14	-1683.00	730.00	9750	20230424	-39.59	2450	20240201	140.41	6600	-10.76	20240405	2450	140.41	20240201	9750	-39.59	20230424	2450	140.41	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
78	20240417	121014	53	100.00	KOSDAQ		제약	N	N	N	N		N	5820	120	2	2.11	164860350	28124	30.45	5700	6100	5700	7410	3990	5700	5861.91	0.37	0	-870	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1383	-3.46	7.97	12	0.12	-1683.00	730.00	9750	20230424	-40.31	2450	20240201	137.55	6600	-11.82	20240405	2450	137.55	20240201	9750	-40.31	20230424	2450	137.55	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
79	20240417	111017	53	100.00	KOSDAQ		제약	N	N	N	N		N	5780	80	2	1.40	113535680	19217	20.81	5700	6100	5700	7410	3990	5700	5908.09	0.37	0	-627	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1374	-3.43	7.92	12	0.08	-1683.00	730.00	9750	20230424	-40.72	2450	20240201	135.92	6600	-12.42	20240405	2450	135.92	20240201	9750	-40.72	20230424	2450	135.92	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
80	20240417	101008	53	100.00	KOSDAQ		제약	N	N	N	N		N	5800	100	2	1.75	91800360	15475	16.76	5700	6100	5700	7410	3990	5700	5932.17	0.37	0	-257	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1378	-3.45	7.95	12	0.07	-1683.00	730.00	9750	20230424	-40.51	2450	20240201	136.73	6600	-12.12	20240405	2450	136.73	20240201	9750	-40.51	20230424	2450	136.73	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
81	20240417	091005	53	100.00	KOSDAQ		제약	N	N	N	N		N	5980	280	2	4.91	59375590	9893	10.71	5700	6100	5700	7410	3990	5700	6001.78	0.37	0	-182	6000	5850	5730	5580	5460	5925	5655	119	1710	500	0	10	1	23766825	1421	-3.55	8.19	12	0.04	-1683.00	730.00	9750	20230424	-38.67	2450	20240201	144.08	6600	-9.39	20240405	2450	144.08	20240201	9750	-38.67	20230424	2450	144.08	20240201	0.69	N	288330	500	118 억		86869	N	N	0	N	02	N
82	20240416	161009	53	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-150	5	-2.56	524267760	91801	52.61	5610	5880	5610	7600	4100	5850	5710.90	0.36	0	2151	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1355	-3.39	7.81	12	0.39	-1683.00	730.00	9750	20230424	-41.54	2450	20240201	132.65	6600	-13.64	20240405	2450	132.65	20240201	9750	-41.54	20230424	2450	132.65	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
83	20240416	151009	53	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-140	5	-2.39	502062900	87896	50.38	5610	5880	5610	7600	4100	5850	5712.00	0.36	0	2225	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1357	-3.39	7.82	12	0.37	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6600	-13.48	20240405	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
84	20240416	141009	53	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-140	5	-2.39	445574230	77958	44.68	5610	5880	5610	7600	4100	5850	5715.55	0.36	0	2702	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1357	-3.39	7.82	12	0.33	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6600	-13.48	20240405	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
85	20240416	131007	53	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-120	5	-2.05	376883700	65891	37.76	5610	5880	5610	7600	4100	5850	5719.79	0.36	0	2707	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1362	-3.40	7.85	12	0.28	-1683.00	730.00	9750	20230424	-41.23	2450	20240201	133.88	6600	-13.18	20240405	2450	133.88	20240201	9750	-41.23	20230424	2450	133.88	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
86	20240416	121009	53	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-150	5	-2.56	342875630	59936	34.35	5610	5880	5610	7600	4100	5850	5720.67	0.36	0	2715	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1355	-3.39	7.81	12	0.25	-1683.00	730.00	9750	20230424	-41.54	2450	20240201	132.65	6600	-13.64	20240405	2450	132.65	20240201	9750	-41.54	20230424	2450	132.65	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
87	20240416	111005	53	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-160	5	-2.74	274535900	47930	27.47	5610	5880	5610	7600	4100	5850	5727.83	0.36	0	2721	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1352	-3.38	7.79	12	0.20	-1683.00	730.00	9750	20230424	-41.64	2450	20240201	132.24	6600	-13.79	20240405	2450	132.24	20240201	9750	-41.64	20230424	2450	132.24	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
88	20240416	100957	53	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-130	5	-2.22	192057830	33477	19.19	5610	5880	5610	7600	4100	5850	5736.97	0.36	0	2614	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1359	-3.40	7.84	12	0.14	-1683.00	730.00	9750	20230424	-41.33	2450	20240201	133.47	6600	-13.33	20240405	2450	133.47	20240201	9750	-41.33	20230424	2450	133.47	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
89	20240416	090957	53	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	78322710	13709	7.86	5610	5880	5610	7600	4100	5850	5713.13	0.36	0	70	6376	6112	5856	5592	5336	5985	5465	119	1750	500	0	10	1	23766825	1390	-3.48	8.01	12	0.06	-1683.00	730.00	9750	20230424	-40.00	2450	20240201	138.78	6600	-11.36	20240405	2450	138.78	20240201	9750	-40.00	20230424	2450	138.78	20240201	0.70	N	288330	500	118 억		84718	N	N	0	N	02	N
90	20240415	160955	53	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-370	5	-5.95	1020469500	173626	83.76	6040	6120	5600	8080	4360	6220	5877.41	0.46	0	-24219	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1390	-3.48	8.01	12	0.73	-1683.00	730.00	9750	20230424	-40.00	2450	20240201	138.78	6600	-11.36	20240405	2450	138.78	20240201	9750	-40.00	20230424	2450	138.78	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
91	20240415	151000	53	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-300	5	-4.82	972881210	165496	79.84	6040	6120	5600	8080	4360	6220	5878.58	0.46	0	-24124	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1407	-3.52	8.11	12	0.70	-1683.00	730.00	9750	20230424	-39.28	2450	20240201	141.63	6600	-10.30	20240405	2450	141.63	20240201	9750	-39.28	20230424	2450	141.63	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
92	20240415	140954	53	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-380	5	-6.11	933910440	158878	76.64	6040	6120	5600	8080	4360	6220	5878.16	0.46	0	-23641	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1388	-3.47	8.00	12	0.67	-1683.00	730.00	9750	20230424	-40.10	2450	20240201	138.37	6600	-11.52	20240405	2450	138.37	20240201	9750	-40.10	20230424	2450	138.37	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
93	20240415	130943	53	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-320	5	-5.14	846797640	143961	69.45	6040	6120	5600	8080	4360	6220	5882.13	0.46	0	-22505	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1402	-3.51	8.08	12	0.61	-1683.00	730.00	9750	20230424	-39.49	2450	20240201	140.82	6600	-10.61	20240405	2450	140.82	20240201	9750	-39.49	20230424	2450	140.82	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
94	20240415	120959	53	100.00	KOSDAQ		제약	N	N	N	N		N	5860	-360	5	-5.79	763424280	129820	62.63	6040	6120	5600	8080	4360	6220	5880.64	0.46	0	-17470	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1393	-3.48	8.03	12	0.55	-1683.00	730.00	9750	20230424	-39.90	2450	20240201	139.18	6600	-11.21	20240405	2450	139.18	20240201	9750	-39.90	20230424	2450	139.18	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
95	20240415	110957	53	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-580	5	-9.32	697304710	118425	57.13	6040	6120	5600	8080	4360	6220	5888.15	0.46	0	-14642	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1340	-3.35	7.73	12	0.50	-1683.00	730.00	9750	20230424	-42.15	2450	20240201	130.20	6600	-14.55	20240405	2450	130.20	20240201	9750	-42.15	20230424	2450	130.20	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
96	20240415	100951	53	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-390	5	-6.27	465482310	78163	37.71	6040	6120	5820	8080	4360	6220	5955.28	0.46	0	-8063	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1386	-3.46	7.99	12	0.33	-1683.00	730.00	9750	20230424	-40.21	2450	20240201	137.96	6600	-11.67	20240405	2450	137.96	20240201	9750	-40.21	20230424	2450	137.96	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
97	20240415	091000	53	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-210	5	-3.38	145754520	24100	11.63	6040	6120	6010	8080	4360	6220	6047.91	0.46	0	-1840	6540	6380	6110	5950	5680	6460	6030	119	1860	500	0	10	1	23766825	1428	-3.57	8.23	12	0.10	-1683.00	730.00	9750	20230424	-38.36	2450	20240201	145.31	6600	-8.94	20240405	2450	145.31	20240201	9750	-38.36	20230424	2450	145.31	20240201	0.71	N	288330	500	118 억		108928	N	N	0	N	02	N
98	20240412	160951	54	100.00	KOSDAQ		제약	N	N	N	N		N	6220	190	2	3.15	1237029810	203907	56.48	6110	6270	5840	7830	4230	6030	6066.15	0.51	0	-11811	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1470	-3.70	8.52	12	0.86	-1683.00	730.00	9750	20230424	-36.21	2450	20240201	153.88	6600	-5.76	20240405	2450	153.88	20240201	9750	-36.21	20230424	2450	153.88	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
99	20240412	150954	54	100.00	KOSDAQ		제약	N	N	N	N		N	6160	130	2	2.16	1116418150	184481	51.10	6110	6270	5840	7830	4230	6030	6051.67	0.51	0	-13058	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1456	-3.66	8.44	12	0.78	-1683.00	730.00	9750	20230424	-36.82	2450	20240201	151.43	6600	-6.67	20240405	2450	151.43	20240201	9750	-36.82	20230424	2450	151.43	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
100	20240412	140950	54	100.00	KOSDAQ		제약	N	N	N	N		N	6110	80	2	1.33	995579160	164811	45.65	6110	6270	5840	7830	4230	6030	6040.73	0.51	0	-13290	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1444	-3.63	8.37	12	0.70	-1683.00	730.00	9750	20230424	-37.33	2450	20240201	149.39	6600	-7.42	20240405	2450	149.39	20240201	9750	-37.33	20230424	2450	149.39	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
101	20240412	130939	54	100.00	KOSDAQ		제약	N	N	N	N		N	6050	20	2	0.33	906972830	150275	41.63	6110	6270	5840	7830	4230	6030	6035.42	0.51	0	-18056	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1430	-3.59	8.29	12	0.64	-1683.00	730.00	9750	20230424	-37.95	2450	20240201	146.94	6600	-8.33	20240405	2450	146.94	20240201	9750	-37.95	20230424	2450	146.94	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
102	20240412	120945	54	100.00	KOSDAQ		제약	N	N	N	N		N	6180	150	2	2.49	832491810	138046	38.24	6110	6270	5840	7830	4230	6030	6030.54	0.51	0	-19958	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1461	-3.67	8.47	12	0.58	-1683.00	730.00	9750	20230424	-36.62	2450	20240201	152.24	6600	-6.36	20240405	2450	152.24	20240201	9750	-36.62	20230424	2450	152.24	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
103	20240412	110945	54	100.00	KOSDAQ		제약	N	N	N	N		N	6050	20	2	0.33	681962250	113394	31.41	6110	6270	5840	7830	4230	6030	6014.09	0.51	0	-19684	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1430	-3.59	8.29	12	0.48	-1683.00	730.00	9750	20230424	-37.95	2450	20240201	146.94	6600	-8.33	20240405	2450	146.94	20240201	9750	-37.95	20230424	2450	146.94	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
104	20240412	100946	54	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-30	5	-0.50	519448360	86085	23.85	6110	6270	5840	7830	4230	6030	6034.13	0.51	0	-16054	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1418	-3.57	8.22	12	0.36	-1683.00	730.00	9750	20230424	-38.46	2450	20240201	144.90	6600	-9.09	20240405	2450	144.90	20240201	9750	-38.46	20230424	2450	144.90	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
105	20240412	090947	54	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-50	5	-0.83	288181140	47476	13.15	6110	6270	5840	7830	4230	6030	6070.04	0.51	0	-14532	6730	6380	5950	5600	5170	6555	5775	118	1800	500	3970	10	1	23641129	1414	-3.55	8.19	12	0.20	-1683.00	730.00	9750	20230424	-38.67	2450	20240201	144.08	6600	-9.39	20240405	2450	144.08	20240201	9750	-38.67	20230424	2450	144.08	20240201	0.72	N	288330	500	118 억		120747	N	N	0	N	01	N
106	20240411	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	160	2	2.73	2149673560	360763	118.85	5640	6300	5520	7630	4110	5870	5958.58	0.48	0	9413	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1426	-3.58	8.26	12	1.53	-1683.00	730.00	9750	20230424	-38.15	2450	20240201	146.12	6600	-8.64	20240405	2450	146.12	20240201	9750	-38.15	20230424	2450	146.12	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
107	20240411	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	160	2	2.73	2045436230	343538	113.18	5640	6300	5520	7630	4110	5870	5954.03	0.48	0	9428	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1426	-3.58	8.26	12	1.45	-1683.00	730.00	9750	20230424	-38.15	2450	20240201	146.12	6600	-8.64	20240405	2450	146.12	20240201	9750	-38.15	20230424	2450	146.12	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
108	20240411	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	40	2	0.68	1856683420	311615	102.66	5640	6300	5520	7630	4110	5870	5958.26	0.48	0	11581	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1397	-3.51	8.10	12	1.32	-1683.00	730.00	9750	20230424	-39.38	2450	20240201	141.22	6600	-10.45	20240405	2450	141.22	20240201	9750	-39.38	20230424	2450	141.22	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
109	20240411	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	70	2	1.19	1726728650	289657	95.43	5640	6300	5520	7630	4110	5870	5961.29	0.48	0	12010	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1404	-3.53	8.14	12	1.23	-1683.00	730.00	9750	20230424	-39.08	2450	20240201	142.45	6600	-10.00	20240405	2450	142.45	20240201	9750	-39.08	20230424	2450	142.45	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
110	20240411	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	180	2	3.07	1539815160	258344	85.11	5640	6300	5520	7630	4110	5870	5960.33	0.48	0	19425	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1430	-3.59	8.29	12	1.09	-1683.00	730.00	9750	20230424	-37.95	2450	20240201	146.94	6600	-8.33	20240405	2450	146.94	20240201	9750	-37.95	20230424	2450	146.94	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
111	20240411	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	330	2	5.62	1079254860	183735	60.53	5640	6200	5520	7630	4110	5870	5873.98	0.48	0	25310	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1466	-3.68	8.49	12	0.78	-1683.00	730.00	9750	20230424	-36.41	2450	20240201	153.06	6600	-6.06	20240405	2450	153.06	20240201	9750	-36.41	20230424	2450	153.06	20240201	0.73	N	288330	500	118 억		112363	Y	N	0	N	00	N
112	20240411	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-100	5	-1.70	478615110	84185	27.73	5640	5870	5520	7630	4110	5870	5685.28	0.48	0	4507	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1364	-3.43	7.90	12	0.36	-1683.00	730.00	9750	20230424	-40.82	2450	20240201	135.51	6600	-12.58	20240405	2450	135.51	20240201	9750	-40.82	20230424	2450	135.51	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
113	20240411	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-340	5	-5.79	172393830	30426	10.02	5640	5870	5520	7630	4110	5870	5666.00	0.48	0	2877	6263	6066	5843	5646	5423	6165	5745	118	1760	500	3870	10	1	23641129	1307	-3.29	7.58	12	0.13	-1683.00	730.00	9750	20230424	-43.28	2450	20240201	125.71	6600	-16.21	20240405	2450	125.71	20240201	9750	-43.28	20230424	2450	125.71	20240201	0.73	N	288330	500	118 억		112363	N	N	0	N	00	N
114	20240409	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	160	2	2.80	1774036430	303413	98.94	5750	6040	5620	7420	4000	5710	5846.97	0.52	0	-9001	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1388	-3.49	8.04	12	1.28	-1683.00	730.00	9750	20230424	-39.79	2450	20240201	139.59	6600	-11.06	20240405	2450	139.59	20240201	9750	-39.79	20230424	2450	139.59	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
115	20240409	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	210	2	3.68	1721373650	294449	96.02	5750	6040	5620	7420	4000	5710	5846.13	0.52	0	-9128	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1400	-3.52	8.11	12	1.25	-1683.00	730.00	9750	20230424	-39.28	2450	20240201	141.63	6600	-10.30	20240405	2450	141.63	20240201	9750	-39.28	20230424	2450	141.63	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
116	20240409	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	120	2	2.10	1469654630	251737	82.09	5750	6040	5620	7420	4000	5710	5838.11	0.52	0	-5195	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1378	-3.46	7.99	12	1.06	-1683.00	730.00	9750	20230424	-40.21	2450	20240201	137.96	6600	-11.67	20240405	2450	137.96	20240201	9750	-40.21	20230424	2450	137.96	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
117	20240409	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	140	2	2.45	1351071460	231128	75.37	5750	6040	5620	7420	4000	5710	5845.61	0.52	0	-559	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1383	-3.48	8.01	12	0.98	-1683.00	730.00	9750	20230424	-40.00	2450	20240201	138.78	6600	-11.36	20240405	2450	138.78	20240201	9750	-40.00	20230424	2450	138.78	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
118	20240409	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-60	5	-1.05	1236565860	211072	68.83	5750	6040	5620	7420	4000	5710	5858.57	0.52	0	7878	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1336	-3.36	7.74	12	0.89	-1683.00	730.00	9750	20230424	-42.05	2450	20240201	130.61	6600	-14.39	20240405	2450	130.61	20240201	9750	-42.05	20230424	2450	130.61	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
119	20240409	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	130	2	2.28	938658610	159059	51.87	5750	6040	5750	7420	4000	5710	5901.44	0.52	0	29662	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1381	-3.47	8.00	12	0.67	-1683.00	730.00	9750	20230424	-40.10	2450	20240201	138.37	6600	-11.52	20240405	2450	138.37	20240201	9750	-40.10	20230424	2450	138.37	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
120	20240409	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	140	2	2.45	652334960	110639	36.08	5750	6040	5750	7420	4000	5710	5896.24	0.52	0	13906	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1383	-3.48	8.01	12	0.47	-1683.00	730.00	9750	20230424	-40.00	2450	20240201	138.78	6600	-11.36	20240405	2450	138.78	20240201	9750	-40.00	20230424	2450	138.78	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
121	20240409	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	250	2	4.38	288358180	48628	15.86	5750	6040	5750	7420	4000	5710	5930.33	0.52	0	1957	6623	6166	5833	5376	5043	6000	5210	118	1710	500	3760	10	1	23641129	1409	-3.54	8.16	12	0.21	-1683.00	730.00	9750	20230424	-38.87	2450	20240201	143.27	6600	-9.70	20240405	2450	143.27	20240201	9750	-38.87	20230424	2450	143.27	20240201	0.77	N	288330	500	118 억		122092	N	N	0	N	00	N
122	20240408	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-130	5	-2.23	1775564400	305941	30.18	6090	6290	5500	7590	4090	5840	5803.62	0.80	0	-68685	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1350	-3.39	7.82	12	1.29	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6600	-13.48	20240405	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
123	20240408	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-210	5	-3.60	1705895330	293666	28.97	6090	6290	5500	7590	4090	5840	5808.96	0.80	0	-63501	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1331	-3.35	7.71	12	1.24	-1683.00	730.00	9750	20230424	-42.26	2450	20240201	129.80	6600	-14.70	20240405	2450	129.80	20240201	9750	-42.26	20230424	2450	129.80	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
124	20240408	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-190	5	-3.25	1593507050	273673	27.00	6090	6290	5500	7590	4090	5840	5822.67	0.80	0	-53801	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1336	-3.36	7.74	12	1.16	-1683.00	730.00	9750	20230424	-42.05	2450	20240201	130.61	6600	-14.39	20240405	2450	130.61	20240201	9750	-42.05	20230424	2450	130.61	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
125	20240408	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-260	5	-4.45	1501099420	257279	25.38	6090	6290	5500	7590	4090	5840	5834.52	0.80	0	-47411	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1319	-3.32	7.64	12	1.09	-1683.00	730.00	9750	20230424	-42.77	2450	20240201	127.76	6600	-15.45	20240405	2450	127.76	20240201	9750	-42.77	20230424	2450	127.76	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
126	20240408	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-150	5	-2.57	1256380660	213501	21.06	6090	6290	5670	7590	4090	5840	5884.66	0.80	0	-38434	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1345	-3.38	7.79	12	0.90	-1683.00	730.00	9750	20230424	-41.64	2450	20240201	132.24	6600	-13.79	20240405	2450	132.24	20240201	9750	-41.64	20230424	2450	132.24	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
127	20240408	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-130	5	-2.23	1181316160	200326	19.76	6090	6290	5690	7590	4090	5840	5896.97	0.80	0	-33378	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1350	-3.39	7.82	12	0.85	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6600	-13.48	20240405	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
128	20240408	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	-110	5	-1.88	1062630000	179571	17.72	6090	6290	5700	7590	4090	5840	5917.60	0.80	0	-23857	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1355	-3.40	7.85	12	0.76	-1683.00	730.00	9750	20230424	-41.23	2450	20240201	133.88	6600	-13.18	20240405	2450	133.88	20240201	9750	-41.23	20230424	2450	133.88	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
129	20240408	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	10	2	0.17	548912450	91380	9.02	6090	6290	5830	7590	4090	5840	6006.92	0.80	0	-22220	7073	6456	5983	5366	4893	6765	5675	118	1750	500	3850	10	1	23641129	1383	-3.48	8.01	12	0.39	-1683.00	730.00	9750	20230424	-40.00	2450	20240201	138.78	6600	-11.36	20240405	2450	138.78	20240201	9750	-40.00	20230424	2450	138.78	20240201	0.87	N	288330	500	118 억		189770	N	N	0	N	00	N
130	20240405	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	300	2	5.42	6040773340	1010212	159.48	5630	6600	5510	7200	3880	5540	5979.78	0.70	0	23236	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1381	-3.47	8.00	12	4.27	-1683.00	730.00	9750	20230424	-40.10	2450	20240201	138.37	6600	-11.52	20240405	2450	138.37	20240201	9750	-40.10	20230424	2450	138.37	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
131	20240405	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	300	2	5.42	5930884280	991373	156.50	5630	6600	5510	7200	3880	5540	5982.52	0.70	0	21539	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1381	-3.47	8.00	12	4.19	-1683.00	730.00	9750	20230424	-40.10	2450	20240201	138.37	6600	-11.52	20240405	2450	138.37	20240201	9750	-40.10	20230424	2450	138.37	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
132	20240405	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	220	2	3.97	5519878430	921195	145.42	5630	6600	5510	7200	3880	5540	5992.11	0.70	0	11806	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1362	-3.42	7.89	12	3.90	-1683.00	730.00	9750	20230424	-40.92	2450	20240201	135.10	6600	-12.73	20240405	2450	135.10	20240201	9750	-40.92	20230424	2450	135.10	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
133	20240405	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	240	2	4.33	5345046690	890981	140.65	5630	6600	5510	7200	3880	5540	5999.08	0.70	0	-636	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1366	-3.43	7.92	12	3.77	-1683.00	730.00	9750	20230424	-40.72	2450	20240201	135.92	6600	-12.42	20240405	2450	135.92	20240201	9750	-40.72	20230424	2450	135.92	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
134	20240405	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	290	2	5.23	5204883740	866627	136.81	5630	6600	5510	7200	3880	5540	6005.94	0.70	0	3020	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1378	-3.46	7.99	12	3.67	-1683.00	730.00	9750	20230424	-40.21	2450	20240201	137.96	6600	-11.67	20240405	2450	137.96	20240201	9750	-40.21	20230424	2450	137.96	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
135	20240405	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	200	2	3.61	4981598610	828067	130.72	5630	6600	5510	7200	3880	5540	6015.97	0.70	0	-3344	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1357	-3.41	7.86	12	3.50	-1683.00	730.00	9750	20230424	-41.13	2450	20240201	134.29	6600	-13.03	20240405	2450	134.29	20240201	9750	-41.13	20230424	2450	134.29	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
136	20240405	100808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	240	2	4.33	4537494430	751092	118.57	5630	6600	5510	7200	3880	5540	6041.23	0.70	0	-10590	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1366	-3.43	7.92	12	3.18	-1683.00	730.00	9750	20230424	-40.72	2450	20240201	135.92	6600	-12.42	20240405	2450	135.92	20240201	9750	-40.72	20230424	2450	135.92	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
137	20240405	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	400	2	7.22	507058270	88194	13.92	5630	5950	5510	7200	3880	5540	5749.47	0.70	0	3893	6193	5866	5703	5376	5213	5785	5295	118	1660	500	3650	10	1	23641129	1404	-3.53	8.14	12	0.37	-1683.00	730.00	9750	20230424	-39.08	2450	20240201	142.45	6420	-7.48	20240403	2450	142.45	20240201	9750	-39.08	20230424	2450	142.45	20240201	0.54	N	288330	500	118 억		166549	N	N	0	N	00	N
138	20240404	160910	54	100.00	KOSDAQ		제약	N	N	N	N		N	5540	-570	5	-9.33	3621889210	628203	9.12	5810	6030	5540	7940	4280	6110	5765.61	0.70	0	2081	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1310	-3.29	7.59	12	2.66	-1683.00	730.00	9750	20230424	-43.18	2450	20240201	126.12	6420	-13.71	20240403	2450	126.12	20240201	9750	-43.18	20230424	2450	126.12	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
139	20240404	150908	54	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-480	5	-7.86	3457855310	598820	8.69	5810	6030	5590	7940	4280	6110	5774.44	0.70	0	5870	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1331	-3.35	7.71	12	2.53	-1683.00	730.00	9750	20230424	-42.26	2450	20240201	129.80	6420	-12.31	20240403	2450	129.80	20240201	9750	-42.26	20230424	2450	129.80	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
140	20240404	140913	54	100.00	KOSDAQ		제약	N	N	N	N		N	5710	-400	5	-6.55	3061740770	528846	7.68	5810	6030	5600	7940	4280	6110	5789.46	0.70	0	39903	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1350	-3.39	7.82	12	2.24	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6420	-11.06	20240403	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
141	20240404	130902	54	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-330	5	-5.40	2901663650	501070	7.27	5810	6030	5600	7940	4280	6110	5790.92	0.70	0	41532	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1366	-3.43	7.92	12	2.12	-1683.00	730.00	9750	20230424	-40.72	2450	20240201	135.92	6420	-9.97	20240403	2450	135.92	20240201	9750	-40.72	20230424	2450	135.92	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
142	20240404	120908	54	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-210	5	-3.44	2627466500	454470	6.60	5810	6030	5600	7940	4280	6110	5781.37	0.70	0	42185	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1395	-3.51	8.08	12	1.92	-1683.00	730.00	9750	20230424	-39.49	2450	20240201	140.82	6420	-8.10	20240403	2450	140.82	20240201	9750	-39.49	20230424	2450	140.82	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
143	20240404	110910	54	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-340	5	-5.56	2265111100	392244	5.69	5810	6030	5600	7940	4280	6110	5774.73	0.70	0	11665	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1364	-3.43	7.90	12	1.66	-1683.00	730.00	9750	20230424	-40.82	2450	20240201	135.51	6420	-10.12	20240403	2450	135.51	20240201	9750	-40.82	20230424	2450	135.51	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
144	20240404	100908	54	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-470	5	-7.69	1782412190	307314	4.46	5810	6030	5630	7940	4280	6110	5799.95	0.70	0	14360	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1333	-3.35	7.73	12	1.30	-1683.00	730.00	9750	20230424	-42.15	2450	20240201	130.20	6420	-12.15	20240403	2450	130.20	20240201	9750	-42.15	20230424	2450	130.20	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
145	20240404	090910	54	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-210	5	-3.44	824288380	141292	2.05	5810	6030	5700	7940	4280	6110	5833.89	0.70	0	15603	7330	6720	5810	5200	4290	7025	5505	118	1830	500	4030	10	1	23641129	1395	-3.51	8.08	12	0.60	-1683.00	730.00	9750	20230424	-39.49	2450	20240201	140.82	6420	-8.10	20240403	2450	140.82	20240201	9750	-39.49	20230424	2450	140.82	20240201	0.57	N	288330	500	118 억		164510	N	N	0	N	01	N
146	20240403	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	1165	2	23.56	41860535440	6833048	2679.03	4920	6420	4900	6420	3465	4945	6126.20	1.36	0	-154685	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1444	-3.63	8.37	12	28.90	-1683.00	730.00	9750	20230424	-37.33	2450	20240201	149.39	6420	-4.83	20240403	2450	149.39	20240201	9750	-37.33	20230424	2450	149.39	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
147	20240403	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	1445	2	29.22	39279355450	6421332	2517.61	4920	6420	4900	6420	3465	4945	6117.01	1.36	0	-126099	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1511	-3.80	8.75	12	27.16	-1683.00	730.00	9750	20230424	-34.46	2450	20240201	160.82	6420	-0.47	20240403	2450	160.82	20240201	9750	-34.46	20230424	2450	160.82	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
148	20240403	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	1435	2	29.02	31588854650	5206818	2041.43	4920	6420	4900	6420	3465	4945	6066.83	1.36	0	-101832	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1508	-3.79	8.74	12	22.02	-1683.00	730.00	9750	20230424	-34.56	2450	20240201	160.41	6420	-0.62	20240403	2450	160.41	20240201	9750	-34.56	20230424	2450	160.41	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
149	20240403	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	735	2	14.86	25645968850	4236010	1660.81	4920	6420	4900	6420	3465	4945	6054.27	1.36	0	-104039	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1343	-3.37	7.78	12	17.92	-1683.00	730.00	9750	20230424	-41.74	2450	20240201	131.84	6420	-11.53	20240403	2450	131.84	20240201	9750	-41.74	20230424	2450	131.84	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
150	20240403	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	765	2	15.47	24537170310	4041319	1584.48	4920	6420	4900	6420	3465	4945	6071.57	1.36	0	-65913	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1350	-3.39	7.82	12	17.09	-1683.00	730.00	9750	20230424	-41.44	2450	20240201	133.06	6420	-11.06	20240403	2450	133.06	20240201	9750	-41.44	20230424	2450	133.06	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
151	20240403	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	675	2	13.65	22365621110	3656126	1433.45	4920	6420	4900	6420	3465	4945	6117.30	1.36	0	-26800	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1329	-3.34	7.70	12	15.47	-1683.00	730.00	9750	20230424	-42.36	2450	20240201	129.39	6420	-12.46	20240403	2450	129.39	20240201	9750	-42.36	20230424	2450	129.39	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
152	20240403	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	1175	2	23.76	17238770410	2746849	1076.95	4920	6420	4900	6420	3465	4945	6275.83	1.36	0	-44411	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1447	-3.64	8.38	12	11.62	-1683.00	730.00	9750	20230424	-37.23	2450	20240201	149.80	6420	-4.67	20240403	2450	149.80	20240201	9750	-37.23	20230424	2450	149.80	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
153	20240403	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	555	2	11.22	516683020	97218	38.12	4920	5660	4900	6420	3465	4945	5314.68	1.36	0	-2686	5591	5267	5036	4712	4481	5152	4597	118	1475	500	3260	10	1	23641129	1300	-3.27	7.53	12	0.41	-1683.00	730.00	9750	20230424	-43.59	2450	20240201	124.49	5680	-3.17	20240401	2450	124.49	20240201	9750	-43.59	20230424	2450	124.49	20240201	0.72	N	288330	500	118 억		320559	N	N	0	N	00	N
154	20240402	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	-155	5	-3.04	1274665540	254469	48.21	5200	5360	4805	6630	3570	5100	5009.12	1.33	0	1104	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	5	1	23641129	1169	-2.94	6.77	12	1.08	-1683.00	730.00	9750	20230424	-49.28	2450	20240201	101.84	5680	-12.94	20240401	2450	101.84	20240201	9750	-49.28	20230424	2450	101.84	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
155	20240402	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5050	-50	5	-0.98	1226496425	244773	46.38	5200	5360	4805	6630	3570	5100	5010.75	1.33	0	-123	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	10	1	23641129	1194	-3.00	6.92	12	1.04	-1683.00	730.00	9750	20230424	-48.21	2450	20240201	106.12	5680	-11.09	20240401	2450	106.12	20240201	9750	-48.21	20230424	2450	106.12	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
156	20240402	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	-100	5	-1.96	1121905665	223905	42.42	5200	5360	4805	6630	3570	5100	5010.63	1.33	0	5126	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	10	1	23641129	1182	-2.97	6.85	12	0.95	-1683.00	730.00	9750	20230424	-48.72	2450	20240201	104.08	5680	-11.97	20240401	2450	104.08	20240201	9750	-48.72	20230424	2450	104.08	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
157	20240402	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5010	-90	5	-1.76	1071390115	213843	40.52	5200	5360	4805	6630	3570	5100	5010.17	1.33	0	4224	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	10	1	23641129	1184	-2.98	6.86	12	0.90	-1683.00	730.00	9750	20230424	-48.62	2450	20240201	104.49	5680	-11.80	20240401	2450	104.49	20240201	9750	-48.62	20230424	2450	104.49	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
158	20240402	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	-150	5	-2.94	1044100815	208357	39.48	5200	5360	4805	6630	3570	5100	5011.11	1.33	0	3698	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	5	1	23641129	1170	-2.94	6.78	12	0.88	-1683.00	730.00	9750	20230424	-49.23	2450	20240201	102.04	5680	-12.85	20240401	2450	102.04	20240201	9750	-49.23	20230424	2450	102.04	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
159	20240402	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4810	-290	5	-5.69	956682690	190399	36.07	5200	5360	4805	6630	3570	5100	5024.62	1.33	0	-7314	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	5	1	23641129	1137	-2.86	6.59	12	0.81	-1683.00	730.00	9750	20230424	-50.67	2450	20240201	96.33	5680	-15.32	20240401	2450	96.33	20240201	9750	-50.67	20230424	2450	96.33	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
160	20240402	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	20	2	0.39	493058520	96475	18.28	5200	5360	4915	6630	3570	5100	5110.74	1.33	0	-12097	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	10	1	23641129	1210	-3.04	7.01	12	0.41	-1683.00	730.00	9750	20230424	-47.49	2450	20240201	108.98	5680	-9.86	20240401	2450	108.98	20240201	9750	-47.49	20230424	2450	108.98	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
161	20240402	090848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	-185	5	-3.63	249027295	48291	9.15	5200	5360	4915	6630	3570	5100	5156.81	1.33	0	-9131	5970	5535	5245	4810	4520	5390	4665	118	1530	500	3360	5	1	23641129	1162	-2.92	6.73	12	0.20	-1683.00	730.00	9750	20230424	-49.59	2450	20240201	100.61	5680	-13.47	20240401	2450	100.61	20240201	9750	-49.59	20230424	2450	100.61	20240201	0.65	N	288330	500	118 억		313919	N	N	0	N	00	N
162	20240401	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-130	5	-2.49	2825971335	525448	64.76	5230	5680	4955	6790	3670	5230	5378.24	1.05	0	68857	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1206	-3.03	6.99	12	2.22	-1683.00	730.00	9750	20230424	-47.69	2450	20240201	108.16	5680	-10.21	20240401	2450	108.16	20240201	9750	-47.69	20230424	2450	108.16	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
163	20240401	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	-120	5	-2.29	2751044345	510781	62.96	5230	5680	4955	6790	3670	5230	5385.98	1.05	0	67166	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1208	-3.04	7.00	12	2.16	-1683.00	730.00	9750	20230424	-47.59	2450	20240201	108.57	5680	-10.04	20240401	2450	108.57	20240201	9750	-47.59	20230424	2450	108.57	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
164	20240401	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-110	5	-2.10	2469720835	455827	56.18	5230	5680	4955	6790	3670	5230	5418.14	1.05	0	61879	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1210	-3.04	7.01	12	1.93	-1683.00	730.00	9750	20230424	-47.49	2450	20240201	108.98	5680	-9.86	20240401	2450	108.98	20240201	9750	-47.49	20230424	2450	108.98	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
165	20240401	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	200	2	3.82	1981953650	361796	44.59	5230	5680	5230	6790	3670	5230	5478.14	1.05	0	47129	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1284	-3.23	7.44	12	1.53	-1683.00	730.00	9750	20230424	-44.31	2450	20240201	121.63	5680	-4.40	20240401	2450	121.63	20240201	9750	-44.31	20230424	2450	121.63	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
166	20240401	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	300	2	5.74	1832284420	334554	41.23	5230	5680	5230	6790	3670	5230	5476.84	1.05	0	51093	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1307	-3.29	7.58	12	1.42	-1683.00	730.00	9750	20230424	-43.28	2450	20240201	125.71	5680	-2.64	20240401	2450	125.71	20240201	9750	-43.28	20230424	2450	125.71	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
167	20240401	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	390	2	7.46	1716048850	313415	38.63	5230	5680	5230	6790	3670	5230	5475.37	1.05	0	49068	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1329	-3.34	7.70	12	1.33	-1683.00	730.00	9750	20230424	-42.36	2450	20240201	129.39	5680	-1.06	20240401	2450	129.39	20240201	9750	-42.36	20230424	2450	129.39	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
168	20240401	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	220	2	4.21	1228272490	225948	27.85	5230	5620	5230	6790	3670	5230	5436.14	1.05	0	39772	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1288	-3.24	7.47	12	0.96	-1683.00	730.00	9750	20230424	-44.10	2450	20240201	122.45	5620	-3.02	20240401	2450	122.45	20240201	9750	-44.10	20230424	2450	122.45	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N
169	20240401	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	180	2	3.44	593875160	108695	13.40	5230	5620	5230	6790	3670	5230	5463.82	1.05	0	16397	5870	5550	5180	4860	4490	5710	5020	118	1560	500	3450	10	1	23641129	1279	-3.21	7.41	12	0.46	-1683.00	730.00	9750	20230424	-44.51	2450	20240201	120.82	5620	-3.74	20240401	2450	120.82	20240201	9750	-44.51	20230424	2450	120.82	20240201	0.67	N	288330	500	118 억		247580	N	N	0	N	00	N