KissMeData/307750/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	161155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5650	60	2	1.07	357216790	63474	120.49	5610	5660	5580	7260	3920	5590	5627.67	0.45	0	9697	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2772	57.65	2.88	12	0.13	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
3	20240430	151205	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5640	50	2	0.89	324889110	57739	109.61	5610	5660	5580	7260	3920	5590	5626.86	0.45	0	8481	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2768	57.55	2.87	12	0.12	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
4	20240430	141212	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5630	40	2	0.72	277470280	49317	93.62	5610	5660	5580	7260	3920	5590	5626.26	0.45	0	6477	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2763	57.45	2.87	12	0.10	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
5	20240430	131207	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5650	60	2	1.07	185291550	32971	62.59	5610	5650	5580	7260	3920	5590	5619.83	0.45	0	6606	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2772	57.65	2.88	12	0.07	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
6	20240430	121204	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5630	40	2	0.72	153462600	27319	51.86	5610	5650	5580	7260	3920	5590	5617.43	0.45	0	5017	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2763	57.45	2.87	12	0.06	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
7	20240430	111158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5640	50	2	0.89	146282230	26043	49.44	5610	5650	5580	7260	3920	5590	5616.95	0.45	0	4899	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2768	57.55	2.87	12	0.05	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
8	20240430	101201	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	20	2	0.36	83697860	14904	28.29	5610	5650	5580	7260	3920	5590	5615.80	0.45	0	5171	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2753	57.24	2.85	12	0.03	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
9	20240430	091210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5630	40	2	0.72	25846200	4617	8.76	5610	5630	5580	7260	3920	5590	5598.05	0.45	0	2209	5683	5636	5563	5516	5443	5660	5540	49	1670	100	4020	10	1	49069269	2763	57.45	2.87	12	0.01	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.47	N	307750	100	49 억		223083	N	N	1	N	00	N
10	20240429	161149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	100	2	1.82	291426200	52347	50.07	5490	5610	5490	7130	3850	5490	5567.06	0.42	0	18253	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2743	57.04	2.84	12	0.11	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.50	N	307750	100	49 억		204930	N	N	1	N	00	N
11	20240429	151200	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	100	2	1.82	275568630	49510	47.36	5490	5610	5490	7130	3850	5490	5565.92	0.42	0	17986	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2743	57.04	2.84	12	0.10	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
12	20240429	141114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	100	2	1.82	235441980	42328	40.49	5490	5610	5490	7130	3850	5490	5562.32	0.42	0	15085	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2743	57.04	2.84	12	0.09	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
13	20240429	131158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	70	2	1.28	177616870	31980	30.59	5490	5610	5490	7130	3850	5490	5554.00	0.42	0	10172	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2728	56.73	2.83	12	0.07	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
14	20240429	121157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	60	2	1.09	143315340	25802	24.68	5490	5610	5490	7130	3850	5490	5554.43	0.42	0	8468	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2723	56.63	2.82	12	0.05	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
15	20240429	111133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	60	2	1.09	127776020	23003	22.00	5490	5610	5490	7130	3850	5490	5554.75	0.42	0	8219	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2723	56.63	2.82	12	0.05	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
16	20240429	101158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	60	2	1.09	83501590	15022	14.37	5490	5610	5490	7130	3850	5490	5558.62	0.42	0	4596	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2723	56.63	2.82	12	0.03	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
17	20240429	091158	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	120	2	2.19	29970860	5414	5.18	5490	5610	5490	7130	3850	5490	5535.81	0.42	0	2136	5596	5542	5496	5442	5396	5520	5420	49	1640	100	3950	10	1	49069269	2753	57.24	2.85	12	0.01	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.50	N	307750	100	49 억		204930	N	N	0	N	00	N
18	20240426	161153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	-20	5	-0.36	573606440	104525	149.14	5520	5550	5450	7160	3860	5510	5487.74	0.44	0	-8893	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2694	56.02	2.79	12	0.21	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
19	20240426	151154	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	-20	5	-0.36	531819290	96920	138.29	5520	5550	5450	7160	3860	5510	5487.20	0.44	0	-7052	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2694	56.02	2.79	12	0.20	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
20	20240426	141152	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	-20	5	-0.36	436920280	79629	113.62	5520	5550	5450	7160	3860	5510	5486.95	0.44	0	-7830	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2694	56.02	2.79	12	0.16	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
21	20240426	131153	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	-20	5	-0.36	411823780	75054	107.09	5520	5550	5450	7160	3860	5510	5487.03	0.44	0	-7052	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2694	56.02	2.79	12	0.15	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
22	20240426	121150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	-30	5	-0.54	361871920	65920	94.06	5520	5550	5460	7160	3860	5510	5489.56	0.44	0	-7052	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2689	55.92	2.79	12	0.13	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
23	20240426	111145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-40	5	-0.73	244675370	44467	63.45	5520	5550	5470	7160	3860	5510	5502.40	0.44	0	-4996	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2684	55.82	2.78	12	0.09	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
24	20240426	101150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	0	3	0.00	140948560	25573	36.49	5520	5550	5490	7160	3860	5510	5511.62	0.44	0	-1616	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.05	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
25	20240426	091155	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	10	2	0.18	37916440	6867	9.80	5520	5550	5510	7160	3860	5510	5521.54	0.44	0	-1786	5630	5570	5530	5470	5430	5550	5450	49	1650	100	3960	10	1	49069269	2709	56.33	2.81	12	0.01	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.52	N	307750	100	49 억		213823	N	N	0	N	00	N
26	20240425	161145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	-60	5	-1.08	384314930	69570	125.30	5590	5590	5490	7240	3900	5570	5524.16	0.46	0	-11004	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2704	56.22	2.80	12	0.14	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
27	20240425	151150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	-60	5	-1.08	362041280	65525	118.01	5590	5590	5490	7240	3900	5570	5525.24	0.46	0	-10594	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2704	56.22	2.80	12	0.13	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
28	20240425	141147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	-40	5	-0.72	243767960	44046	79.33	5590	5590	5520	7240	3900	5570	5534.39	0.46	0	-7795	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2714	56.43	2.81	12	0.09	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
29	20240425	131147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	-40	5	-0.72	226125010	40854	73.58	5590	5590	5520	7240	3900	5570	5534.95	0.46	0	-6741	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2714	56.43	2.81	12	0.08	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
30	20240425	121144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-20	5	-0.36	183938650	33230	59.85	5590	5590	5520	7240	3900	5570	5535.32	0.46	0	-4877	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2723	56.63	2.82	12	0.07	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
31	20240425	111145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	-40	5	-0.72	169625140	30642	55.19	5590	5590	5520	7240	3900	5570	5535.71	0.46	0	-4534	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2714	56.43	2.81	12	0.06	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
32	20240425	101145	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	-30	5	-0.54	114510650	20686	37.26	5590	5590	5520	7240	3900	5570	5535.66	0.46	0	-1743	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2718	56.53	2.82	12	0.04	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
33	20240425	091150	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-20	5	-0.36	39906470	7212	12.99	5590	5590	5520	7240	3900	5570	5533.34	0.46	0	-45	5690	5630	5590	5530	5490	5610	5510	49	1670	100	4010	10	1	49069269	2723	56.63	2.82	12	0.01	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.55	N	307750	100	49 억		224827	N	N	1	N	00	N
34	20240424	161127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	20	2	0.36	309946580	55509	64.88	5600	5650	5550	7210	3890	5550	5583.72	0.45	0	3914	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2733	56.84	2.83	12	0.11	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
35	20240424	151143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	30	2	0.54	290926820	52089	60.88	5600	5650	5560	7210	3890	5550	5585.19	0.45	0	3325	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2738	56.94	2.84	12	0.11	98.00	1965.00	8140	20230721	-31.45	5420	20240419	2.95	7090	-21.30	20240229	5420	2.95	20240419	8140	-31.45	20230721	5420	2.95	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
36	20240424	141144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	30	2	0.54	216320240	38695	45.23	5600	5650	5560	7210	3890	5550	5590.39	0.45	0	2579	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2738	56.94	2.84	12	0.08	98.00	1965.00	8140	20230721	-31.45	5420	20240419	2.95	7090	-21.30	20240229	5420	2.95	20240419	8140	-31.45	20230721	5420	2.95	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
37	20240424	131147	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	40	2	0.72	178339210	31899	37.29	5600	5650	5560	7210	3890	5550	5590.75	0.45	0	-159	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2743	57.04	2.84	12	0.07	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
38	20240424	121142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5600	50	2	0.90	147113410	26309	30.75	5600	5650	5560	7210	3890	5550	5591.75	0.45	0	-1616	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2748	57.14	2.85	12	0.05	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
39	20240424	111140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	40	2	0.72	121458620	21710	25.38	5600	5650	5560	7210	3890	5550	5594.59	0.45	0	-1404	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2743	57.04	2.84	12	0.04	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
40	20240424	101138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5580	30	2	0.54	79329500	14145	16.53	5600	5650	5580	7210	3890	5550	5608.31	0.45	0	-1197	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2738	56.94	2.84	12	0.03	98.00	1965.00	8140	20230721	-31.45	5420	20240419	2.95	7090	-21.30	20240229	5420	2.95	20240419	8140	-31.45	20230721	5420	2.95	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
41	20240424	091142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5630	80	2	1.44	15804800	2820	3.30	5600	5640	5590	7210	3890	5550	5604.54	0.45	0	377	5710	5630	5570	5490	5430	5670	5530	49	1660	100	3990	10	1	49069269	2763	57.45	2.87	12	0.01	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.54	N	307750	100	49 억		220814	N	N	1	N	00	N
42	20240423	161112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	0	3	0.00	474197560	85050	96.27	5510	5650	5510	7210	3890	5550	5575.52	0.44	0	3363	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2723	56.63	2.82	12	0.17	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.55	N	307750	100	49 억		217451	N	N	1	N	00	N
43	20240423	151137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	10	2	0.18	452549930	81153	91.86	5510	5650	5510	7210	3890	5550	5576.50	0.44	0	1990	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2728	56.73	2.83	12	0.17	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
44	20240423	141136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	10	2	0.18	431137260	77306	87.50	5510	5650	5510	7210	3890	5550	5577.02	0.44	0	1712	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2728	56.73	2.83	12	0.16	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
45	20240423	131134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	20	2	0.36	421972900	75658	85.64	5510	5650	5510	7210	3890	5550	5577.37	0.44	0	1185	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2733	56.84	2.83	12	0.15	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
46	20240423	121133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5570	20	2	0.36	389664480	69841	79.05	5510	5650	5510	7210	3890	5550	5579.31	0.44	0	1431	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2733	56.84	2.83	12	0.14	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
47	20240423	111134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	10	2	0.18	373212620	66881	75.70	5510	5650	5510	7210	3890	5550	5580.25	0.44	0	1606	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2728	56.73	2.83	12	0.14	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
48	20240423	101132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5610	60	2	1.08	290370990	51974	58.83	5510	5650	5510	7210	3890	5550	5586.85	0.44	0	5222	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2753	57.24	2.85	12	0.11	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
49	20240423	091135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	40	2	0.72	130984110	23602	26.71	5510	5610	5510	7210	3890	5550	5549.70	0.44	0	5760	5663	5606	5543	5486	5423	5635	5515	49	1660	100	3990	10	1	49069269	2743	57.04	2.84	12	0.05	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.55	N	307750	100	49 억		217451	N	N	0	N	00	N
50	20240422	161130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	80	2	1.46	487575060	88082	83.28	5480	5600	5480	7110	3830	5470	5535.38	0.42	0	10363	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2723	56.63	2.82	12	0.18	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
51	20240422	151127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	70	2	1.28	456857470	82549	78.05	5480	5600	5480	7110	3830	5470	5534.38	0.42	0	10337	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2718	56.53	2.82	12	0.17	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
52	20240422	141129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	50	2	0.91	354254820	63963	60.47	5480	5600	5480	7110	3830	5470	5538.43	0.42	0	10049	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2709	56.33	2.81	12	0.13	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
53	20240422	131126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	70	2	1.28	317089350	57238	54.12	5480	5600	5480	7110	3830	5470	5539.84	0.42	0	13929	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2718	56.53	2.82	12	0.12	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
54	20240422	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	40	2	0.73	269872150	48699	46.04	5480	5600	5480	7110	3830	5470	5541.64	0.42	0	11886	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2704	56.22	2.80	12	0.10	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
55	20240422	111127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	70	2	1.28	188420750	33950	32.10	5480	5600	5480	7110	3830	5470	5549.95	0.42	0	5587	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2718	56.53	2.82	12	0.07	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
56	20240422	101127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5590	120	2	2.19	142572010	25709	24.31	5480	5600	5480	7110	3830	5470	5545.61	0.42	0	7425	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2743	57.04	2.84	12	0.05	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
57	20240422	091128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	60	2	1.10	55126520	10016	9.47	5480	5570	5480	7110	3830	5470	5503.85	0.42	0	4703	5690	5580	5500	5390	5310	5540	5350	49	1640	100	3930	10	1	49069269	2714	56.43	2.81	12	0.02	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.55	N	307750	100	49 억		207083	N	N	0	N	00	N
58	20240419	161034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5470	-130	5	-2.32	574217120	104618	137.00	5590	5610	5420	7280	3920	5600	5488.70	0.45	0	-15209	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2684	55.82	2.78	12	0.21	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
59	20240419	151042	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5490	-110	5	-1.96	553476020	100828	132.03	5590	5610	5420	7280	3920	5600	5489.31	0.45	0	-14637	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2694	56.02	2.79	12	0.21	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
60	20240419	141034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5480	-120	5	-2.14	519291260	94589	123.86	5590	5610	5420	7280	3920	5600	5489.98	0.45	0	-13823	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2689	55.92	2.79	12	0.19	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
61	20240419	131034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5480	-120	5	-2.14	434063330	79008	103.46	5590	5610	5420	7280	3920	5600	5493.92	0.45	0	-13693	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2689	55.92	2.79	12	0.16	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
62	20240419	121030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5450	-150	5	-2.68	400033030	72811	95.34	5590	5610	5420	7280	3920	5600	5494.13	0.45	0	-10741	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2674	55.61	2.77	12	0.15	98.00	1965.00	8140	20230721	-33.05	5420	20240419	0.55	7090	-23.13	20240229	5420	0.55	20240419	8140	-33.05	20230721	5420	0.55	20240419	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
63	20240419	111045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	-130	5	-2.32	258092530	46737	61.20	5590	5610	5470	7280	3920	5600	5522.23	0.45	0	-12260	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2684	55.82	2.78	12	0.10	98.00	1965.00	8140	20230721	-32.80	5430	20240418	0.74	7090	-22.85	20240229	5430	0.74	20240418	8140	-32.80	20230721	5430	0.74	20240418	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
64	20240419	101039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	-40	5	-0.71	93366630	16834	22.04	5590	5610	5510	7280	3920	5600	5546.31	0.45	0	1717	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2728	56.73	2.83	12	0.03	98.00	1965.00	8140	20230721	-31.70	5430	20240418	2.39	7090	-21.58	20240229	5430	2.39	20240418	8140	-31.70	20230721	5430	2.39	20240418	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
65	20240419	091030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	-80	5	-1.43	17995570	3243	4.25	5590	5610	5520	7280	3920	5600	5549.05	0.45	0	-3084	5713	5656	5543	5486	5373	5685	5515	49	1680	100	4030	10	1	49069269	2709	56.33	2.81	12	0.01	98.00	1965.00	8140	20230721	-32.19	5430	20240418	1.66	7090	-22.14	20240229	5430	1.66	20240418	8140	-32.19	20230721	5430	1.66	20240418	3.57	N	307750	100	49 억		222292	N	N	0	N	00	N
66	20240418	161031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5600	140	2	2.56	423814200	76261	49.83	5470	5600	5430	7090	3830	5460	5557.28	0.42	0	15971	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2748	57.14	2.85	12	0.16	98.00	1965.00	8140	20230721	-31.20	5430	20240418	3.13	7090	-21.02	20240229	5430	3.13	20240418	8140	-31.20	20230721	5430	3.13	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
67	20240418	151030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5590	130	2	2.38	382895480	68945	45.05	5470	5600	5430	7090	3830	5460	5553.64	0.42	0	17359	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2743	57.04	2.84	12	0.14	98.00	1965.00	8140	20230721	-31.33	5430	20240418	2.95	7090	-21.16	20240229	5430	2.95	20240418	8140	-31.33	20230721	5430	2.95	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
68	20240418	141037	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5590	130	2	2.38	327589510	59018	38.56	5470	5600	5430	7090	3830	5460	5550.67	0.42	0	14653	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2743	57.04	2.84	12	0.12	98.00	1965.00	8140	20230721	-31.33	5430	20240418	2.95	7090	-21.16	20240229	5430	2.95	20240418	8140	-31.33	20230721	5430	2.95	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
69	20240418	131027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5570	110	2	2.01	280969840	50659	33.10	5470	5600	5430	7090	3830	5460	5546.30	0.42	0	12657	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2733	56.84	2.83	12	0.10	98.00	1965.00	8140	20230721	-31.57	5430	20240418	2.58	7090	-21.44	20240229	5430	2.58	20240418	8140	-31.57	20230721	5430	2.58	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
70	20240418	121028	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5580	120	2	2.20	261308650	47133	30.80	5470	5600	5430	7090	3830	5460	5544.07	0.42	0	11029	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2738	56.94	2.84	12	0.10	98.00	1965.00	8140	20230721	-31.45	5430	20240418	2.76	7090	-21.30	20240229	5430	2.76	20240418	8140	-31.45	20230721	5430	2.76	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
71	20240418	111035	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5570	110	2	2.01	232335410	41944	27.41	5470	5600	5430	7090	3830	5460	5539.18	0.42	0	9160	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2733	56.84	2.83	12	0.09	98.00	1965.00	8140	20230721	-31.57	5430	20240418	2.58	7090	-21.44	20240229	5430	2.58	20240418	8140	-31.57	20230721	5430	2.58	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
72	20240418	101031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5570	110	2	2.01	159712180	28937	18.91	5470	5600	5430	7090	3830	5460	5519.31	0.42	0	6363	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2733	56.84	2.83	12	0.06	98.00	1965.00	8140	20230721	-31.57	5430	20240418	2.58	7090	-21.44	20240229	5430	2.58	20240418	8140	-31.57	20230721	5430	2.58	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
73	20240418	091027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5480	20	2	0.37	45283050	8302	5.42	5470	5480	5430	7090	3830	5460	5454.47	0.42	0	2230	5660	5560	5510	5410	5360	5535	5385	49	1630	100	3930	10	1	49069269	2689	55.92	2.79	12	0.02	98.00	1965.00	8140	20230721	-32.68	5430	20240418	0.92	7090	-22.71	20240229	5430	0.92	20240418	8140	-32.68	20230721	5430	0.92	20240418	3.62	N	307750	100	49 억		206321	N	N	1	N	00	N
74	20240417	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5460	-60	5	-1.09	837932820	151728	73.47	5520	5610	5460	7170	3870	5520	5522.96	0.45	0	-16403	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2679	55.71	2.78	12	0.31	98.00	1965.00	8140	20230721	-32.92	5450	20231020	0.18	7090	-22.99	20240229	5460	0.00	20240417	8140	-32.92	20230721	5450	0.18	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
75	20240417	151035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	-40	5	-0.72	767568440	138866	67.24	5520	5610	5480	7170	3870	5520	5527.40	0.45	0	-15571	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2689	55.92	2.79	12	0.28	98.00	1965.00	8140	20230721	-32.68	5450	20231020	0.55	7090	-22.71	20240229	5480	0.00	20240417	8140	-32.68	20230721	5450	0.55	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
76	20240417	141032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	-10	5	-0.18	608759220	109996	53.26	5520	5610	5500	7170	3870	5520	5534.38	0.45	0	-9888	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2704	56.22	2.80	12	0.22	98.00	1965.00	8140	20230721	-32.31	5450	20231020	1.10	7090	-22.28	20240229	5500	0.18	20240417	8140	-32.31	20230721	5450	1.10	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
77	20240417	131033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5510	-10	5	-0.18	496076490	89526	43.35	5520	5610	5500	7170	3870	5520	5541.14	0.45	0	-9722	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2704	56.22	2.80	12	0.18	98.00	1965.00	8140	20230721	-32.31	5450	20231020	1.10	7090	-22.28	20240229	5500	0.18	20240417	8140	-32.31	20230721	5450	1.10	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
78	20240417	121034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	0	3	0.00	396844970	71517	34.63	5520	5610	5510	7170	3870	5520	5548.96	0.45	0	1300	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2709	56.33	2.81	12	0.15	98.00	1965.00	8140	20230721	-32.19	5450	20231020	1.28	7090	-22.14	20240229	5510	0.18	20240417	8140	-32.19	20230721	5450	1.28	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
79	20240417	111038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5530	10	2	0.18	320650930	57724	27.95	5520	5610	5520	7170	3870	5520	5554.90	0.45	0	1335	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2714	56.43	2.81	12	0.12	98.00	1965.00	8140	20230721	-32.06	5450	20231020	1.47	7090	-22.00	20240229	5510	0.36	20240416	8140	-32.06	20230721	5450	1.47	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
80	20240417	101028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	20	2	0.36	223260200	40161	19.45	5520	5610	5520	7170	3870	5520	5559.13	0.45	0	-1239	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2718	56.53	2.82	12	0.08	98.00	1965.00	8140	20230721	-31.94	5450	20231020	1.65	7090	-21.86	20240229	5510	0.54	20240416	8140	-31.94	20230721	5450	1.65	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
81	20240417	091024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	40	2	0.72	46423570	8390	4.06	5520	5590	5520	7170	3870	5520	5533.20	0.45	0	848	5926	5722	5616	5412	5306	5670	5360	49	1650	100	3970	10	1	49069269	2728	56.73	2.83	12	0.02	98.00	1965.00	8140	20230721	-31.70	5450	20231020	2.02	7090	-21.58	20240229	5510	0.91	20240416	8140	-31.70	20230721	5450	2.02	20231020	3.75	N	307750	100	49 억		222721	N	N	1	N	00	N
82	20240416	161030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5520	-220	5	-3.83	1130252650	201394	216.39	5780	5820	5510	7460	4020	5740	5612.36	0.49	0	-20471	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2709	56.33	2.81	12	0.41	98.00	1965.00	8140	20230721	-32.19	5450	20231020	1.28	7090	-22.14	20240229	5510	0.18	20240416	8140	-32.19	20230721	5450	1.28	20231020	3.80	N	307750	100	49 억		242332	N	N	1	N	00	N
83	20240416	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-190	5	-3.31	1066598140	189874	204.01	5780	5820	5510	7460	4020	5740	5617.40	0.49	0	-22210	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2723	56.63	2.82	12	0.39	98.00	1965.00	8140	20230721	-31.82	5450	20231020	1.83	7090	-21.72	20240229	5510	0.73	20240416	8140	-31.82	20230721	5450	1.83	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
84	20240416	141030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5540	-200	5	-3.48	928684950	164990	177.28	5780	5820	5510	7460	4020	5740	5628.73	0.49	0	-25763	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2718	56.53	2.82	12	0.34	98.00	1965.00	8140	20230721	-31.94	5450	20231020	1.65	7090	-21.86	20240229	5510	0.54	20240416	8140	-31.94	20230721	5450	1.65	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
85	20240416	131026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-190	5	-3.31	847717370	150391	161.59	5780	5820	5510	7460	4020	5740	5636.76	0.49	0	-24024	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2723	56.63	2.82	12	0.31	98.00	1965.00	8140	20230721	-31.82	5450	20231020	1.83	7090	-21.72	20240229	5510	0.73	20240416	8140	-31.82	20230721	5450	1.83	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
86	20240416	121029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5560	-180	5	-3.14	750656140	132855	142.75	5780	5820	5510	7460	4020	5740	5650.19	0.49	0	-21337	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2728	56.73	2.83	12	0.27	98.00	1965.00	8140	20230721	-31.70	5450	20231020	2.02	7090	-21.58	20240229	5510	0.91	20240416	8140	-31.70	20230721	5450	2.02	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
87	20240416	111025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5550	-190	5	-3.31	666566700	117706	126.47	5780	5820	5510	7460	4020	5740	5662.98	0.49	0	-18778	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2723	56.63	2.82	12	0.24	98.00	1965.00	8140	20230721	-31.82	5450	20231020	1.83	7090	-21.72	20240229	5510	0.73	20240416	8140	-31.82	20230721	5450	1.83	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
88	20240416	101017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5660	-80	5	-1.39	421830020	73844	79.34	5780	5820	5650	7460	4020	5740	5712.45	0.49	0	-13290	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2777	57.76	2.88	12	0.15	98.00	1965.00	8140	20230721	-30.47	5450	20231020	3.85	7090	-20.17	20240229	5650	0.18	20240416	8140	-30.47	20230721	5450	3.85	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
89	20240416	091017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5690	-50	5	-0.87	179710580	31466	33.81	5780	5780	5670	7460	4020	5740	5711.26	0.49	0	-1970	5820	5780	5760	5720	5700	5770	5710	49	1720	100	4130	10	1	49069269	2792	58.06	2.90	12	0.06	98.00	1965.00	8140	20230721	-30.10	5450	20231020	4.40	7090	-19.75	20240229	5670	0.35	20240416	8140	-30.10	20230721	5450	4.40	20231020	3.80	N	307750	100	49 억		242332	N	N	0	N	00	N
90	20240415	161015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5740	-120	5	-2.05	532258020	92399	83.32	5790	5800	5740	7610	4110	5860	5760.11	0.52	0	-14274	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2817	58.57	2.92	12	0.19	98.00	1965.00	8140	20230721	-29.48	5450	20231020	5.32	7090	-19.04	20240229	5690	0.88	20240201	8140	-29.48	20230721	5450	5.32	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
91	20240415	151020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	-90	5	-1.54	443687810	76991	69.42	5790	5800	5740	7610	4110	5860	5762.47	0.52	0	-11771	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2831	58.88	2.94	12	0.16	98.00	1965.00	8140	20230721	-29.12	5450	20231020	5.87	7090	-18.62	20240229	5690	1.41	20240201	8140	-29.12	20230721	5450	5.87	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
92	20240415	141013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	-90	5	-1.54	395535010	68630	61.88	5790	5800	5740	7610	4110	5860	5762.87	0.52	0	-10846	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2831	58.88	2.94	12	0.14	98.00	1965.00	8140	20230721	-29.12	5450	20231020	5.87	7090	-18.62	20240229	5690	1.41	20240201	8140	-29.12	20230721	5450	5.87	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
93	20240415	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	-90	5	-1.54	339482330	58899	53.11	5790	5800	5740	7610	4110	5860	5763.31	0.52	0	-9755	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2831	58.88	2.94	12	0.12	98.00	1965.00	8140	20230721	-29.12	5450	20231020	5.87	7090	-18.62	20240229	5690	1.41	20240201	8140	-29.12	20230721	5450	5.87	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
94	20240415	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5750	-110	5	-1.88	314311480	54524	49.16	5790	5800	5740	7610	4110	5860	5764.12	0.52	0	-9353	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2821	58.67	2.93	12	0.11	98.00	1965.00	8140	20230721	-29.36	5450	20231020	5.50	7090	-18.90	20240229	5690	1.05	20240201	8140	-29.36	20230721	5450	5.50	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
95	20240415	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5750	-110	5	-1.88	267321290	46350	41.79	5790	5800	5740	7610	4110	5860	5766.85	0.52	0	-6428	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2821	58.67	2.93	12	0.09	98.00	1965.00	8140	20230721	-29.36	5450	20231020	5.50	7090	-18.90	20240229	5690	1.05	20240201	8140	-29.36	20230721	5450	5.50	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
96	20240415	101010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5780	-80	5	-1.37	186623160	32360	29.18	5790	5800	5740	7610	4110	5860	5766.22	0.52	0	-5879	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2836	58.98	2.94	12	0.07	98.00	1965.00	8140	20230721	-28.99	5450	20231020	6.06	7090	-18.48	20240229	5690	1.58	20240201	8140	-28.99	20230721	5450	6.06	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
97	20240415	091019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	-90	5	-1.54	61520290	10662	9.61	5790	5790	5750	7610	4110	5860	5767.45	0.52	0	-4717	6066	5962	5876	5772	5686	6015	5825	49	1750	100	4210	10	1	49069269	2831	58.88	2.94	12	0.02	98.00	1965.00	8140	20230721	-29.12	5450	20231020	5.87	7090	-18.62	20240229	5690	1.41	20240201	8140	-29.12	20230721	5450	5.87	20231020	3.80	N	307750	100	49 억		256607	N	N	0	N	00	N
98	20240412	161009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	70	2	1.21	645993840	110457	112.57	5830	5980	5790	7520	4060	5790	5848.33	0.55	0	-13251	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2875	59.80	2.98	12	0.23	98.00	1965.00	8140	20230721	-28.01	5450	20231020	7.52	7090	-17.35	20240229	5690	2.99	20240201	8140	-28.01	20230721	5450	7.52	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
99	20240412	151013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	60	2	1.04	624246330	106740	108.78	5830	5980	5790	7520	4060	5790	5848.29	0.55	0	-13549	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2871	59.69	2.98	12	0.22	98.00	1965.00	8140	20230721	-28.13	5450	20231020	7.34	7090	-17.49	20240229	5690	2.81	20240201	8140	-28.13	20230721	5450	7.34	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
100	20240412	141009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	40	2	0.69	386524140	66379	67.65	5830	5880	5790	7520	4060	5790	5822.99	0.55	0	-330	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2861	59.49	2.97	12	0.14	98.00	1965.00	8140	20230721	-28.38	5450	20231020	6.97	7090	-17.77	20240229	5690	2.46	20240201	8140	-28.38	20230721	5450	6.97	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
101	20240412	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5790	0	3	0.00	337053660	57881	58.99	5830	5880	5790	7520	4060	5790	5823.22	0.55	0	235	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2841	59.08	2.95	12	0.12	98.00	1965.00	8140	20230721	-28.87	5450	20231020	6.24	7090	-18.34	20240229	5690	1.76	20240201	8140	-28.87	20230721	5450	6.24	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
102	20240412	121004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5800	10	2	0.17	275466210	47252	48.16	5830	5880	5790	7520	4060	5790	5829.73	0.55	0	2304	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2846	59.18	2.95	12	0.10	98.00	1965.00	8140	20230721	-28.75	5450	20231020	6.42	7090	-18.19	20240229	5690	1.93	20240201	8140	-28.75	20230721	5450	6.42	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
103	20240412	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	60	2	1.04	192180430	32971	33.60	5830	5880	5790	7520	4060	5790	5828.77	0.55	0	4630	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2871	59.69	2.98	12	0.07	98.00	1965.00	8140	20230721	-28.13	5450	20231020	7.34	7090	-17.49	20240229	5690	2.81	20240201	8140	-28.13	20230721	5450	7.34	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
104	20240412	101005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	50	2	0.86	136189450	23415	23.86	5830	5850	5790	7520	4060	5790	5816.33	0.55	0	4139	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2866	59.59	2.97	12	0.05	98.00	1965.00	8140	20230721	-28.26	5450	20231020	7.16	7090	-17.63	20240229	5690	2.64	20240201	8140	-28.26	20230721	5450	7.16	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
105	20240412	091006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5800	10	2	0.17	36187010	6223	6.34	5830	5830	5800	7520	4060	5790	5815.04	0.55	0	-3766	5923	5856	5803	5736	5683	5890	5770	49	1730	100	4160	10	1	49069269	2846	59.18	2.95	12	0.01	98.00	1965.00	8140	20230721	-28.75	5450	20231020	6.42	7090	-18.19	20240229	5690	1.93	20240201	8140	-28.75	20230721	5450	6.42	20231020	3.82	N	307750	100	49 억		269858	N	N	0	N	00	N
106	20240411	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5790	-40	5	-0.69	563609790	97443	95.54	5770	5870	5750	7570	4090	5830	5783.99	0.57	0	-11602	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2841	59.08	2.95	12	0.20	98.00	1965.00	8140	20230721	-28.87	5450	20231020	6.24	7090	-18.34	20240229	5690	1.76	20240201	8140	-28.87	20230721	5450	6.24	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
107	20240411	151005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5790	-40	5	-0.69	515023150	89045	87.31	5770	5870	5750	7570	4090	5830	5783.85	0.57	0	-13397	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2841	59.08	2.95	12	0.18	98.00	1965.00	8140	20230721	-28.87	5450	20231020	6.24	7090	-18.34	20240229	5690	1.76	20240201	8140	-28.87	20230721	5450	6.24	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
108	20240411	141004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5790	-40	5	-0.69	444838360	76926	75.42	5770	5870	5750	7570	4090	5830	5782.68	0.57	0	-10819	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2841	59.08	2.95	12	0.16	98.00	1965.00	8140	20230721	-28.87	5450	20231020	6.24	7090	-18.34	20240229	5690	1.76	20240201	8140	-28.87	20230721	5450	6.24	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
109	20240411	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	-20	5	-0.34	352944120	61061	59.87	5770	5870	5750	7570	4090	5830	5780.19	0.57	0	-11655	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2851	59.29	2.96	12	0.12	98.00	1965.00	8140	20230721	-28.62	5450	20231020	6.61	7090	-18.05	20240229	5690	2.11	20240201	8140	-28.62	20230721	5450	6.61	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
110	20240411	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5780	-50	5	-0.86	298613760	51683	50.67	5770	5870	5750	7570	4090	5830	5777.79	0.57	0	-8872	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2836	58.98	2.94	12	0.11	98.00	1965.00	8140	20230721	-28.99	5450	20231020	6.06	7090	-18.48	20240229	5690	1.58	20240201	8140	-28.99	20230721	5450	6.06	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
111	20240411	110955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5790	-40	5	-0.69	234980400	40669	39.88	5770	5870	5750	7570	4090	5830	5777.88	0.57	0	-8456	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2841	59.08	2.95	12	0.08	98.00	1965.00	8140	20230721	-28.87	5450	20231020	6.24	7090	-18.34	20240229	5690	1.76	20240201	8140	-28.87	20230721	5450	6.24	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
112	20240411	101002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	-20	5	-0.34	174841460	30269	29.68	5770	5870	5750	7570	4090	5830	5776.25	0.57	0	-8193	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2851	59.29	2.96	12	0.06	98.00	1965.00	8140	20230721	-28.62	5450	20231020	6.61	7090	-18.05	20240229	5690	2.11	20240201	8140	-28.62	20230721	5450	6.61	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
113	20240411	091001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5770	-60	5	-1.03	65909210	11405	11.18	5770	5870	5760	7570	4090	5830	5778.98	0.57	0	-3240	5956	5892	5856	5792	5756	5875	5775	49	1740	100	4190	10	1	49069269	2831	58.88	2.94	12	0.02	98.00	1965.00	8140	20230721	-29.12	5450	20231020	5.87	7090	-18.62	20240229	5690	1.41	20240201	8140	-29.12	20230721	5450	5.87	20231020	3.82	N	307750	100	49 억		280991	N	N	0	N	00	N
114	20240409	160944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	-50	5	-0.85	593023310	101230	80.50	5880	5920	5820	7640	4120	5880	5858.49	0.63	0	-30194	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2861	59.49	2.97	12	0.21	98.00	1965.00	8140	20230721	-28.38	5450	20231020	6.97	7090	-17.77	20240229	5690	2.46	20240201	8140	-28.38	20230721	5450	6.97	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
115	20240409	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	-60	5	-1.02	529944700	90411	71.89	5880	5920	5820	7640	4120	5880	5861.51	0.63	0	-26727	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2856	59.39	2.96	12	0.18	98.00	1965.00	8140	20230721	-28.50	5450	20231020	6.79	7090	-17.91	20240229	5690	2.28	20240201	8140	-28.50	20230721	5450	6.79	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
116	20240409	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5850	-30	5	-0.51	412364810	70259	55.87	5880	5920	5840	7640	4120	5880	5869.21	0.63	0	-12805	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2871	59.69	2.98	12	0.14	98.00	1965.00	8140	20230721	-28.13	5450	20231020	7.34	7090	-17.49	20240229	5690	2.81	20240201	8140	-28.13	20230721	5450	7.34	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
117	20240409	130947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5870	-10	5	-0.17	341969040	58228	46.30	5880	5920	5840	7640	4120	5880	5872.93	0.63	0	-8125	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2880	59.90	2.99	12	0.12	98.00	1965.00	8140	20230721	-27.89	5450	20231020	7.71	7090	-17.21	20240229	5690	3.16	20240201	8140	-27.89	20230721	5450	7.71	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
118	20240409	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5870	-10	5	-0.17	305988340	52082	41.41	5880	5920	5840	7640	4120	5880	5875.13	0.63	0	-6816	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2880	59.90	2.99	12	0.11	98.00	1965.00	8140	20230721	-27.89	5450	20231020	7.71	7090	-17.21	20240229	5690	3.16	20240201	8140	-27.89	20230721	5450	7.71	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
119	20240409	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	0	3	0.00	265539520	45188	35.93	5880	5920	5840	7640	4120	5880	5876.33	0.63	0	-2969	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2885	60.00	2.99	12	0.09	98.00	1965.00	8140	20230721	-27.76	5450	20231020	7.89	7090	-17.07	20240229	5690	3.34	20240201	8140	-27.76	20230721	5450	7.89	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
120	20240409	100942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	-20	5	-0.34	192866920	32791	26.07	5880	5920	5850	7640	4120	5880	5881.70	0.63	0	1468	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2875	59.80	2.98	12	0.07	98.00	1965.00	8140	20230721	-28.01	5450	20231020	7.52	7090	-17.35	20240229	5690	2.99	20240201	8140	-28.01	20230721	5450	7.52	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
121	20240409	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	0	3	0.00	31102670	5286	4.20	5880	5900	5870	7640	4120	5880	5883.97	0.63	0	270	5993	5936	5863	5806	5733	5945	5815	49	1760	100	4230	10	1	49069269	2885	60.00	2.99	12	0.01	98.00	1965.00	8140	20230721	-27.76	5450	20231020	7.89	7090	-17.07	20240229	5690	3.34	20240201	8140	-27.76	20230721	5450	7.89	20231020	3.80	N	307750	100	49 억		311184	N	N	0	N	00	N
122	20240408	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	20	2	0.34	699451780	119824	118.42	5880	5920	5790	7610	4110	5860	5837.17	0.66	0	-15187	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2885	60.00	2.99	12	0.24	98.00	1965.00	8140	20230721	-27.76	5450	20231020	7.89	7090	-17.07	20240229	5690	3.34	20240201	8140	-27.76	20230721	5450	7.89	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
123	20240408	150950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5880	20	2	0.34	662715610	113580	112.25	5880	5920	5790	7610	4110	5860	5834.70	0.66	0	-14469	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2885	60.00	2.99	12	0.23	98.00	1965.00	8140	20230721	-27.76	5450	20231020	7.89	7090	-17.07	20240229	5690	3.34	20240201	8140	-27.76	20230721	5450	7.89	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
124	20240408	140949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5860	0	3	0.00	532616690	91487	90.42	5880	5910	5790	7610	4110	5860	5821.61	0.66	0	-4319	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2875	59.80	2.98	12	0.19	98.00	1965.00	8140	20230721	-28.01	5450	20231020	7.52	7090	-17.35	20240229	5690	2.99	20240201	8140	-28.01	20230721	5450	7.52	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
125	20240408	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5830	-30	5	-0.51	463793650	79741	78.81	5880	5910	5790	7610	4110	5860	5816.03	0.66	0	-6681	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2861	59.49	2.97	12	0.16	98.00	1965.00	8140	20230721	-28.38	5450	20231020	6.97	7090	-17.77	20240229	5690	2.46	20240201	8140	-28.38	20230721	5450	6.97	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
126	20240408	120950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	-20	5	-0.34	434670070	74745	73.87	5880	5910	5790	7610	4110	5860	5815.13	0.66	0	-8185	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2866	59.59	2.97	12	0.15	98.00	1965.00	8140	20230721	-28.26	5450	20231020	7.16	7090	-17.63	20240229	5690	2.64	20240201	8140	-28.26	20230721	5450	7.16	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
127	20240408	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5810	-50	5	-0.85	408037630	70166	69.35	5880	5910	5790	7610	4110	5860	5815.06	0.66	0	-8234	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2851	59.29	2.96	12	0.14	98.00	1965.00	8140	20230721	-28.62	5450	20231020	6.61	7090	-18.05	20240229	5690	2.11	20240201	8140	-28.62	20230721	5450	6.61	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
128	20240408	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5820	-40	5	-0.68	327696330	56324	55.67	5880	5910	5790	7610	4110	5860	5817.76	0.66	0	-6413	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2856	59.39	2.96	12	0.11	98.00	1965.00	8140	20230721	-28.50	5450	20231020	6.79	7090	-17.91	20240229	5690	2.28	20240201	8140	-28.50	20230721	5450	6.79	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
129	20240408	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5840	-20	5	-0.34	186930050	32084	31.71	5880	5910	5790	7610	4110	5860	5825.84	0.66	0	-8901	6000	5930	5880	5810	5760	5965	5845	49	1750	100	4210	10	1	49069269	2866	59.59	2.97	12	0.07	98.00	1965.00	8140	20230721	-28.26	5450	20231020	7.16	7090	-17.63	20240229	5690	2.64	20240201	8140	-28.26	20230721	5450	7.16	20231020	3.82	N	307750	100	49 억		325971	N	N	0	N	00	N
130	20240405	160946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5860	-40	5	-0.68	572108740	97582	47.52	5850	5950	5830	7670	4130	5900	5862.87	0.71	0	-23254	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2875	59.80	2.98	12	0.20	98.00	1965.00	8140	20230721	-28.01	5450	20231020	7.52	7090	-17.35	20240229	5690	2.99	20240201	8140	-28.01	20230721	5450	7.52	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
131	20240405	150943	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-30	5	-0.51	520501500	88784	43.23	5850	5950	5830	7670	4130	5900	5862.56	0.71	0	-21109	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2880	59.90	2.99	12	0.18	98.00	1965.00	8140	20230721	-27.89	5450	20231020	7.71	7090	-17.21	20240229	5690	3.16	20240201	8140	-27.89	20230721	5450	7.71	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
132	20240405	140941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-30	5	-0.51	483302690	82437	40.14	5850	5950	5830	7670	4130	5900	5862.69	0.71	0	-21493	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2880	59.90	2.99	12	0.17	98.00	1965.00	8140	20230721	-27.89	5450	20231020	7.71	7090	-17.21	20240229	5690	3.16	20240201	8140	-27.89	20230721	5450	7.71	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
133	20240405	130937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5870	-30	5	-0.51	413371040	70519	34.34	5850	5950	5830	7670	4130	5900	5861.84	0.71	0	-19091	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2880	59.90	2.99	12	0.14	98.00	1965.00	8140	20230721	-27.89	5450	20231020	7.71	7090	-17.21	20240229	5690	3.16	20240201	8140	-27.89	20230721	5450	7.71	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
134	20240405	120942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-50	5	-0.85	350990160	59870	29.15	5850	5950	5830	7670	4130	5900	5862.54	0.71	0	-15800	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2871	59.69	2.98	12	0.12	98.00	1965.00	8140	20230721	-28.13	5450	20231020	7.34	7090	-17.49	20240229	5690	2.81	20240201	8140	-28.13	20230721	5450	7.34	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
135	20240405	110948	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5850	-50	5	-0.85	291639270	49716	24.21	5850	5950	5830	7670	4130	5900	5866.10	0.71	0	-14621	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2871	59.69	2.98	12	0.10	98.00	1965.00	8140	20230721	-28.13	5450	20231020	7.34	7090	-17.49	20240229	5690	2.81	20240201	8140	-28.13	20230721	5450	7.34	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
136	20240405	100823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	-20	5	-0.34	123730970	21037	10.24	5850	5950	5850	7670	4130	5900	5881.59	0.71	0	-6838	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2885	60.00	2.99	12	0.04	98.00	1965.00	8140	20230721	-27.76	5450	20231020	7.89	7090	-17.07	20240229	5690	3.34	20240201	8140	-27.76	20230721	5450	7.89	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
137	20240405	090930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	0	3	0.00	60785110	10350	5.04	5850	5950	5850	7670	4130	5900	5872.95	0.71	0	-683	6146	6022	5946	5822	5746	5985	5785	49	1770	100	4240	10	1	49069269	2895	60.20	3.00	12	0.02	98.00	1965.00	8140	20230721	-27.52	5450	20231020	8.26	7090	-16.78	20240229	5690	3.69	20240201	8140	-27.52	20230721	5450	8.26	20231020	3.82	N	307750	100	49 억		349225	N	N	0	N	00	N
138	20240404	160927	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-120	5	-1.99	1199237820	202330	107.96	6020	6070	5870	7820	4220	6020	5927.18	0.81	0	-46761	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2895	60.20	3.00	12	0.41	98.00	1965.00	8140	20230721	-27.52	5450	20231020	8.26	7090	-16.78	20240229	5690	3.69	20240201	8140	-27.52	20230721	5450	8.26	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
139	20240404	150925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-120	5	-1.99	1118897910	188709	100.69	6020	6070	5870	7820	4220	6020	5929.22	0.81	0	-44145	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2895	60.20	3.00	12	0.38	98.00	1965.00	8140	20230721	-27.52	5450	20231020	8.26	7090	-16.78	20240229	5690	3.69	20240201	8140	-27.52	20230721	5450	8.26	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
140	20240404	140931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-120	5	-1.99	1031031880	173784	92.73	6020	6070	5870	7820	4220	6020	5932.84	0.81	0	-41500	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2895	60.20	3.00	12	0.35	98.00	1965.00	8140	20230721	-27.52	5450	20231020	8.26	7090	-16.78	20240229	5690	3.69	20240201	8140	-27.52	20230721	5450	8.26	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
141	20240404	130920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5900	-120	5	-1.99	798694360	134291	71.65	6020	6070	5880	7820	4220	6020	5947.49	0.81	0	-42780	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2895	60.20	3.00	12	0.27	98.00	1965.00	8140	20230721	-27.52	5450	20231020	8.26	7090	-16.78	20240229	5690	3.69	20240201	8140	-27.52	20230721	5450	8.26	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
142	20240404	120926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5940	-80	5	-1.33	449053630	75152	40.10	6020	6070	5940	7820	4220	6020	5975.27	0.81	0	-13981	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2915	60.61	3.02	12	0.15	98.00	1965.00	8140	20230721	-27.03	5450	20231020	8.99	7090	-16.22	20240229	5690	4.39	20240201	8140	-27.03	20230721	5450	8.99	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
143	20240404	110928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-40	5	-0.66	363340080	60746	32.41	6020	6070	5940	7820	4220	6020	5981.30	0.81	0	-10024	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2934	61.02	3.04	12	0.12	98.00	1965.00	8140	20230721	-26.54	5450	20231020	9.72	7090	-15.66	20240229	5690	5.10	20240201	8140	-26.54	20230721	5450	9.72	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
144	20240404	100926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5950	-70	5	-1.16	254754440	42533	22.69	6020	6070	5950	7820	4220	6020	5989.57	0.81	0	-7067	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2920	60.71	3.03	12	0.09	98.00	1965.00	8140	20230721	-26.90	5450	20231020	9.17	7090	-16.08	20240229	5690	4.57	20240201	8140	-26.90	20230721	5450	9.17	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
145	20240404	090929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	30	2	0.50	45809630	7592	4.05	6020	6070	6020	7820	4220	6020	6033.93	0.81	0	1961	6153	6086	6023	5956	5893	6055	5925	49	1800	100	4330	10	1	49069269	2969	61.73	3.08	12	0.02	98.00	1965.00	8140	20230721	-25.68	5450	20231020	11.01	7090	-14.67	20240229	5690	6.33	20240201	8140	-25.68	20230721	5450	11.01	20231020	3.76	N	307750	100	49 억		395193	N	N	1	N	00	N
146	20240403	160924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-70	5	-1.15	1111102480	184783	56.04	6090	6090	5960	7910	4270	6090	6012.97	0.83	0	-9705	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2954	61.43	3.06	12	0.38	98.00	1965.00	8140	20230721	-26.04	5450	20231020	10.46	7090	-15.09	20240229	5690	5.80	20240201	8140	-26.04	20230721	5450	10.46	20231020	3.76	N	307750	100	49 억		404898	N	N	1	N	00	N
147	20240403	150924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-10	5	-0.16	1070600800	178066	54.00	6090	6090	5960	7910	4270	6090	6012.38	0.83	0	-9638	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2983	62.04	3.09	12	0.36	98.00	1965.00	8140	20230721	-25.31	5450	20231020	11.56	7090	-14.25	20240229	5690	6.85	20240201	8140	-25.31	20230721	5450	11.56	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
148	20240403	140914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-60	5	-0.99	915549280	152433	46.23	6090	6090	5960	7910	4270	6090	6006.24	0.83	0	-6697	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2959	61.53	3.07	12	0.31	98.00	1965.00	8140	20230721	-25.92	5450	20231020	10.64	7090	-14.95	20240229	5690	5.98	20240201	8140	-25.92	20230721	5450	10.64	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
149	20240403	130920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-20	5	-0.33	827940700	137952	41.84	6090	6090	5960	7910	4270	6090	6001.66	0.83	0	-2383	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2979	61.94	3.09	12	0.28	98.00	1965.00	8140	20230721	-25.43	5450	20231020	11.38	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5450	11.38	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
150	20240403	120913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	-80	5	-1.31	758871180	126515	38.37	6090	6090	5960	7910	4270	6090	5998.27	0.83	0	-6681	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2949	61.33	3.06	12	0.26	98.00	1965.00	8140	20230721	-26.17	5450	20231020	10.28	7090	-15.23	20240229	5690	5.62	20240201	8140	-26.17	20230721	5450	10.28	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
151	20240403	110921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6010	-80	5	-1.31	633941820	105698	32.06	6090	6090	5960	7910	4270	6090	5997.67	0.83	0	-9007	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2949	61.33	3.06	12	0.22	98.00	1965.00	8140	20230721	-26.17	5450	20231020	10.28	7090	-15.23	20240229	5690	5.62	20240201	8140	-26.17	20230721	5450	10.28	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
152	20240403	100920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-110	5	-1.81	565773220	94343	28.61	6090	6090	5960	7910	4270	6090	5996.98	0.83	0	-7210	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2934	61.02	3.04	12	0.19	98.00	1965.00	8140	20230721	-26.54	5450	20231020	9.72	7090	-15.66	20240229	5690	5.10	20240201	8140	-26.54	20230721	5450	9.72	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
153	20240403	090922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6000	-90	5	-1.48	135044100	22434	6.80	6090	6090	6000	7910	4270	6090	6019.61	0.83	0	-5924	6343	6216	6113	5986	5883	6165	5935	49	1820	100	4380	10	1	49069269	2944	61.22	3.05	12	0.05	98.00	1965.00	8140	20230721	-26.29	5450	20231020	10.09	7090	-15.37	20240229	5690	5.45	20240201	8140	-26.29	20230721	5450	10.09	20231020	3.76	N	307750	100	49 억		404898	N	N	0	N	00	N
154	20240402	160907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-160	5	-2.56	1999130140	328780	265.62	6240	6240	6010	8120	4380	6250	6080.38	0.92	0	-44203	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2988	62.14	3.10	12	0.67	98.00	1965.00	8140	20230721	-25.18	5450	20230328	11.74	7090	-14.10	20240229	5690	7.03	20240201	8140	-25.18	20230721	5450	11.74	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
155	20240402	150915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-180	5	-2.88	1860632970	305935	247.16	6240	6240	6010	8120	4380	6250	6081.74	0.92	0	-41824	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2979	61.94	3.09	12	0.62	98.00	1965.00	8140	20230721	-25.43	5450	20230328	11.38	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5450	11.38	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
156	20240402	140917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-180	5	-2.88	1743868780	286634	231.57	6240	6240	6010	8120	4380	6250	6083.90	0.92	0	-39929	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2979	61.94	3.09	12	0.58	98.00	1965.00	8140	20230721	-25.43	5450	20230328	11.38	7090	-14.39	20240229	5690	6.68	20240201	8140	-25.43	20230721	5450	11.38	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
157	20240402	130904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-190	5	-3.04	1493651590	245229	198.12	6240	6240	6010	8120	4380	6250	6090.78	0.92	0	-59203	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2974	61.84	3.08	12	0.50	98.00	1965.00	8140	20230721	-25.55	5450	20230328	11.19	7090	-14.53	20240229	5690	6.50	20240201	8140	-25.55	20230721	5450	11.19	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
158	20240402	120902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	-200	5	-3.20	1377513300	226091	182.66	6240	6240	6010	8120	4380	6250	6092.67	0.92	0	-54645	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2969	61.73	3.08	12	0.46	98.00	1965.00	8140	20230721	-25.68	5450	20230328	11.01	7090	-14.67	20240229	5690	6.33	20240201	8140	-25.68	20230721	5450	11.01	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
159	20240402	110905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6100	-150	5	-2.40	687032270	112050	90.52	6240	6240	6080	8120	4380	6250	6131.37	0.92	0	-55713	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2993	62.24	3.10	12	0.23	98.00	1965.00	8140	20230721	-25.06	5450	20230328	11.93	7090	-13.96	20240229	5690	7.21	20240201	8140	-25.06	20230721	5450	11.93	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
160	20240402	100907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6110	-140	5	-2.24	467595180	76052	61.44	6240	6240	6100	8120	4380	6250	6148.23	0.92	0	-35635	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	2998	62.35	3.11	12	0.15	98.00	1965.00	8140	20230721	-24.94	5450	20230328	12.11	7090	-13.82	20240229	5690	7.38	20240201	8140	-24.94	20230721	5450	12.11	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
161	20240402	090904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	-60	5	-0.96	82920630	13355	10.79	6240	6240	6190	8120	4380	6250	6208.65	0.92	0	-5723	6370	6310	6220	6160	6070	6340	6190	49	1870	100	4500	10	1	49069269	3037	63.16	3.15	12	0.03	98.00	1965.00	8140	20230721	-23.96	5450	20230328	13.58	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5450	13.58	20231020	3.77	N	307750	100	49 억		450802	N	N	1	N	00	N
162	20240401	160904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	140	2	2.29	762074350	122588	55.64	6140	6280	6130	7940	4280	6110	6216.47	0.85	0	34016	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3067	63.78	3.18	12	0.25	98.00	1965.00	8140	20230721	-23.22	5310	20230327	17.70	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5450	14.68	20231020	3.73	N	307750	100	49 억		416105	N	N	1	N	00	N
163	20240401	150905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	110	2	1.80	697961640	112304	50.97	6140	6280	6130	7940	4280	6110	6214.93	0.85	0	34959	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3052	63.47	3.17	12	0.23	98.00	1965.00	8140	20230721	-23.59	5310	20230327	17.14	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5450	14.13	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
164	20240401	140900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6230	120	2	1.96	657573100	105807	48.02	6140	6280	6130	7940	4280	6110	6214.84	0.85	0	35410	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3057	63.57	3.17	12	0.22	98.00	1965.00	8140	20230721	-23.46	5310	20230327	17.33	7090	-12.13	20240229	5690	9.49	20240201	8140	-23.46	20230721	5450	14.31	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
165	20240401	130857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6250	140	2	2.29	533400290	85833	38.95	6140	6280	6130	7940	4280	6110	6214.40	0.85	0	23933	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3067	63.78	3.18	12	0.17	98.00	1965.00	8140	20230721	-23.22	5310	20230327	17.70	7090	-11.85	20240229	5690	9.84	20240201	8140	-23.22	20230721	5450	14.68	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
166	20240401	120905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6220	110	2	1.80	478508100	77043	34.97	6140	6280	6130	7940	4280	6110	6210.92	0.85	0	19122	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3052	63.47	3.17	12	0.16	98.00	1965.00	8140	20230721	-23.59	5310	20230327	17.14	7090	-12.27	20240229	5690	9.31	20240201	8140	-23.59	20230721	5450	14.13	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
167	20240401	110904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6190	80	2	1.31	424836150	68415	31.05	6140	6280	6130	7940	4280	6110	6209.69	0.85	0	15316	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3037	63.16	3.15	12	0.14	98.00	1965.00	8140	20230721	-23.96	5310	20230327	16.57	7090	-12.69	20240229	5690	8.79	20240201	8140	-23.96	20230721	5450	13.58	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
168	20240401	100900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6210	100	2	1.64	329521710	53089	24.09	6140	6280	6130	7940	4280	6110	6206.97	0.85	0	12334	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3047	63.37	3.16	12	0.11	98.00	1965.00	8140	20230721	-23.71	5310	20230327	16.95	7090	-12.41	20240229	5690	9.14	20240201	8140	-23.71	20230721	5450	13.94	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N
169	20240401	090859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	50	2	0.82	80004070	12932	5.87	6140	6230	6140	7940	4280	6110	6186.52	0.85	0	-181	6290	6200	6150	6060	6010	6175	6035	49	1830	100	4390	10	1	49069269	3023	62.86	3.13	12	0.03	98.00	1965.00	8140	20230721	-24.32	5310	20230327	16.01	7090	-13.12	20240229	5690	8.26	20240201	8140	-24.32	20230721	5450	13.03	20231020	3.73	N	307750	100	49 억		416105	N	N	0	N	00	N