KissMeData/314140/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	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-70	5	-0.76	44255770	4824	115.49	9340	9340	9120	11990	6470	9230	9174.09	0.23	0	-509	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	794	14.61	0.77	12	0.06	627.00	11865.00	12970	20230428	-29.38	7190	20231020	27.40	10400	-11.92	20240328	8470	8.15	20240102	12630	-27.47	20230504	7190	27.40	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
3	20240430	151211	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-50	5	-0.54	38152370	4158	99.55	9340	9340	9120	11990	6470	9230	9175.65	0.23	0	-346	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	796	14.64	0.77	12	0.05	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
4	20240430	141218	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-50	5	-0.54	36481920	3976	95.19	9340	9340	9120	11990	6470	9230	9175.53	0.23	0	-317	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	796	14.64	0.77	12	0.05	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
5	20240430	131213	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-30	5	-0.33	24656420	2688	64.35	9340	9340	9120	11990	6470	9230	9172.78	0.23	0	-130	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	797	14.67	0.78	12	0.03	627.00	11865.00	12970	20230428	-29.07	7190	20231020	27.96	10400	-11.54	20240328	8470	8.62	20240102	12630	-27.16	20230504	7190	27.96	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
6	20240430	121210	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-70	5	-0.76	14368770	1564	37.44	9340	9340	9120	11990	6470	9230	9187.19	0.23	0	-114	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	794	14.61	0.77	12	0.02	627.00	11865.00	12970	20230428	-29.38	7190	20231020	27.40	10400	-11.92	20240328	8470	8.15	20240102	12630	-27.47	20230504	7190	27.40	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
7	20240430	111204	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-70	5	-0.76	10980060	1194	28.59	9340	9340	9120	11990	6470	9230	9196.03	0.23	0	-90	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	794	14.61	0.77	12	0.01	627.00	11865.00	12970	20230428	-29.38	7190	20231020	27.40	10400	-11.92	20240328	8470	8.15	20240102	12630	-27.47	20230504	7190	27.40	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
8	20240430	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	60	2	0.65	8162630	887	21.24	9340	9340	9120	11990	6470	9230	9202.51	0.23	0	35	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	805	14.82	0.78	12	0.01	627.00	11865.00	12970	20230428	-28.37	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12630	-26.44	20230504	7190	29.21	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
9	20240430	091216	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-90	5	-0.98	1715520	184	4.41	9340	9340	9120	11990	6470	9230	9323.48	0.23	0	-35	9336	9282	9176	9122	9016	9310	9150	43	2760	500	6640	10	1	8666361	792	14.58	0.77	12	0.00	627.00	11865.00	12970	20230428	-29.53	7190	20231020	27.12	10400	-12.12	20240328	8470	7.91	20240102	12630	-27.63	20230504	7190	27.12	20231020	2.19	N	314140	500	43 억		20315	N	N	0	N	00	N
10	20240429	161155	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	140	2	1.54	35596830	3893	45.36	9090	9230	9070	11810	6370	9090	9143.80	0.23	0	14	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	800	14.72	0.78	12	0.04	627.00	11865.00	12970	20230428	-28.84	7190	20231020	28.37	10400	-11.25	20240328	8470	8.97	20240102	12630	-26.92	20230504	7190	28.37	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
11	20240429	151206	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	90	2	0.99	32345190	3539	41.23	9090	9210	9070	11810	6370	9090	9139.64	0.23	0	34	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	796	14.64	0.77	12	0.04	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
12	20240429	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	90	2	0.99	21234350	2328	27.12	9090	9210	9070	11810	6370	9090	9121.28	0.23	0	91	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	796	14.64	0.77	12	0.03	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
13	20240429	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	90	2	0.99	19637030	2154	25.10	9090	9210	9070	11810	6370	9090	9116.54	0.23	0	91	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	796	14.64	0.77	12	0.02	627.00	11865.00	12970	20230428	-29.22	7190	20231020	27.68	10400	-11.73	20240328	8470	8.38	20240102	12630	-27.32	20230504	7190	27.68	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
14	20240429	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	20	2	0.22	11905040	1310	15.26	9090	9110	9070	11810	6370	9090	9087.82	0.23	0	159	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	790	14.53	0.77	12	0.02	627.00	11865.00	12970	20230428	-29.76	7190	20231020	26.70	10400	-12.40	20240328	8470	7.56	20240102	12630	-27.87	20230504	7190	26.70	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
15	20240429	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	0	3	0.00	10556860	1162	13.54	9090	9110	9070	11810	6370	9090	9085.08	0.23	0	159	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	788	14.50	0.77	12	0.01	627.00	11865.00	12970	20230428	-29.92	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12630	-28.03	20230504	7190	26.43	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
16	20240429	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	20	2	0.22	8567810	943	10.99	9090	9110	9070	11810	6370	9090	9085.69	0.23	0	155	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	790	14.53	0.77	12	0.01	627.00	11865.00	12970	20230428	-29.76	7190	20231020	26.70	10400	-12.40	20240328	8470	7.56	20240102	12630	-27.87	20230504	7190	26.70	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
17	20240429	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	0	3	0.00	1090800	120	1.40	9090	9090	9090	11810	6370	9090	9090.00	0.23	0	-84	9350	9220	9090	8960	8830	9220	8960	43	2720	500	6540	10	1	8666361	788	14.50	0.77	12	0.00	627.00	11865.00	12970	20230428	-29.92	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12630	-28.03	20230504	7190	26.43	20231020	2.16	N	314140	500	43 억		20301	N	N	0	N	00	N
18	20240426	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	0	3	0.00	71669730	7921	43.68	9090	9220	8960	11810	6370	9090	9048.01	0.22	0	1324	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	788	14.50	0.77	12	0.09	627.00	11865.00	13080	20230420	-30.50	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12970	-29.92	20230428	7190	26.43	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
19	20240426	151200	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-30	5	-0.33	70880940	7834	43.20	9090	9220	8960	11810	6370	9090	9047.81	0.22	0	1329	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	785	14.45	0.76	12	0.09	627.00	11865.00	13080	20230420	-30.73	7190	20231020	26.01	10400	-12.88	20240328	8470	6.97	20240102	12970	-30.15	20230428	7190	26.01	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
20	20240426	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	0	3	0.00	58884340	6505	35.87	9090	9220	8960	11810	6370	9090	9052.11	0.22	0	1031	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	788	14.50	0.77	12	0.08	627.00	11865.00	13080	20230420	-30.50	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12970	-29.92	20230428	7190	26.43	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
21	20240426	131159	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	0	3	0.00	56748340	6270	34.57	9090	9220	8960	11810	6370	9090	9050.71	0.22	0	1127	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	788	14.50	0.77	12	0.07	627.00	11865.00	13080	20230420	-30.50	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12970	-29.92	20230428	7190	26.43	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
22	20240426	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-40	5	-0.44	54571010	6030	33.25	9090	9220	8960	11810	6370	9090	9049.85	0.22	0	1127	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	784	14.43	0.76	12	0.07	627.00	11865.00	13080	20230420	-30.81	7190	20231020	25.87	10400	-12.98	20240328	8470	6.85	20240102	12970	-30.22	20230428	7190	25.87	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
23	20240426	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-20	5	-0.22	34024580	3746	20.66	9090	9220	9020	11810	6370	9090	9082.89	0.22	0	1190	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	786	14.47	0.76	12	0.04	627.00	11865.00	13080	20230420	-30.66	7190	20231020	26.15	10400	-12.79	20240328	8470	7.08	20240102	12970	-30.07	20230428	7190	26.15	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
24	20240426	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-10	5	-0.11	28820720	3171	17.48	9090	9220	9020	11810	6370	9090	9088.84	0.22	0	1163	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	787	14.48	0.77	12	0.04	627.00	11865.00	13080	20230420	-30.58	7190	20231020	26.29	10400	-12.69	20240328	8470	7.20	20240102	12970	-29.99	20230428	7190	26.29	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
25	20240426	091201	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	130	2	1.43	8042350	873	4.81	9090	9220	9090	11810	6370	9090	9213.73	0.22	0	-31	9503	9296	9193	8986	8883	9245	8935	43	2720	500	6540	10	1	8666361	799	14.70	0.78	12	0.01	627.00	11865.00	13080	20230420	-29.51	7190	20231020	28.23	10400	-11.35	20240328	8470	8.85	20240102	12970	-28.91	20230428	7190	28.23	20231020	2.17	N	314140	500	43 억		18977	N	N	0	N	00	N
26	20240425	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-220	5	-2.36	166020220	18134	340.80	9400	9400	9090	12100	6520	9310	9155.19	0.25	0	-3060	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	788	14.50	0.77	12	0.21	627.00	11865.00	13290	20230419	-31.60	7190	20231020	26.43	10400	-12.60	20240328	8470	7.32	20240102	12970	-29.92	20230428	7190	26.43	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
27	20240425	151156	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-190	5	-2.04	150896940	16471	309.55	9400	9400	9090	12100	6520	9310	9161.37	0.25	0	-3053	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	790	14.55	0.77	12	0.19	627.00	11865.00	13290	20230419	-31.38	7190	20231020	26.84	10400	-12.31	20240328	8470	7.67	20240102	12970	-29.68	20230428	7190	26.84	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
28	20240425	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-190	5	-2.04	147238680	16070	302.01	9400	9400	9090	12100	6520	9310	9162.33	0.25	0	-2815	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	790	14.55	0.77	12	0.19	627.00	11865.00	13290	20230419	-31.38	7190	20231020	26.84	10400	-12.31	20240328	8470	7.67	20240102	12970	-29.68	20230428	7190	26.84	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
29	20240425	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-170	5	-1.83	133101930	14519	272.86	9400	9400	9100	12100	6520	9310	9167.43	0.25	0	-2347	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	792	14.58	0.77	12	0.17	627.00	11865.00	13290	20230419	-31.23	7190	20231020	27.12	10400	-12.12	20240328	8470	7.91	20240102	12970	-29.53	20230428	7190	27.12	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
30	20240425	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-180	5	-1.93	108978780	11872	223.12	9400	9400	9130	12100	6520	9310	9179.48	0.25	0	-1226	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	791	14.56	0.77	12	0.14	627.00	11865.00	13290	20230419	-31.30	7190	20231020	26.98	10400	-12.21	20240328	8470	7.79	20240102	12970	-29.61	20230428	7190	26.98	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
31	20240425	111152	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-110	5	-1.18	87612780	9537	179.23	9400	9400	9160	12100	6520	9310	9186.62	0.25	0	-106	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	797	14.67	0.78	12	0.11	627.00	11865.00	13290	20230419	-30.78	7190	20231020	27.96	10400	-11.54	20240328	8470	8.62	20240102	12970	-29.07	20230428	7190	27.96	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
32	20240425	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-100	5	-1.07	84880220	9240	173.65	9400	9400	9160	12100	6520	9310	9186.17	0.25	0	0	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	798	14.69	0.78	12	0.11	627.00	11865.00	13290	20230419	-30.70	7190	20231020	28.09	10400	-11.44	20240328	8470	8.74	20240102	12970	-28.99	20230428	7190	28.09	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
33	20240425	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-30	5	-0.32	8057790	866	16.28	9400	9400	9280	12100	6520	9310	9304.61	0.25	0	-829	9443	9376	9263	9196	9083	9410	9230	43	2790	500	6700	10	1	8666361	804	14.80	0.78	12	0.01	627.00	11865.00	13290	20230419	-30.17	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12970	-28.45	20230428	7190	29.07	20231020	2.14	N	314140	500	43 억		22037	N	N	0	N	00	N
34	20240424	161132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	50	2	0.54	49328590	5321	96.85	9260	9330	9150	12030	6490	9260	9270.55	0.24	0	902	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	807	14.85	0.78	12	0.06	627.00	11865.00	13290	20230419	-29.95	7190	20231020	29.49	10400	-10.48	20240328	8470	9.92	20240102	12970	-28.22	20230428	7190	29.49	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
35	20240424	151149	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	30	2	0.32	40946250	4418	80.42	9260	9330	9150	12030	6490	9260	9268.05	0.24	0	904	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	805	14.82	0.78	12	0.05	627.00	11865.00	13290	20230419	-30.10	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12970	-28.37	20230428	7190	29.21	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
36	20240424	141151	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	20	2	0.22	37893940	4089	74.43	9260	9330	9150	12030	6490	9260	9267.29	0.24	0	904	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	804	14.80	0.78	12	0.05	627.00	11865.00	13290	20230419	-30.17	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12970	-28.45	20230428	7190	29.07	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
37	20240424	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	30	2	0.32	37466930	4043	73.59	9260	9330	9150	12030	6490	9260	9267.11	0.24	0	893	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	805	14.82	0.78	12	0.05	627.00	11865.00	13290	20230419	-30.10	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12970	-28.37	20230428	7190	29.21	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
38	20240424	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	50	2	0.54	36142750	3901	71.00	9260	9310	9150	12030	6490	9260	9265.00	0.24	0	903	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	807	14.85	0.78	12	0.05	627.00	11865.00	13290	20230419	-29.95	7190	20231020	29.49	10400	-10.48	20240328	8470	9.92	20240102	12970	-28.22	20230428	7190	29.49	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
39	20240424	111146	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	40	2	0.43	31164970	3366	61.27	9260	9310	9150	12030	6490	9260	9258.76	0.24	0	754	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	806	14.83	0.78	12	0.04	627.00	11865.00	13290	20230419	-30.02	7190	20231020	29.35	10400	-10.58	20240328	8470	9.80	20240102	12970	-28.30	20230428	7190	29.35	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
40	20240424	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	20	2	0.22	18922170	2046	37.24	9260	9310	9150	12030	6490	9260	9248.37	0.24	0	314	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	804	14.80	0.78	12	0.02	627.00	11865.00	13290	20230419	-30.17	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12970	-28.45	20230428	7190	29.07	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
41	20240424	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	0	3	0.00	2120540	229	4.17	9260	9260	9260	12030	6490	9260	9260.00	0.24	0	0	9413	9336	9273	9196	9133	9305	9165	43	2770	500	6660	10	1	8666361	803	14.77	0.78	12	0.00	627.00	11865.00	13290	20230419	-30.32	7190	20231020	28.79	10400	-10.96	20240328	8470	9.33	20240102	12970	-28.60	20230428	7190	28.79	20231020	2.11	N	314140	500	43 억		21135	N	N	0	N	00	N
42	20240423	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	20	2	0.22	50995750	5494	29.51	9290	9350	9210	12010	6470	9240	9282.08	0.25	0	-337	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	803	14.77	0.78	12	0.06	627.00	11865.00	13300	20230417	-30.38	7190	20231020	28.79	10400	-10.96	20240328	8470	9.33	20240102	12970	-28.60	20230428	7190	28.79	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
43	20240423	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	50	2	0.54	50366070	5426	29.15	9290	9350	9210	12010	6470	9240	9282.36	0.25	0	-327	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	805	14.82	0.78	12	0.06	627.00	11865.00	13300	20230417	-30.15	7190	20231020	29.21	10400	-10.67	20240328	8470	9.68	20240102	12970	-28.37	20230428	7190	29.21	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
44	20240423	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	60	2	0.65	43594940	4694	25.22	9290	9350	9210	12010	6470	9240	9287.38	0.25	0	-326	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	806	14.83	0.78	12	0.05	627.00	11865.00	13300	20230417	-30.08	7190	20231020	29.35	10400	-10.58	20240328	8470	9.80	20240102	12970	-28.30	20230428	7190	29.35	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
45	20240423	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	0	3	0.00	41303130	4446	23.88	9290	9350	9210	12010	6470	9240	9289.95	0.25	0	-362	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	801	14.74	0.78	12	0.05	627.00	11865.00	13300	20230417	-30.53	7190	20231020	28.51	10400	-11.15	20240328	8470	9.09	20240102	12970	-28.76	20230428	7190	28.51	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
46	20240423	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	10	2	0.11	36049220	3878	20.83	9290	9350	9210	12010	6470	9240	9295.83	0.25	0	-372	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	802	14.75	0.78	12	0.04	627.00	11865.00	13300	20230417	-30.45	7190	20231020	28.65	10400	-11.06	20240328	8470	9.21	20240102	12970	-28.68	20230428	7190	28.65	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
47	20240423	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	60	2	0.65	33408410	3593	19.30	9290	9350	9210	12010	6470	9240	9298.19	0.25	0	-299	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	806	14.83	0.78	12	0.04	627.00	11865.00	13300	20230417	-30.08	7190	20231020	29.35	10400	-10.58	20240328	8470	9.80	20240102	12970	-28.30	20230428	7190	29.35	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
48	20240423	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	90	2	0.97	24842750	2671	14.35	9290	9350	9210	12010	6470	9240	9300.92	0.25	0	-210	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	809	14.88	0.79	12	0.03	627.00	11865.00	13300	20230417	-29.85	7190	20231020	29.76	10400	-10.29	20240328	8470	10.15	20240102	12970	-28.06	20230428	7190	29.76	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
49	20240423	091141	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	70	2	0.76	22146460	2381	12.79	9290	9350	9210	12010	6470	9240	9301.33	0.25	0	-220	9553	9396	9313	9156	9073	9355	9115	43	2770	500	6650	10	1	8666361	807	14.85	0.78	12	0.03	627.00	11865.00	13300	20230417	-30.00	7190	20231020	29.49	10400	-10.48	20240328	8470	9.92	20240102	12970	-28.22	20230428	7190	29.49	20231020	2.09	N	314140	500	43 억		21472	N	N	0	N	00	N
50	20240422	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-180	5	-1.91	173379940	18615	79.85	9410	9470	9230	12240	6600	9420	9313.99	0.29	0	-3248	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	801	14.74	0.78	12	0.21	627.00	11865.00	13580	20230414	-31.96	7190	20231020	28.51	10400	-11.15	20240328	8470	9.09	20240102	12970	-28.76	20230428	7190	28.51	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
51	20240422	151133	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-120	5	-1.27	168860110	18126	77.75	9410	9470	9230	12240	6600	9420	9315.91	0.29	0	-3189	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	806	14.83	0.78	12	0.21	627.00	11865.00	13580	20230414	-31.52	7190	20231020	29.35	10400	-10.58	20240328	8470	9.80	20240102	12970	-28.30	20230428	7190	29.35	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
52	20240422	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-140	5	-1.49	116770560	12501	53.62	9410	9470	9280	12240	6600	9420	9340.90	0.29	0	-2634	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	804	14.80	0.78	12	0.14	627.00	11865.00	13580	20230414	-31.66	7190	20231020	29.07	10400	-10.77	20240328	8470	9.56	20240102	12970	-28.45	20230428	7190	29.07	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
53	20240422	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-90	5	-0.96	75488640	8060	34.57	9410	9470	9310	12240	6600	9420	9365.84	0.29	0	-1543	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	809	14.88	0.79	12	0.09	627.00	11865.00	13580	20230414	-31.30	7190	20231020	29.76	10400	-10.29	20240328	8470	10.15	20240102	12970	-28.06	20230428	7190	29.76	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
54	20240422	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-60	5	-0.64	71018210	7581	32.52	9410	9470	9310	12240	6600	9420	9367.92	0.29	0	-1101	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	811	14.93	0.79	12	0.09	627.00	11865.00	13580	20230414	-31.08	7190	20231020	30.18	10400	-10.00	20240328	8470	10.51	20240102	12970	-27.83	20230428	7190	30.18	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
55	20240422	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-40	5	-0.42	49341750	5256	22.55	9410	9470	9330	12240	6600	9420	9387.70	0.29	0	-863	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	813	14.96	0.79	12	0.06	627.00	11865.00	13580	20230414	-30.93	7190	20231020	30.46	10400	-9.81	20240328	8470	10.74	20240102	12970	-27.68	20230428	7190	30.46	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
56	20240422	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-30	5	-0.32	19959320	2119	9.09	9410	9470	9390	12240	6600	9420	9419.22	0.29	0	-961	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	814	14.98	0.79	12	0.02	627.00	11865.00	13580	20230414	-30.85	7190	20231020	30.60	10400	-9.71	20240328	8470	10.86	20240102	12970	-27.60	20230428	7190	30.60	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
57	20240422	091134	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-20	5	-0.21	3658500	389	1.67	9410	9420	9400	12240	6600	9420	9404.88	0.29	0	-42	9746	9582	9446	9282	9146	9515	9215	43	2820	500	6780	10	1	8666361	815	14.99	0.79	12	0.00	627.00	11865.00	13580	20230414	-30.78	7190	20231020	30.74	10400	-9.62	20240328	8470	10.98	20240102	12970	-27.53	20230428	7190	30.74	20231020	2.02	N	314140	500	43 억		24719	N	N	0	N	00	N
58	20240419	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-190	5	-1.98	218734690	23311	225.86	9610	9610	9310	12490	6730	9610	9383.33	0.35	0	-5566	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	816	15.02	0.79	12	0.27	627.00	11865.00	13580	20230414	-30.63	7190	20231020	31.02	10400	-9.42	20240328	8470	11.22	20240102	13290	-29.12	20230419	7190	31.02	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
59	20240419	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-220	5	-2.29	210000230	22383	216.87	9610	9610	9310	12490	6730	9610	9382.13	0.35	0	-5279	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	814	14.98	0.79	12	0.26	627.00	11865.00	13580	20230414	-30.85	7190	20231020	30.60	10400	-9.71	20240328	8470	10.86	20240102	13290	-29.35	20230419	7190	30.60	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
60	20240419	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-290	5	-3.02	173631790	18488	179.13	9610	9610	9310	12490	6730	9610	9391.59	0.35	0	-4972	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	808	14.86	0.79	12	0.21	627.00	11865.00	13580	20230414	-31.37	7190	20231020	29.62	10400	-10.38	20240328	8470	10.04	20240102	13290	-29.87	20230419	7190	29.62	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
61	20240419	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-210	5	-2.19	136306570	14496	140.45	9610	9610	9310	12490	6730	9610	9403.05	0.35	0	-5131	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	815	14.99	0.79	12	0.17	627.00	11865.00	13580	20230414	-30.78	7190	20231020	30.74	10400	-9.62	20240328	8470	10.98	20240102	13290	-29.27	20230419	7190	30.74	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
62	20240419	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-210	5	-2.19	120262740	12788	123.90	9610	9610	9310	12490	6730	9610	9404.34	0.35	0	-5131	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	815	14.99	0.79	12	0.15	627.00	11865.00	13580	20230414	-30.78	7190	20231020	30.74	10400	-9.62	20240328	8470	10.98	20240102	13290	-29.27	20230419	7190	30.74	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
63	20240419	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-140	5	-1.46	50181480	5309	51.44	9610	9610	9360	12490	6730	9610	9452.15	0.35	0	-2177	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	821	15.10	0.80	12	0.06	627.00	11865.00	13580	20230414	-30.27	7190	20231020	31.71	10400	-8.94	20240328	8470	11.81	20240102	13290	-28.74	20230419	7190	31.71	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
64	20240419	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-120	5	-1.25	15585940	1642	15.91	9610	9610	9470	12490	6730	9610	9492.05	0.35	0	-500	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	822	15.14	0.80	12	0.02	627.00	11865.00	13580	20230414	-30.12	7190	20231020	31.99	10400	-8.75	20240328	8470	12.04	20240102	13290	-28.59	20230419	7190	31.99	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
65	20240419	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-100	5	-1.04	390410	41	0.40	9610	9610	9510	12490	6730	9610	9522.20	0.35	0	-9	9710	9660	9580	9530	9450	9685	9555	43	2880	500	6910	10	1	8666361	824	15.17	0.80	12	0.00	627.00	11865.00	13580	20230414	-29.97	7190	20231020	32.27	10400	-8.56	20240328	8470	12.28	20240102	13290	-28.44	20230419	7190	32.27	20231020	2.05	N	314140	500	43 억		30408	N	N	0	N	00	N
66	20240418	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	110	2	1.16	98914360	10320	107.85	9500	9630	9500	12350	6650	9500	9584.72	0.35	0	79	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	833	15.33	0.81	12	0.12	627.00	11865.00	13580	20230414	-29.23	7190	20231020	33.66	10400	-7.60	20240328	8470	13.46	20240102	13290	-27.69	20230419	7190	33.66	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
67	20240418	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	110	2	1.16	98693290	10297	107.61	9500	9630	9500	12350	6650	9500	9584.66	0.35	0	78	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	833	15.33	0.81	12	0.12	627.00	11865.00	13580	20230414	-29.23	7190	20231020	33.66	10400	-7.60	20240328	8470	13.46	20240102	13290	-27.69	20230419	7190	33.66	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
68	20240418	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	100	2	1.05	83677320	8727	91.20	9500	9630	9500	12350	6650	9500	9588.33	0.35	0	-788	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	832	15.31	0.81	12	0.10	627.00	11865.00	13580	20230414	-29.31	7190	20231020	33.52	10400	-7.69	20240328	8470	13.34	20240102	13290	-27.77	20230419	7190	33.52	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
69	20240418	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	100	2	1.05	41961580	4377	45.74	9500	9630	9500	12350	6650	9500	9586.84	0.35	0	-691	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	832	15.31	0.81	12	0.05	627.00	11865.00	13580	20230414	-29.31	7190	20231020	33.52	10400	-7.69	20240328	8470	13.34	20240102	13290	-27.77	20230419	7190	33.52	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
70	20240418	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	110	2	1.16	26090320	2724	28.47	9500	9630	9500	12350	6650	9500	9577.94	0.35	0	-570	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	833	15.33	0.81	12	0.03	627.00	11865.00	13580	20230414	-29.23	7190	20231020	33.66	10400	-7.60	20240328	8470	13.46	20240102	13290	-27.69	20230419	7190	33.66	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
71	20240418	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	100	2	1.05	12655310	1322	13.82	9500	9610	9500	12350	6650	9500	9572.85	0.35	0	-444	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	832	15.31	0.81	12	0.02	627.00	11865.00	13580	20230414	-29.31	7190	20231020	33.52	10400	-7.69	20240328	8470	13.34	20240102	13290	-27.77	20230419	7190	33.52	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
72	20240418	101036	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	100	2	1.05	7557130	791	8.27	9500	9600	9500	12350	6650	9500	9553.89	0.35	0	-442	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	832	15.31	0.81	12	0.01	627.00	11865.00	13580	20230414	-29.31	7190	20231020	33.52	10400	-7.69	20240328	8470	13.34	20240102	13290	-27.77	20230419	7190	33.52	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
73	20240418	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	0	3	0.00	1168500	123	1.29	9500	9500	9500	12350	6650	9500	9500.00	0.35	0	0	9806	9652	9546	9392	9286	9600	9340	43	2850	500	6840	10	1	8666361	823	15.15	0.80	12	0.00	627.00	11865.00	13580	20230414	-30.04	7190	20231020	32.13	10400	-8.65	20240328	8470	12.16	20240102	13290	-28.52	20230419	7190	32.13	20231020	2.10	N	314140	500	43 억		30329	N	N	0	N	00	N
74	20240417	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-20	5	-0.21	91229400	9569	35.37	9700	9700	9440	12370	6670	9520	9533.85	0.35	0	71	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	823	15.15	0.80	12	0.11	627.00	11865.00	13580	20230414	-30.04	7190	20231020	32.13	10400	-8.65	20240328	8470	12.16	20240102	13300	-28.57	20230417	7190	32.13	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
75	20240417	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-50	5	-0.53	89010980	9335	34.50	9700	9700	9440	12370	6670	9520	9535.19	0.35	0	98	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	821	15.10	0.80	12	0.11	627.00	11865.00	13580	20230414	-30.27	7190	20231020	31.71	10400	-8.94	20240328	8470	11.81	20240102	13300	-28.80	20230417	7190	31.71	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
76	20240417	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-30	5	-0.32	81239920	8516	31.48	9700	9700	9440	12370	6670	9520	9539.68	0.35	0	610	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	822	15.14	0.80	12	0.10	627.00	11865.00	13580	20230414	-30.12	7190	20231020	31.99	10400	-8.75	20240328	8470	12.04	20240102	13300	-28.65	20230417	7190	31.99	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
77	20240417	131039	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	20	2	0.21	72688650	7616	28.15	9700	9700	9440	12370	6670	9520	9544.20	0.35	0	749	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	827	15.22	0.80	12	0.09	627.00	11865.00	13580	20230414	-29.75	7190	20231020	32.68	10400	-8.27	20240328	8470	12.63	20240102	13300	-28.27	20230417	7190	32.68	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
78	20240417	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	20	2	0.21	72469440	7593	28.07	9700	9700	9440	12370	6670	9520	9544.24	0.35	0	759	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	827	15.22	0.80	12	0.09	627.00	11865.00	13580	20230414	-29.75	7190	20231020	32.68	10400	-8.27	20240328	8470	12.63	20240102	13300	-28.27	20230417	7190	32.68	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
79	20240417	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	0	3	0.00	71641210	7506	27.74	9700	9700	9440	12370	6670	9520	9544.53	0.35	0	844	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	825	15.18	0.80	12	0.09	627.00	11865.00	13580	20230414	-29.90	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13300	-28.42	20230417	7190	32.41	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
80	20240417	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	10	2	0.11	67883870	7110	26.28	9700	9700	9440	12370	6670	9520	9547.66	0.35	0	844	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	826	15.20	0.80	12	0.08	627.00	11865.00	13580	20230414	-29.82	7190	20231020	32.55	10400	-8.37	20240328	8470	12.51	20240102	13300	-28.35	20230417	7190	32.55	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
81	20240417	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	0	3	0.00	22447880	2322	8.58	9700	9700	9520	12370	6670	9520	9667.48	0.35	0	-2013	10026	9772	9636	9382	9246	9705	9315	43	2850	500	6850	10	1	8666361	825	15.18	0.80	12	0.03	627.00	11865.00	13580	20230414	-29.90	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13300	-28.42	20230417	7190	32.41	20231020	2.13	N	314140	500	43 억		30152	N	N	0	N	00	N
82	20240416	161035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-320	5	-3.25	262063690	27054	189.25	9840	9890	9500	12790	6890	9840	9686.69	0.32	0	2418	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	825	15.18	0.80	12	0.31	627.00	11865.00	13580	20230414	-29.90	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13300	-28.42	20230417	7190	32.41	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
83	20240416	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-300	5	-3.05	257595210	26586	185.98	9840	9890	9500	12790	6890	9840	9689.13	0.32	0	2541	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	827	15.22	0.80	12	0.31	627.00	11865.00	13580	20230414	-29.75	7190	20231020	32.68	10400	-8.27	20240328	8470	12.63	20240102	13300	-28.27	20230417	7190	32.68	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
84	20240416	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-230	5	-2.34	224098490	23075	161.42	9840	9890	9580	12790	6890	9840	9711.74	0.32	0	3103	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	833	15.33	0.81	12	0.27	627.00	11865.00	13580	20230414	-29.23	7190	20231020	33.66	10400	-7.60	20240328	8470	13.46	20240102	13300	-27.74	20230417	7190	33.66	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
85	20240416	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-160	5	-1.63	169177610	17369	121.50	9840	9890	9640	12790	6890	9840	9740.20	0.32	0	3459	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	839	15.44	0.82	12	0.20	627.00	11865.00	13580	20230414	-28.72	7190	20231020	34.63	10400	-6.92	20240328	8470	14.29	20240102	13300	-27.22	20230417	7190	34.63	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
86	20240416	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-150	5	-1.52	161909910	16618	116.25	9840	9890	9640	12790	6890	9840	9743.04	0.32	0	3861	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	840	15.45	0.82	12	0.19	627.00	11865.00	13580	20230414	-28.65	7190	20231020	34.77	10400	-6.83	20240328	8470	14.40	20240102	13300	-27.14	20230417	7190	34.77	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
87	20240416	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-190	5	-1.93	127820440	13089	91.56	9840	9890	9650	12790	6890	9840	9765.49	0.32	0	3696	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	836	15.39	0.81	12	0.15	627.00	11865.00	13580	20230414	-28.94	7190	20231020	34.21	10400	-7.21	20240328	8470	13.93	20240102	13300	-27.44	20230417	7190	34.21	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
88	20240416	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-100	5	-1.02	73433820	7476	52.30	9840	9890	9680	12790	6890	9840	9822.61	0.32	0	516	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	844	15.53	0.82	12	0.09	627.00	11865.00	13580	20230414	-28.28	7190	20231020	35.47	10400	-6.35	20240328	8470	14.99	20240102	13300	-26.77	20230417	7190	35.47	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
89	20240416	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	10	2	0.10	8667340	881	6.16	9840	9850	9830	12790	6890	9840	9838.07	0.32	0	-337	10053	9946	9773	9666	9493	10000	9720	43	2950	500	7080	10	1	8666361	854	15.71	0.83	12	0.01	627.00	11865.00	13580	20230414	-27.47	7190	20231020	37.00	10400	-5.29	20240328	8470	16.29	20240102	13300	-25.94	20230417	7190	37.00	20231020	2.15	N	314140	500	43 억		27735	N	N	0	N	00	N
90	20240415	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	10	2	0.10	138812560	14167	53.35	9690	9880	9600	12770	6890	9830	9798.30	0.35	0	-2797	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	853	15.69	0.83	12	0.16	627.00	11865.00	13730	20230407	-28.33	7190	20231020	36.86	10400	-5.38	20240328	8470	16.17	20240102	13300	-26.02	20230417	7190	36.86	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
91	20240415	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-30	5	-0.31	132121360	13487	50.79	9690	9880	9600	12770	6890	9830	9796.20	0.35	0	-2889	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	849	15.63	0.83	12	0.16	627.00	11865.00	13730	20230407	-28.62	7190	20231020	36.30	10400	-5.77	20240328	8470	15.70	20240102	13300	-26.32	20230417	7190	36.30	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
92	20240415	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	0	3	0.00	128583710	13126	49.43	9690	9880	9600	12770	6890	9830	9796.11	0.35	0	-2962	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	852	15.68	0.83	12	0.15	627.00	11865.00	13730	20230407	-28.40	7190	20231020	36.72	10400	-5.48	20240328	8470	16.06	20240102	13300	-26.09	20230417	7190	36.72	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
93	20240415	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	30	2	0.31	123941890	12655	47.65	9690	9880	9600	12770	6890	9830	9793.91	0.35	0	-2985	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	855	15.73	0.83	12	0.15	627.00	11865.00	13730	20230407	-28.19	7190	20231020	37.13	10400	-5.19	20240328	8470	16.41	20240102	13300	-25.86	20230417	7190	37.13	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
94	20240415	121023	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	0	3	0.00	115510290	11797	44.42	9690	9830	9600	12770	6890	9830	9791.50	0.35	0	-2942	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	852	15.68	0.83	12	0.14	627.00	11865.00	13730	20230407	-28.40	7190	20231020	36.72	10400	-5.48	20240328	8470	16.06	20240102	13300	-26.09	20230417	7190	36.72	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
95	20240415	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-30	5	-0.31	99915340	10201	38.41	9690	9830	9600	12770	6890	9830	9794.66	0.35	0	-2723	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	849	15.63	0.83	12	0.12	627.00	11865.00	13730	20230407	-28.62	7190	20231020	36.30	10400	-5.77	20240328	8470	15.70	20240102	13300	-26.32	20230417	7190	36.30	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
96	20240415	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-80	5	-0.81	89644510	9151	34.46	9690	9830	9600	12770	6890	9830	9796.14	0.35	0	-2875	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	845	15.55	0.82	12	0.11	627.00	11865.00	13730	20230407	-28.99	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13300	-26.69	20230417	7190	35.61	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
97	20240415	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-70	5	-0.71	76882960	7829	29.48	9690	9830	9680	12770	6890	9830	9820.28	0.35	0	-3336	10003	9916	9793	9706	9583	9855	9645	43	2940	500	7070	10	1	8666361	846	15.57	0.82	12	0.09	627.00	11865.00	13730	20230407	-28.91	7190	20231020	35.74	10400	-6.15	20240328	8470	15.23	20240102	13300	-26.62	20230417	7190	35.74	20231020	2.17	N	314140	500	43 억		30514	N	N	0	N	00	N
98	20240412	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-70	5	-0.71	168987170	17330	97.29	9870	9880	9670	12870	6930	9900	9751.14	0.37	0	-1585	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	852	15.68	0.83	12	0.20	627.00	11865.00	13850	20230406	-29.03	7190	20231020	36.72	10400	-5.48	20240328	8470	16.06	20240102	13580	-27.61	20230414	7190	36.72	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
99	20240412	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-210	5	-2.12	152473330	15638	87.79	9870	9880	9670	12870	6930	9900	9750.18	0.37	0	-1543	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	840	15.45	0.82	12	0.18	627.00	11865.00	13850	20230406	-30.04	7190	20231020	34.77	10400	-6.83	20240328	8470	14.40	20240102	13580	-28.65	20230414	7190	34.77	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
100	20240412	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-190	5	-1.92	113613430	11644	65.37	9870	9880	9670	12870	6930	9900	9757.25	0.37	0	-1283	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	842	15.49	0.82	12	0.13	627.00	11865.00	13850	20230406	-29.89	7190	20231020	35.05	10400	-6.63	20240328	8470	14.64	20240102	13580	-28.50	20230414	7190	35.05	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
101	20240412	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-170	5	-1.72	100566580	10300	57.82	9870	9880	9690	12870	6930	9900	9763.75	0.37	0	-997	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	843	15.52	0.82	12	0.12	627.00	11865.00	13850	20230406	-29.75	7190	20231020	35.33	10400	-6.44	20240328	8470	14.88	20240102	13580	-28.35	20230414	7190	35.33	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
102	20240412	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-150	5	-1.52	65963540	6743	37.85	9870	9880	9710	12870	6930	9900	9782.52	0.37	0	122	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	845	15.55	0.82	12	0.08	627.00	11865.00	13850	20230406	-29.60	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13580	-28.20	20230414	7190	35.61	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
103	20240412	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-110	5	-1.11	50633820	5174	29.05	9870	9880	9710	12870	6930	9900	9786.20	0.37	0	589	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	848	15.61	0.83	12	0.06	627.00	11865.00	13850	20230406	-29.31	7190	20231020	36.16	10400	-5.87	20240328	8470	15.58	20240102	13580	-27.91	20230414	7190	36.16	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
104	20240412	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-20	5	-0.20	17482840	1778	9.98	9870	9880	9710	12870	6930	9900	9832.87	0.37	0	-146	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	856	15.76	0.83	12	0.02	627.00	11865.00	13850	20230406	-28.66	7190	20231020	37.41	10400	-5.00	20240328	8470	16.65	20240102	13580	-27.25	20230414	7190	37.41	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
105	20240412	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-70	5	-0.71	10878450	1107	6.21	9870	9880	9710	12870	6930	9900	9826.96	0.37	0	-36	10226	10062	9786	9622	9346	10145	9705	43	2970	500	7120	10	1	8666361	852	15.68	0.83	12	0.01	627.00	11865.00	13850	20230406	-29.03	7190	20231020	36.72	10400	-5.48	20240328	8470	16.06	20240102	13580	-27.61	20230414	7190	36.72	20231020	2.20	N	314140	500	43 억		32044	N	N	0	N	00	N
106	20240411	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	50	2	0.51	172337960	17813	78.18	9740	9950	9510	12800	6900	9850	9674.84	0.35	0	1430	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	858	15.79	0.83	12	0.21	627.00	11865.00	13850	20230406	-28.52	7190	20231020	37.69	10400	-4.81	20240328	8470	16.88	20240102	13580	-27.10	20230414	7190	37.69	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
107	20240411	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	30	2	0.30	167879250	17362	76.20	9740	9950	9510	12800	6900	9850	9669.35	0.35	0	1475	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	856	15.76	0.83	12	0.20	627.00	11865.00	13850	20230406	-28.66	7190	20231020	37.41	10400	-5.00	20240328	8470	16.65	20240102	13580	-27.25	20230414	7190	37.41	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
108	20240411	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	-120	5	-1.22	130486060	13554	59.49	9740	9740	9510	12800	6900	9850	9627.13	0.35	0	819	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	843	15.52	0.82	12	0.16	627.00	11865.00	13850	20230406	-29.75	7190	20231020	35.33	10400	-6.44	20240328	8470	14.88	20240102	13580	-28.35	20230414	7190	35.33	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
109	20240411	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-150	5	-1.52	107400720	11174	49.04	9740	9740	9510	12800	6900	9850	9611.66	0.35	0	359	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	841	15.47	0.82	12	0.13	627.00	11865.00	13850	20230406	-29.96	7190	20231020	34.91	10400	-6.73	20240328	8470	14.52	20240102	13580	-28.57	20230414	7190	34.91	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
110	20240411	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-140	5	-1.42	104470760	10872	47.72	9740	9740	9510	12800	6900	9850	9609.16	0.35	0	381	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	842	15.49	0.82	12	0.13	627.00	11865.00	13850	20230406	-29.89	7190	20231020	35.05	10400	-6.63	20240328	8470	14.64	20240102	13580	-28.50	20230414	7190	35.05	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
111	20240411	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	-200	5	-2.03	85401520	8902	39.07	9740	9740	9510	12800	6900	9850	9593.52	0.35	0	308	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	836	15.39	0.81	12	0.10	627.00	11865.00	13850	20230406	-30.32	7190	20231020	34.21	10400	-7.21	20240328	8470	13.93	20240102	13580	-28.94	20230414	7190	34.21	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
112	20240411	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	-210	5	-2.13	53337840	5566	24.43	9740	9740	9510	12800	6900	9850	9582.80	0.35	0	-730	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	835	15.37	0.81	12	0.06	627.00	11865.00	13850	20230406	-30.40	7190	20231020	34.08	10400	-7.31	20240328	8470	13.81	20240102	13580	-29.01	20230414	7190	34.08	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
113	20240411	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-270	5	-2.74	9891640	1028	4.51	9740	9740	9510	12800	6900	9850	9622.22	0.35	0	104	10223	10036	9863	9676	9503	10130	9770	43	2950	500	7090	10	1	8666361	830	15.28	0.81	12	0.01	627.00	11865.00	13850	20230406	-30.83	7190	20231020	33.24	10400	-7.88	20240328	8470	13.11	20240102	13580	-29.46	20230414	7190	33.24	20231020	2.23	N	314140	500	43 억		30610	N	N	0	N	00	N
114	20240409	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	60	2	0.61	222644620	22716	23.29	9790	10050	9690	12720	6860	9790	9801.21	0.41	0	-5175	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	854	15.71	0.83	12	0.26	627.00	11865.00	13850	20230406	-28.88	7190	20231020	37.00	10400	-5.29	20240328	8470	16.29	20240102	13580	-27.47	20230414	7190	37.00	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
115	20240409	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	0	3	0.00	209035630	21333	21.87	9790	10050	9690	12720	6860	9790	9798.70	0.41	0	-5084	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	848	15.61	0.83	12	0.25	627.00	11865.00	13850	20230406	-29.31	7190	20231020	36.16	10400	-5.87	20240328	8470	15.58	20240102	13580	-27.91	20230414	7190	36.16	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
116	20240409	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-20	5	-0.20	189838280	19369	19.86	9790	10050	9690	12720	6860	9790	9801.14	0.41	0	-4757	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	847	15.58	0.82	12	0.22	627.00	11865.00	13850	20230406	-29.46	7190	20231020	35.88	10400	-6.06	20240328	8470	15.35	20240102	13580	-28.06	20230414	7190	35.88	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
117	20240409	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	-70	5	-0.72	179519150	18309	18.77	9790	10050	9690	12720	6860	9790	9804.97	0.41	0	-4336	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	842	15.50	0.82	12	0.21	627.00	11865.00	13850	20230406	-29.82	7190	20231020	35.19	10400	-6.54	20240328	8470	14.76	20240102	13580	-28.42	20230414	7190	35.19	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
118	20240409	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-80	5	-0.82	167124980	17035	17.46	9790	10050	9690	12720	6860	9790	9810.68	0.41	0	-4119	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	842	15.49	0.82	12	0.20	627.00	11865.00	13850	20230406	-29.89	7190	20231020	35.05	10400	-6.63	20240328	8470	14.64	20240102	13580	-28.50	20230414	7190	35.05	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
119	20240409	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	0	3	0.00	144964330	14754	15.12	9790	10050	9740	12720	6860	9790	9825.43	0.41	0	-3348	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	848	15.61	0.83	12	0.17	627.00	11865.00	13850	20230406	-29.31	7190	20231020	36.16	10400	-5.87	20240328	8470	15.58	20240102	13580	-27.91	20230414	7190	36.16	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
120	20240409	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	0	3	0.00	115828730	11775	12.07	9790	10050	9770	12720	6860	9790	9836.83	0.41	0	-2621	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	848	15.61	0.83	12	0.14	627.00	11865.00	13850	20230406	-29.31	7190	20231020	36.16	10400	-5.87	20240328	8470	15.58	20240102	13580	-27.91	20230414	7190	36.16	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
121	20240409	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	160	2	1.63	9733510	986	1.01	9790	9980	9790	12720	6860	9790	9871.71	0.41	0	-557	10703	10246	9893	9436	9083	10475	9665	43	2930	500	7040	10	1	8666361	862	15.87	0.84	12	0.01	627.00	11865.00	13850	20230406	-28.16	7190	20231020	38.39	10400	-4.33	20240328	8470	17.47	20240102	13580	-26.73	20230414	7190	38.39	20231020	2.22	N	314140	500	43 억		35539	N	N	0	N	00	N
122	20240408	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	10	2	0.10	979686800	97522	357.64	9710	10350	9540	12710	6850	9780	10046.07	0.57	0	-13303	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	848	15.61	0.83	12	1.13	627.00	11865.00	13850	20230406	-29.31	7190	20231020	36.16	10400	-5.87	20240328	8470	15.58	20240102	13580	-27.91	20230414	7190	36.16	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
123	20240408	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	80	2	0.82	966581800	96186	352.74	9710	10350	9540	12710	6850	9780	10049.09	0.57	0	-12296	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	855	15.73	0.83	12	1.11	627.00	11865.00	13850	20230406	-28.81	7190	20231020	37.13	10400	-5.19	20240328	8470	16.41	20240102	13580	-27.39	20230414	7190	37.13	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
124	20240408	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	10220	440	2	4.50	780649590	77492	284.19	9710	10350	9540	12710	6850	9780	10073.94	0.57	0	-12574	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	886	16.30	0.86	12	0.89	627.00	11865.00	13850	20230406	-26.21	7190	20231020	42.14	10400	-1.73	20240328	8470	20.66	20240102	13580	-24.74	20230414	7190	42.14	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
125	20240408	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	380	2	3.89	672973090	66926	245.44	9710	10350	9540	12710	6850	9780	10055.48	0.57	0	-15773	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	881	16.20	0.86	12	0.77	627.00	11865.00	13850	20230406	-26.64	7190	20231020	41.31	10400	-2.31	20240328	8470	19.95	20240102	13580	-25.18	20230414	7190	41.31	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
126	20240408	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	120	2	1.23	158399860	16321	59.85	9710	9950	9540	12710	6850	9780	9705.28	0.57	0	-6119	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	858	15.79	0.83	12	0.19	627.00	11865.00	13850	20230406	-28.52	7190	20231020	37.69	10400	-4.81	20240328	8470	16.88	20240102	13580	-27.10	20230414	7190	37.69	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
127	20240408	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-40	5	-0.41	109774500	11369	41.69	9710	9900	9540	12710	6850	9780	9655.60	0.57	0	-4257	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	844	15.53	0.82	12	0.13	627.00	11865.00	13850	20230406	-29.68	7190	20231020	35.47	10400	-6.35	20240328	8470	14.99	20240102	13580	-28.28	20230414	7190	35.47	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
128	20240408	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-150	5	-1.53	62771230	6544	24.00	9710	9770	9540	12710	6850	9780	9592.18	0.57	0	-2667	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	835	15.36	0.81	12	0.08	627.00	11865.00	13850	20230406	-30.47	7190	20231020	33.94	10400	-7.40	20240328	8470	13.70	20240102	13580	-29.09	20230414	7190	33.94	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
129	20240408	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-170	5	-1.74	16067150	1662	6.10	9710	9770	9610	12710	6850	9780	9667.36	0.57	0	-1330	10073	9926	9683	9536	9293	9805	9415	43	2930	500	7040	10	1	8666361	833	15.33	0.81	12	0.02	627.00	11865.00	13850	20230406	-30.61	7190	20231020	33.66	10400	-7.60	20240328	8470	13.46	20240102	13580	-29.23	20230414	7190	33.66	20231020	2.31	N	314140	500	43 억		49740	N	N	0	N	00	N
130	20240405	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	90	2	0.93	262096450	27245	69.91	9810	9830	9440	12590	6790	9690	9619.98	0.66	0	-7807	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	848	15.60	0.82	12	0.31	627.00	11865.00	13850	20230406	-29.39	7190	20231020	36.02	10400	-5.96	20240328	8470	15.47	20240102	13850	-29.39	20230406	7190	36.02	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
131	20240405	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	60	2	0.62	244865580	25480	65.38	9810	9830	9440	12590	6790	9690	9610.11	0.66	0	-7551	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	845	15.55	0.82	12	0.29	627.00	11865.00	13850	20230406	-29.60	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13850	-29.60	20230406	7190	35.61	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
132	20240405	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	80	2	0.83	222192630	23149	59.40	9810	9830	9440	12590	6790	9690	9598.37	0.66	0	-6378	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	847	15.58	0.82	12	0.27	627.00	11865.00	13850	20230406	-29.46	7190	20231020	35.88	10400	-6.06	20240328	8470	15.35	20240102	13850	-29.46	20230406	7190	35.88	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
133	20240405	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	60	2	0.62	177318300	18533	47.56	9810	9810	9440	12590	6790	9690	9567.71	0.66	0	-5432	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	845	15.55	0.82	12	0.21	627.00	11865.00	13850	20230406	-29.60	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13850	-29.60	20230406	7190	35.61	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
134	20240405	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	0	3	0.00	155097190	16246	41.69	9810	9810	9440	12590	6790	9690	9546.79	0.66	0	-4136	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	840	15.45	0.82	12	0.19	627.00	11865.00	13850	20230406	-30.04	7190	20231020	34.77	10400	-6.83	20240328	8470	14.40	20240102	13850	-30.04	20230406	7190	34.77	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
135	20240405	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-210	5	-2.17	106524950	11159	28.63	9810	9810	9440	12590	6790	9690	9546.10	0.66	0	-5283	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	822	15.12	0.80	12	0.13	627.00	11865.00	13850	20230406	-31.55	7190	20231020	31.85	10400	-8.85	20240328	8470	11.92	20240102	13850	-31.55	20230406	7190	31.85	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
136	20240405	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	-110	5	-1.14	33020040	3433	8.81	9810	9810	9510	12590	6790	9690	9618.42	0.66	0	-2509	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	830	15.28	0.81	12	0.04	627.00	11865.00	13850	20230406	-30.83	7190	20231020	33.24	10400	-7.88	20240328	8470	13.11	20240102	13850	-30.83	20230406	7190	33.24	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
137	20240405	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-90	5	-0.93	11563930	1201	3.08	9810	9810	9510	12590	6790	9690	9628.58	0.66	0	-720	10263	9976	9813	9526	9363	9895	9445	43	2900	500	6970	10	1	8666361	832	15.31	0.81	12	0.01	627.00	11865.00	13850	20230406	-30.69	7190	20231020	33.52	10400	-7.69	20240328	8470	13.34	20240102	13850	-30.69	20230406	7190	33.52	20231020	2.37	N	314140	500	43 억		57547	N	N	0	N	00	N
138	20240404	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-30	5	-0.31	382115170	38970	91.68	10100	10100	9650	12630	6810	9720	9805.37	0.73	0	-5512	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	840	15.45	0.82	12	0.45	627.00	11865.00	13850	20230406	-30.04	7190	20231020	34.77	10400	-6.83	20240328	8470	14.40	20240102	13850	-30.04	20230406	7190	34.77	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
139	20240404	150930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	20	2	0.21	369173930	37636	88.54	10100	10100	9650	12630	6810	9720	9809.06	0.73	0	-5187	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	844	15.53	0.82	12	0.43	627.00	11865.00	13850	20230406	-29.68	7190	20231020	35.47	10400	-6.35	20240328	8470	14.99	20240102	13850	-29.68	20230406	7190	35.47	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
140	20240404	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	110	2	1.13	309512480	31544	74.21	10100	10100	9650	12630	6810	9720	9812.09	0.73	0	-2408	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	852	15.68	0.83	12	0.36	627.00	11865.00	13850	20230406	-29.03	7190	20231020	36.72	10400	-5.48	20240328	8470	16.06	20240102	13850	-29.03	20230406	7190	36.72	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
141	20240404	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	80	2	0.82	247093000	25177	59.23	10100	10100	9650	12630	6810	9720	9814.24	0.73	0	-3251	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	849	15.63	0.83	12	0.29	627.00	11865.00	13850	20230406	-29.24	7190	20231020	36.30	10400	-5.77	20240328	8470	15.70	20240102	13850	-29.24	20230406	7190	36.30	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
142	20240404	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	150	2	1.54	203879750	20744	48.80	10100	10100	9650	12630	6810	9720	9828.37	0.73	0	-2341	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	855	15.74	0.83	12	0.24	627.00	11865.00	13850	20230406	-28.74	7190	20231020	37.27	10400	-5.10	20240328	8470	16.53	20240102	13850	-28.74	20230406	7190	37.27	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
143	20240404	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	180	2	1.85	163604700	16679	39.24	10100	10100	9650	12630	6810	9720	9809.02	0.73	0	-282	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	858	15.79	0.83	12	0.19	627.00	11865.00	13850	20230406	-28.52	7190	20231020	37.69	10400	-4.81	20240328	8470	16.88	20240102	13850	-28.52	20230406	7190	37.69	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
144	20240404	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	10	2	0.10	102926820	10485	24.67	10100	10100	9650	12630	6810	9720	9816.58	0.73	0	-3283	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	843	15.52	0.82	12	0.12	627.00	11865.00	13850	20230406	-29.75	7190	20231020	35.33	10400	-6.44	20240328	8470	14.88	20240102	13850	-29.75	20230406	7190	35.33	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
145	20240404	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	60	2	0.62	38235270	3876	9.12	10100	10100	9650	12630	6810	9720	9864.62	0.73	0	-1146	10213	9966	9633	9386	9053	10090	9510	43	2910	500	6990	10	1	8666361	848	15.60	0.82	12	0.04	627.00	11865.00	13850	20230406	-29.39	7190	20231020	36.02	10400	-5.96	20240328	8470	15.47	20240102	13850	-29.39	20230406	7190	36.02	20231020	2.28	N	314140	500	43 억		63059	N	N	0	N	00	N
146	20240403	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9720	220	2	2.32	402851260	42433	134.69	9420	9880	9300	12350	6650	9500	9493.82	0.65	0	6067	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	842	15.50	0.82	12	0.49	627.00	11865.00	13850	20230406	-29.82	7190	20231020	35.19	10400	-6.54	20240328	8470	14.76	20240102	13850	-29.82	20230406	7190	35.19	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
147	20240403	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-100	5	-1.05	238800380	25452	80.79	9420	9560	9300	12350	6650	9500	9382.38	0.65	0	3015	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	815	14.99	0.79	12	0.29	627.00	11865.00	13850	20230406	-32.13	7190	20231020	30.74	10400	-9.62	20240328	8470	10.98	20240102	13850	-32.13	20230406	7190	30.74	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
148	20240403	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-20	5	-0.21	214275830	22853	72.54	9420	9560	9300	12350	6650	9500	9376.27	0.65	0	3035	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	822	15.12	0.80	12	0.26	627.00	11865.00	13850	20230406	-31.55	7190	20231020	31.85	10400	-8.85	20240328	8470	11.92	20240102	13850	-31.55	20230406	7190	31.85	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
149	20240403	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-10	5	-0.11	213583170	22780	72.31	9420	9560	9300	12350	6650	9500	9375.91	0.65	0	3100	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	822	15.14	0.80	12	0.26	627.00	11865.00	13850	20230406	-31.48	7190	20231020	31.99	10400	-8.75	20240328	8470	12.04	20240102	13850	-31.48	20230406	7190	31.99	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
150	20240403	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-110	5	-1.16	157229930	16791	53.30	9420	9560	9300	12350	6650	9500	9363.94	0.65	0	-353	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	814	14.98	0.79	12	0.19	627.00	11865.00	13850	20230406	-32.20	7190	20231020	30.60	10400	-9.71	20240328	8470	10.86	20240102	13850	-32.20	20230406	7190	30.60	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
151	20240403	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-200	5	-2.11	139481730	14900	47.29	9420	9560	9300	12350	6650	9500	9361.19	0.65	0	-594	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	806	14.83	0.78	12	0.17	627.00	11865.00	13850	20230406	-32.85	7190	20231020	29.35	10400	-10.58	20240328	8470	9.80	20240102	13850	-32.85	20230406	7190	29.35	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
152	20240403	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-170	5	-1.79	68830100	7331	23.27	9420	9560	9330	12350	6650	9500	9388.91	0.65	0	-2092	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	809	14.88	0.79	12	0.08	627.00	11865.00	13850	20230406	-32.64	7190	20231020	29.76	10400	-10.29	20240328	8470	10.15	20240102	13850	-32.64	20230406	7190	29.76	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
153	20240403	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-50	5	-0.53	4282360	450	1.43	9420	9560	9420	12350	6650	9500	9516.36	0.65	0	-420	9780	9640	9560	9420	9340	9600	9380	43	2850	500	6840	10	1	8666361	819	15.07	0.80	12	0.01	627.00	11865.00	13850	20230406	-31.77	7190	20231020	31.43	10400	-9.13	20240328	8470	11.57	20240102	13850	-31.77	20230406	7190	31.43	20231020	2.24	N	314140	500	43 억		55986	N	N	0	N	00	N
154	20240402	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-200	5	-2.06	300365400	31503	89.69	9700	9700	9480	12610	6790	9700	9534.50	0.72	0	-6137	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	823	15.15	0.80	12	0.36	627.00	11865.00	13850	20230406	-31.41	7190	20231020	32.13	10400	-8.65	20240328	8470	12.16	20240102	13850	-31.41	20230406	7190	32.13	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
155	20240402	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-220	5	-2.27	292099080	30633	87.21	9700	9700	9480	12610	6790	9700	9535.44	0.72	0	-6011	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	822	15.12	0.80	12	0.35	627.00	11865.00	13850	20230406	-31.55	7190	20231020	31.85	10400	-8.85	20240328	8470	11.92	20240102	13850	-31.55	20230406	7190	31.85	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
156	20240402	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-180	5	-1.86	273593240	28686	81.67	9700	9700	9480	12610	6790	9700	9537.52	0.72	0	-6156	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	825	15.18	0.80	12	0.33	627.00	11865.00	13850	20230406	-31.26	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13850	-31.26	20230406	7190	32.41	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
157	20240402	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-180	5	-1.86	246151080	25799	73.45	9700	9700	9480	12610	6790	9700	9541.11	0.72	0	-5595	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	825	15.18	0.80	12	0.30	627.00	11865.00	13850	20230406	-31.26	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13850	-31.26	20230406	7190	32.41	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
158	20240402	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-220	5	-2.27	216022590	22630	64.43	9700	9700	9480	12610	6790	9700	9545.85	0.72	0	-5645	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	822	15.12	0.80	12	0.26	627.00	11865.00	13850	20230406	-31.55	7190	20231020	31.85	10400	-8.85	20240328	8470	11.92	20240102	13850	-31.55	20230406	7190	31.85	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
159	20240402	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-180	5	-1.86	187119300	19586	55.76	9700	9700	9480	12610	6790	9700	9553.73	0.72	0	-5059	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	825	15.18	0.80	12	0.23	627.00	11865.00	13850	20230406	-31.26	7190	20231020	32.41	10400	-8.46	20240328	8470	12.40	20240102	13850	-31.26	20230406	7190	32.41	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
160	20240402	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-200	5	-2.06	150386380	15719	44.75	9700	9700	9500	12610	6790	9700	9567.17	0.72	0	-4624	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	823	15.15	0.80	12	0.18	627.00	11865.00	13850	20230406	-31.41	7190	20231020	32.13	10400	-8.65	20240328	8470	12.16	20240102	13850	-31.41	20230406	7190	32.13	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
161	20240402	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-70	5	-0.72	35453110	3680	10.48	9700	9700	9610	12610	6790	9700	9634.00	0.72	0	-982	9913	9806	9713	9606	9513	9760	9560	43	2910	500	6980	10	1	8666361	835	15.36	0.81	12	0.04	627.00	11865.00	13850	20230406	-30.47	7190	20231020	33.94	10400	-7.40	20240328	8470	13.70	20240102	13850	-30.47	20230406	7190	33.94	20231020	2.20	N	314140	500	43 억		62123	N	N	0	N	00	N
162	20240401	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-120	5	-1.22	340574490	35110	38.52	9820	9820	9620	12760	6880	9820	9700.21	0.60	0	10019	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	841	15.47	0.82	12	0.41	627.00	11865.00	13850	20230406	-29.96	7190	20231020	34.91	10400	-6.73	20240328	8470	14.52	20240102	13850	-29.96	20230406	7190	34.91	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
163	20240401	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-70	5	-0.71	326095460	33618	36.88	9820	9820	9620	12760	6880	9820	9700.03	0.60	0	10081	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	845	15.55	0.82	12	0.39	627.00	11865.00	13850	20230406	-29.60	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13850	-29.60	20230406	7190	35.61	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
164	20240401	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-20	5	-0.20	316753630	32660	35.83	9820	9820	9620	12760	6880	9820	9698.52	0.60	0	10006	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	849	15.63	0.83	12	0.38	627.00	11865.00	13850	20230406	-29.24	7190	20231020	36.30	10400	-5.77	20240328	8470	15.70	20240102	13850	-29.24	20230406	7190	36.30	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
165	20240401	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-10	5	-0.10	292611320	30189	33.12	9820	9820	9620	12760	6880	9820	9692.65	0.60	0	10160	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	850	15.65	0.83	12	0.35	627.00	11865.00	13850	20230406	-29.17	7190	20231020	36.44	10400	-5.67	20240328	8470	15.82	20240102	13850	-29.17	20230406	7190	36.44	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
166	20240401	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-70	5	-0.71	270485140	27928	30.64	9820	9820	9620	12760	6880	9820	9685.09	0.60	0	9805	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	845	15.55	0.82	12	0.32	627.00	11865.00	13850	20230406	-29.60	7190	20231020	35.61	10400	-6.25	20240328	8470	15.11	20240102	13850	-29.60	20230406	7190	35.61	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
167	20240401	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-60	5	-0.61	247205720	25547	28.03	9820	9820	9620	12760	6880	9820	9676.51	0.60	0	8705	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	846	15.57	0.82	12	0.29	627.00	11865.00	13850	20230406	-29.53	7190	20231020	35.74	10400	-6.15	20240328	8470	15.23	20240102	13850	-29.53	20230406	7190	35.74	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
168	20240401	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-130	5	-1.32	203279830	21020	23.06	9820	9820	9620	12760	6880	9820	9670.78	0.60	0	6282	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	840	15.45	0.82	12	0.24	627.00	11865.00	13850	20230406	-30.04	7190	20231020	34.77	10400	-6.83	20240328	8470	14.40	20240102	13850	-30.04	20230406	7190	34.77	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N
169	20240401	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-200	5	-2.04	35979940	3716	4.08	9820	9820	9620	12760	6880	9820	9682.44	0.60	0	-210	10140	9980	9900	9740	9660	9940	9700	43	2940	500	7070	10	1	8666361	834	15.34	0.81	12	0.04	627.00	11865.00	13850	20230406	-30.54	7190	20231020	33.80	10400	-7.50	20240328	8470	13.58	20240102	13850	-30.54	20230406	7190	33.80	20231020	2.14	N	314140	500	43 억		51890	N	N	0	N	00	N