KissMeData/246960/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	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-300	5	-3.34	32421300	3700	68.77	8890	8890	8660	11660	6280	8970	8762.81	0.59	0	-1402	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	627	-10.96	3.34	12	0.05	-791.00	2597.00	10770	20240411	-19.50	6660	20230504	30.18	10770	-19.50	20240411	7600	14.08	20240122	10770	-19.50	20240411	6660	30.18	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
3	20240430	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-290	5	-3.23	28813850	3284	61.04	8890	8890	8660	11660	6280	8970	8774.01	0.59	0	-1375	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	628	-10.97	3.34	12	0.05	-791.00	2597.00	10770	20240411	-19.41	6660	20230504	30.33	10770	-19.41	20240411	7600	14.21	20240122	10770	-19.41	20240411	6660	30.33	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
4	20240430	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-270	5	-3.01	23795990	2705	50.28	8890	8890	8700	11660	6280	8970	8797.04	0.59	0	-1358	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	630	-11.00	3.35	12	0.04	-791.00	2597.00	10770	20240411	-19.22	6660	20230504	30.63	10770	-19.22	20240411	7600	14.47	20240122	10770	-19.22	20240411	6660	30.63	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
5	20240430	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-230	5	-2.56	18750910	2126	39.52	8890	8890	8740	11660	6280	8970	8819.81	0.59	0	-1277	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	632	-11.05	3.37	12	0.03	-791.00	2597.00	10770	20240411	-18.85	6660	20230504	31.23	10770	-18.85	20240411	7600	15.00	20240122	10770	-18.85	20240411	6660	31.23	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
6	20240430	121101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-190	5	-2.12	17979310	2038	37.88	8890	8890	8780	11660	6280	8970	8822.04	0.59	0	-1244	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	635	-11.10	3.38	12	0.03	-791.00	2597.00	10770	20240411	-18.48	6660	20230504	31.83	10770	-18.48	20240411	7600	15.53	20240122	10770	-18.48	20240411	6660	31.83	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
7	20240430	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-190	5	-2.12	16398910	1858	34.54	8890	8890	8780	11660	6280	8970	8826.11	0.59	0	-1244	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	635	-11.10	3.38	12	0.03	-791.00	2597.00	10770	20240411	-18.48	6660	20230504	31.83	10770	-18.48	20240411	7600	15.53	20240122	10770	-18.48	20240411	6660	31.83	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
8	20240430	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-140	5	-1.56	14316850	1622	30.15	8890	8890	8790	11660	6280	8970	8826.66	0.59	0	-1175	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	639	-11.16	3.40	12	0.02	-791.00	2597.00	10770	20240411	-18.01	6660	20230504	32.58	10770	-18.01	20240411	7600	16.18	20240122	10770	-18.01	20240411	6660	32.58	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
9	20240430	091108	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-180	5	-2.01	6839610	774	14.39	8890	8890	8790	11660	6280	8970	8836.71	0.59	0	-461	9210	9090	8870	8750	8530	9150	8810	36	2690	500	6270	10	1	7236830	636	-11.11	3.38	12	0.01	-791.00	2597.00	10770	20240411	-18.38	6660	20230504	31.98	10770	-18.38	20240411	7600	15.66	20240122	10770	-18.38	20240411	6660	31.98	20230504	0.47	N	246960	500	36 억		42418	N	N	0	N	00	N
10	20240429	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	170	2	1.93	47270950	5378	76.19	8720	8990	8650	11440	6160	8800	8789.69	0.59	0	-340	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	649	-11.34	3.45	12	0.07	-791.00	2597.00	10770	20240411	-16.71	6660	20230504	34.68	10770	-16.71	20240411	7600	18.03	20240122	10770	-16.71	20240411	6660	34.68	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
11	20240429	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	-100	5	-1.14	25821210	2971	42.09	8720	8910	8650	11440	6160	8800	8691.01	0.59	0	-120	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	630	-11.00	3.35	12	0.04	-791.00	2597.00	10770	20240411	-19.22	6660	20230504	30.63	10770	-19.22	20240411	7600	14.47	20240122	10770	-19.22	20240411	6660	30.63	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
12	20240429	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-90	5	-1.02	24996440	2876	40.74	8720	8910	8650	11440	6160	8800	8691.32	0.59	0	-97	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	630	-11.01	3.35	12	0.04	-791.00	2597.00	10770	20240411	-19.13	6660	20230504	30.78	10770	-19.13	20240411	7600	14.61	20240122	10770	-19.13	20240411	6660	30.78	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
13	20240429	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-130	5	-1.48	19479750	2240	31.73	8720	8910	8650	11440	6160	8800	8696.22	0.59	0	-97	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	627	-10.96	3.34	12	0.03	-791.00	2597.00	10770	20240411	-19.50	6660	20230504	30.18	10770	-19.50	20240411	7600	14.08	20240122	10770	-19.50	20240411	6660	30.18	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
14	20240429	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-150	5	-1.70	17894470	2057	29.14	8720	8910	8650	11440	6160	8800	8699.21	0.59	0	-97	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	626	-10.94	3.33	12	0.03	-791.00	2597.00	10770	20240411	-19.68	6660	20230504	29.88	10770	-19.68	20240411	7600	13.82	20240122	10770	-19.68	20240411	6660	29.88	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
15	20240429	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-120	5	-1.36	16369180	1881	26.65	8720	8910	8680	11440	6160	8800	8702.28	0.59	0	-97	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	628	-10.97	3.34	12	0.03	-791.00	2597.00	10770	20240411	-19.41	6660	20230504	30.33	10770	-19.41	20240411	7600	14.21	20240122	10770	-19.41	20240411	6660	30.33	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
16	20240429	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-60	5	-0.68	4982020	571	8.09	8720	8910	8710	11440	6160	8800	8724.82	0.59	0	-22	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	632	-11.05	3.37	12	0.01	-791.00	2597.00	10770	20240411	-18.85	6660	20230504	31.23	10770	-18.85	20240411	7600	15.00	20240122	10770	-18.85	20240411	6660	31.23	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
17	20240429	091055	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-80	5	-0.91	1589650	182	2.58	8720	8910	8710	11440	6160	8800	8733.61	0.59	0	-22	9053	8926	8743	8616	8433	8990	8680	36	2640	500	6160	10	1	7236830	631	-11.02	3.36	12	0.00	-791.00	2597.00	10770	20240411	-19.03	6660	20230504	30.93	10770	-19.03	20240411	7600	14.74	20240122	10770	-19.03	20240411	6660	30.93	20230504	0.47	N	246960	500	36 억		42758	N	N	0	N	00	N
18	20240426	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	240	2	2.80	61247760	7032	42.31	8560	8870	8560	11120	6000	8560	8709.09	0.59	0	-246	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	637	-11.13	3.39	12	0.10	-791.00	2597.00	10770	20240411	-18.29	6660	20230504	32.13	10770	-18.29	20240411	7600	15.79	20240122	10770	-18.29	20240411	6660	32.13	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
19	20240426	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	200	2	2.34	59261440	6806	40.95	8560	8870	8560	11120	6000	8560	8707.23	0.59	0	-236	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	634	-11.07	3.37	12	0.09	-791.00	2597.00	10770	20240411	-18.66	6660	20230504	31.53	10770	-18.66	20240411	7600	15.26	20240122	10770	-18.66	20240411	6660	31.53	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
20	20240426	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	60	2	0.70	57092470	6557	39.45	8560	8870	8560	11120	6000	8560	8707.10	0.59	0	-252	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	624	-10.90	3.32	12	0.09	-791.00	2597.00	10770	20240411	-19.96	6660	20230504	29.43	10770	-19.96	20240411	7600	13.42	20240122	10770	-19.96	20240411	6660	29.43	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
21	20240426	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	160	2	1.87	40644720	4652	27.99	8560	8870	8560	11120	6000	8560	8737.04	0.59	0	-653	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	631	-11.02	3.36	12	0.06	-791.00	2597.00	10770	20240411	-19.03	6660	20230504	30.93	10770	-19.03	20240411	7600	14.74	20240122	10770	-19.03	20240411	6660	30.93	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
22	20240426	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	240	2	2.80	36539600	4184	25.17	8560	8870	8560	11120	6000	8560	8733.17	0.59	0	-435	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	637	-11.13	3.39	12	0.06	-791.00	2597.00	10770	20240411	-18.29	6660	20230504	32.13	10770	-18.29	20240411	7600	15.79	20240122	10770	-18.29	20240411	6660	32.13	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
23	20240426	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	70	2	0.82	22058350	2533	15.24	8560	8870	8560	11120	6000	8560	8708.39	0.59	0	-367	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	625	-10.91	3.32	12	0.04	-791.00	2597.00	10770	20240411	-19.87	6660	20230504	29.58	10770	-19.87	20240411	7600	13.55	20240122	10770	-19.87	20240411	6660	29.58	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
24	20240426	101048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	180	2	2.10	16801810	1928	11.60	8560	8870	8560	11120	6000	8560	8714.63	0.59	0	-449	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	632	-11.05	3.37	12	0.03	-791.00	2597.00	10770	20240411	-18.85	6660	20230504	31.23	10770	-18.85	20240411	7600	15.00	20240122	10770	-18.85	20240411	6660	31.23	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
25	20240426	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	40	2	0.47	343190	40	0.24	8560	8610	8560	11120	6000	8560	8579.75	0.59	0	6	9380	8970	8590	8180	7800	8780	7990	36	2560	500	5990	10	1	7236830	622	-10.87	3.31	12	0.00	-791.00	2597.00	10770	20240411	-20.15	6660	20230504	29.13	10770	-20.15	20240411	7600	13.16	20240122	10770	-20.15	20240411	6660	29.13	20230504	0.47	N	246960	500	36 억		42992	N	N	0	N	00	N
26	20240425	161044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-180	5	-2.06	144921060	16552	74.94	8740	9000	8210	11360	6120	8740	8755.50	0.59	0	236	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	619	-10.82	3.30	12	0.23	-791.00	2597.00	10770	20240411	-20.52	6660	20230504	28.53	10770	-20.52	20240411	7600	12.63	20240122	10770	-20.52	20240411	6660	28.53	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
27	20240425	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-100	5	-1.14	141864740	16195	73.33	8740	9000	8210	11360	6120	8740	8759.79	0.59	0	219	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	625	-10.92	3.33	12	0.22	-791.00	2597.00	10770	20240411	-19.78	6660	20230504	29.73	10770	-19.78	20240411	7600	13.68	20240122	10770	-19.78	20240411	6660	29.73	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
28	20240425	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	80	2	0.92	128239860	14626	66.22	8740	9000	8210	11360	6120	8740	8767.94	0.59	0	302	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	638	-11.15	3.40	12	0.20	-791.00	2597.00	10770	20240411	-18.11	6660	20230504	32.43	10770	-18.11	20240411	7600	16.05	20240122	10770	-18.11	20240411	6660	32.43	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
29	20240425	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	50	2	0.57	114057290	13011	58.91	8740	9000	8210	11360	6120	8740	8766.22	0.59	0	401	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	636	-11.11	3.38	12	0.18	-791.00	2597.00	10770	20240411	-18.38	6660	20230504	31.98	10770	-18.38	20240411	7600	15.66	20240122	10770	-18.38	20240411	6660	31.98	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
30	20240425	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	40	2	0.46	108381140	12365	55.99	8740	9000	8210	11360	6120	8740	8765.15	0.59	0	448	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	635	-11.10	3.38	12	0.17	-791.00	2597.00	10770	20240411	-18.48	6660	20230504	31.83	10770	-18.48	20240411	7600	15.53	20240122	10770	-18.48	20240411	6660	31.83	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
31	20240425	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	240	2	2.75	72571410	8343	37.78	8740	8990	8210	11360	6120	8740	8698.48	0.59	0	709	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	650	-11.35	3.46	12	0.12	-791.00	2597.00	10770	20240411	-16.62	6660	20230504	34.83	10770	-16.62	20240411	7600	18.16	20240122	10770	-16.62	20240411	6660	34.83	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
32	20240425	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	-20	5	-0.23	51151220	5931	26.85	8740	8800	8210	11360	6120	8740	8624.38	0.59	0	914	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	631	-11.02	3.36	12	0.08	-791.00	2597.00	10770	20240411	-19.03	6660	20230504	30.93	10770	-19.03	20240411	7600	14.74	20240122	10770	-19.03	20240411	6660	30.93	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
33	20240425	091048	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-220	5	-2.52	3028840	352	1.59	8740	8800	8520	11360	6120	8740	8604.66	0.59	0	-69	9026	8882	8606	8462	8186	8955	8535	36	2620	500	6110	10	1	7236830	617	-10.77	3.28	12	0.00	-791.00	2597.00	10770	20240411	-20.89	6660	20230504	27.93	10770	-20.89	20240411	7600	12.11	20240122	10770	-20.89	20240411	6660	27.93	20230504	0.47	N	246960	500	36 억		42661	N	N	0	N	00	N
34	20240424	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	330	2	3.92	189064490	22084	325.15	8480	8750	8330	10930	5890	8410	8561.06	0.56	0	1811	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	632	-11.05	3.37	12	0.31	-791.00	2597.00	10770	20240411	-18.85	6660	20230504	31.23	10770	-18.85	20240411	7600	15.00	20240122	10770	-18.85	20240411	6660	31.23	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
35	20240424	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8720	310	2	3.69	185081250	21625	318.39	8480	8750	8330	10930	5890	8410	8558.67	0.56	0	1660	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	631	-11.02	3.36	12	0.30	-791.00	2597.00	10770	20240411	-19.03	6660	20230504	30.93	10770	-19.03	20240411	7600	14.74	20240122	10770	-19.03	20240411	6660	30.93	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
36	20240424	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	250	2	2.97	149795750	17564	258.60	8480	8720	8330	10930	5890	8410	8528.57	0.56	0	21	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	627	-10.95	3.33	12	0.24	-791.00	2597.00	10770	20240411	-19.59	6660	20230504	30.03	10770	-19.59	20240411	7600	13.95	20240122	10770	-19.59	20240411	6660	30.03	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
37	20240424	131046	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	180	2	2.14	113795550	13381	197.01	8480	8720	8330	10930	5890	8410	8504.26	0.56	0	-163	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	622	-10.86	3.31	12	0.18	-791.00	2597.00	10770	20240411	-20.24	6660	20230504	28.98	10770	-20.24	20240411	7600	13.03	20240122	10770	-20.24	20240411	6660	28.98	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
38	20240424	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	120	2	1.43	109040420	12824	188.81	8480	8720	8330	10930	5890	8410	8502.84	0.56	0	-161	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	617	-10.78	3.28	12	0.18	-791.00	2597.00	10770	20240411	-20.80	6660	20230504	28.08	10770	-20.80	20240411	7600	12.24	20240122	10770	-20.80	20240411	6660	28.08	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
39	20240424	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	30	2	0.36	46547010	5523	81.32	8480	8480	8330	10930	5890	8410	8427.85	0.56	0	-318	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	611	-10.67	3.25	12	0.08	-791.00	2597.00	10770	20240411	-21.63	6660	20230504	26.73	10770	-21.63	20240411	7600	11.05	20240122	10770	-21.63	20240411	6660	26.73	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
40	20240424	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	10	2	0.12	14773430	1759	25.90	8480	8480	8330	10930	5890	8410	8398.77	0.56	0	-596	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	609	-10.64	3.24	12	0.02	-791.00	2597.00	10770	20240411	-21.82	6660	20230504	26.43	10770	-21.82	20240411	7600	10.79	20240122	10770	-21.82	20240411	6660	26.43	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
41	20240424	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-80	5	-0.95	5167340	615	9.05	8480	8480	8330	10930	5890	8410	8402.18	0.56	0	-550	8750	8580	8390	8220	8030	8485	8125	36	2520	500	5880	10	1	7236830	603	-10.53	3.21	12	0.01	-791.00	2597.00	10770	20240411	-22.66	6660	20230504	25.08	10770	-22.66	20240411	7600	9.61	20240122	10770	-22.66	20240411	6660	25.08	20230504	0.47	N	246960	500	36 억		40783	N	N	0	N	00	N
42	20240423	161016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	210	2	2.56	56370910	6782	94.26	8560	8560	8200	10660	5740	8200	8311.19	0.56	0	85	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	609	-10.63	3.24	12	0.09	-791.00	2597.00	10770	20240411	-21.91	6660	20230504	26.28	10770	-21.91	20240411	7600	10.66	20240122	10770	-21.91	20240411	6660	26.28	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
43	20240423	151037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	110	2	1.34	47593550	5733	79.68	8560	8560	8200	10660	5740	8200	8301.68	0.56	0	128	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	601	-10.51	3.20	12	0.08	-791.00	2597.00	10770	20240411	-22.84	6660	20230504	24.77	10770	-22.84	20240411	7600	9.34	20240122	10770	-22.84	20240411	6660	24.77	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
44	20240423	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	120	2	1.46	47319140	5700	79.22	8560	8560	8200	10660	5740	8200	8301.60	0.56	0	129	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	602	-10.52	3.20	12	0.08	-791.00	2597.00	10770	20240411	-22.75	6660	20230504	24.92	10770	-22.75	20240411	7600	9.47	20240122	10770	-22.75	20240411	6660	24.92	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
45	20240423	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	220	2	2.68	41421120	4992	69.38	8560	8560	8200	10660	5740	8200	8297.50	0.56	0	-89	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	609	-10.64	3.24	12	0.07	-791.00	2597.00	10770	20240411	-21.82	6660	20230504	26.43	10770	-21.82	20240411	7600	10.79	20240122	10770	-21.82	20240411	6660	26.43	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
46	20240423	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	70	2	0.85	30949190	3747	52.08	8560	8560	8200	10660	5740	8200	8259.73	0.56	0	15	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	598	-10.46	3.18	12	0.05	-791.00	2597.00	10770	20240411	-23.21	6660	20230504	24.17	10770	-23.21	20240411	7600	8.82	20240122	10770	-23.21	20240411	6660	24.17	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
47	20240423	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	100	2	1.22	23871040	2894	40.22	8560	8560	8200	10660	5740	8200	8248.46	0.56	0	-41	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	601	-10.49	3.20	12	0.04	-791.00	2597.00	10770	20240411	-22.93	6660	20230504	24.62	10770	-22.93	20240411	7600	9.21	20240122	10770	-22.93	20240411	6660	24.62	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
48	20240423	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	100	2	1.22	15413670	1873	26.03	8560	8560	8200	10660	5740	8200	8229.40	0.56	0	12	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	601	-10.49	3.20	12	0.03	-791.00	2597.00	10770	20240411	-22.93	6660	20230504	24.62	10770	-22.93	20240411	7600	9.21	20240122	10770	-22.93	20240411	6660	24.62	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
49	20240423	091034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	0	3	0.00	49560	6	0.08	8560	8560	8200	10660	5740	8200	8260.00	0.56	0	0	8673	8436	8253	8016	7833	8555	8135	36	2460	500	5740	10	1	7236830	593	-10.37	3.16	12	0.00	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		40668	N	N	0	N	00	N
50	20240422	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	130	2	1.61	58863170	7195	81.98	8070	8490	8070	10490	5650	8070	8181.12	0.55	0	518	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	593	-10.37	3.16	12	0.10	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
51	20240422	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	150	2	1.86	58559430	7158	81.55	8070	8490	8070	10490	5650	8070	8180.98	0.55	0	518	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	595	-10.39	3.17	12	0.10	-791.00	2597.00	10770	20240411	-23.68	6660	20230504	23.42	10770	-23.68	20240411	7600	8.16	20240122	10770	-23.68	20240411	6660	23.42	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
52	20240422	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	90	2	1.12	43245000	5277	60.12	8070	8490	8070	10490	5650	8070	8195.00	0.55	0	53	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	591	-10.32	3.14	12	0.07	-791.00	2597.00	10770	20240411	-24.23	6660	20230504	22.52	10770	-24.23	20240411	7600	7.37	20240122	10770	-24.23	20240411	6660	22.52	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
53	20240422	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	90	2	1.12	41580360	5073	57.80	8070	8490	8070	10490	5650	8070	8196.40	0.55	0	55	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	591	-10.32	3.14	12	0.07	-791.00	2597.00	10770	20240411	-24.23	6660	20230504	22.52	10770	-24.23	20240411	7600	7.37	20240122	10770	-24.23	20240411	6660	22.52	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
54	20240422	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	150	2	1.86	21027640	2565	29.22	8070	8490	8070	10490	5650	8070	8197.91	0.55	0	-51	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	595	-10.39	3.17	12	0.04	-791.00	2597.00	10770	20240411	-23.68	6660	20230504	23.42	10770	-23.68	20240411	7600	8.16	20240122	10770	-23.68	20240411	6660	23.42	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
55	20240422	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	130	2	1.61	20633230	2517	28.68	8070	8490	8070	10490	5650	8070	8197.55	0.55	0	-66	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	593	-10.37	3.16	12	0.03	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
56	20240422	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	130	2	1.61	18774030	2290	26.09	8070	8490	8070	10490	5650	8070	8198.27	0.55	0	-73	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	593	-10.37	3.16	12	0.03	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
57	20240422	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	80	2	0.99	8813310	1087	12.38	8070	8150	8070	10490	5650	8070	8107.92	0.55	0	75	8350	8210	8110	7970	7870	8160	7920	36	2420	500	5640	10	1	7236830	590	-10.30	3.14	12	0.02	-791.00	2597.00	10770	20240411	-24.33	6660	20230504	22.37	10770	-24.33	20240411	7600	7.24	20240122	10770	-24.33	20240411	6660	22.37	20230504	0.47	N	246960	500	36 억		40132	N	N	0	N	00	N
58	20240419	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-80	5	-0.98	70685860	8719	149.81	8170	8250	8010	10590	5710	8150	8107.11	0.56	0	-705	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	584	-10.20	3.11	12	0.12	-791.00	2597.00	10770	20240411	-25.07	6660	20230504	21.17	10770	-25.07	20240411	7600	6.18	20240122	10770	-25.07	20240411	6660	21.17	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
59	20240419	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	20	2	0.25	66160820	8161	140.22	8170	8250	8010	10590	5710	8150	8106.95	0.56	0	-708	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	591	-10.33	3.15	12	0.11	-791.00	2597.00	10770	20240411	-24.14	6660	20230504	22.67	10770	-24.14	20240411	7600	7.50	20240122	10770	-24.14	20240411	6660	22.67	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
60	20240419	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-100	5	-1.23	64372220	7940	136.43	8170	8250	8010	10590	5710	8150	8107.33	0.56	0	-723	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	583	-10.18	3.10	12	0.11	-791.00	2597.00	10770	20240411	-25.26	6660	20230504	20.87	10770	-25.26	20240411	7600	5.92	20240122	10770	-25.26	20240411	6660	20.87	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
61	20240419	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-100	5	-1.23	58694380	7235	124.31	8170	8250	8010	10590	5710	8150	8112.56	0.56	0	-815	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	583	-10.18	3.10	12	0.10	-791.00	2597.00	10770	20240411	-25.26	6660	20230504	20.87	10770	-25.26	20240411	7600	5.92	20240122	10770	-25.26	20240411	6660	20.87	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
62	20240419	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-60	5	-0.74	57823230	7127	122.46	8170	8250	8010	10590	5710	8150	8113.26	0.56	0	-891	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	585	-10.23	3.12	12	0.10	-791.00	2597.00	10770	20240411	-24.88	6660	20230504	21.47	10770	-24.88	20240411	7600	6.45	20240122	10770	-24.88	20240411	6660	21.47	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
63	20240419	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	27595360	3384	58.14	8170	8250	8090	10590	5710	8150	8154.66	0.56	0	-217	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	586	-10.24	3.12	12	0.05	-791.00	2597.00	10770	20240411	-24.79	6660	20230504	21.62	10770	-24.79	20240411	7600	6.58	20240122	10770	-24.79	20240411	6660	21.62	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
64	20240419	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-10	5	-0.12	4159970	512	8.80	8170	8180	8090	10590	5710	8150	8124.94	0.56	0	-103	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	589	-10.29	3.13	12	0.01	-791.00	2597.00	10770	20240411	-24.42	6660	20230504	22.22	10770	-24.42	20240411	7600	7.11	20240122	10770	-24.42	20240411	6660	22.22	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
65	20240419	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	0	3	0.00	97990	12	0.21	8170	8180	8150	10590	5710	8150	8165.83	0.56	0	6	8523	8336	8203	8016	7883	8430	8110	36	2440	500	5700	10	1	7236830	590	-10.30	3.14	12	0.00	-791.00	2597.00	10770	20240411	-24.33	6660	20230504	22.37	10770	-24.33	20240411	7600	7.24	20240122	10770	-24.33	20240411	6660	22.37	20230504	0.47	N	246960	500	36 억		40651	N	N	0	N	00	N
66	20240418	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	47704620	5820	55.70	8070	8390	8070	10500	5660	8080	8196.67	0.55	0	529	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	590	-10.30	3.14	12	0.08	-791.00	2597.00	10770	20240411	-24.33	6660	20230504	22.37	10770	-24.33	20240411	7600	7.24	20240122	10770	-24.33	20240411	6660	22.37	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
67	20240418	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	150	2	1.86	45837800	5591	53.51	8070	8390	8070	10500	5660	8080	8198.50	0.55	0	507	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	596	-10.40	3.17	12	0.08	-791.00	2597.00	10770	20240411	-23.58	6660	20230504	23.57	10770	-23.58	20240411	7600	8.29	20240122	10770	-23.58	20240411	6660	23.57	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
68	20240418	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	110	2	1.36	40363030	4920	47.09	8070	8390	8070	10500	5660	8080	8203.87	0.55	0	140	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	593	-10.35	3.15	12	0.07	-791.00	2597.00	10770	20240411	-23.96	6660	20230504	22.97	10770	-23.96	20240411	7600	7.76	20240122	10770	-23.96	20240411	6660	22.97	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
69	20240418	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	200	2	2.48	27019650	3292	31.51	8070	8390	8070	10500	5660	8080	8207.67	0.55	0	163	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	599	-10.47	3.19	12	0.05	-791.00	2597.00	10770	20240411	-23.12	6660	20230504	24.32	10770	-23.12	20240411	7600	8.95	20240122	10770	-23.12	20240411	6660	24.32	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
70	20240418	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	80	2	0.99	13967670	1706	16.33	8070	8390	8070	10500	5660	8080	8187.38	0.55	0	370	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	591	-10.32	3.14	12	0.02	-791.00	2597.00	10770	20240411	-24.23	6660	20230504	22.52	10770	-24.23	20240411	7600	7.37	20240122	10770	-24.23	20240411	6660	22.52	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
71	20240418	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	160	2	1.98	7803320	951	9.10	8070	8390	8070	10500	5660	8080	8205.38	0.55	0	159	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	596	-10.42	3.17	12	0.01	-791.00	2597.00	10770	20240411	-23.49	6660	20230504	23.72	10770	-23.49	20240411	7600	8.42	20240122	10770	-23.49	20240411	6660	23.72	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
72	20240418	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	140	2	1.73	6700800	817	7.82	8070	8390	8070	10500	5660	8080	8201.71	0.55	0	182	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	595	-10.39	3.17	12	0.01	-791.00	2597.00	10770	20240411	-23.68	6660	20230504	23.42	10770	-23.68	20240411	7600	8.16	20240122	10770	-23.68	20240411	6660	23.42	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
73	20240418	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	50	2	0.62	1304350	159	1.52	8070	8390	8070	10500	5660	8080	8203.46	0.55	0	0	8380	8230	8140	7990	7900	8185	7945	36	2420	500	5650	10	1	7236830	588	-10.28	3.13	12	0.00	-791.00	2597.00	10770	20240411	-24.51	6660	20230504	22.07	10770	-24.51	20240411	7600	6.97	20240122	10770	-24.51	20240411	6660	22.07	20230504	0.46	N	246960	500	36 억		39915	N	N	0	N	00	N
74	20240417	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-120	5	-1.46	84769550	10446	65.09	8200	8290	8050	10660	5740	8200	8115.36	0.54	0	473	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	585	-10.21	3.11	12	0.14	-791.00	2597.00	10770	20240411	-24.98	6660	20230504	21.32	10770	-24.98	20240411	7600	6.32	20240122	10770	-24.98	20240411	6660	21.32	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
75	20240417	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-110	5	-1.34	77804580	9584	59.72	8200	8290	8050	10660	5740	8200	8118.17	0.54	0	563	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	585	-10.23	3.12	12	0.13	-791.00	2597.00	10770	20240411	-24.88	6660	20230504	21.47	10770	-24.88	20240411	7600	6.45	20240122	10770	-24.88	20240411	6660	21.47	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
76	20240417	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-90	5	-1.10	73056680	8998	56.07	8200	8290	8050	10660	5740	8200	8119.21	0.54	0	717	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	587	-10.25	3.12	12	0.12	-791.00	2597.00	10770	20240411	-24.70	6660	20230504	21.77	10770	-24.70	20240411	7600	6.71	20240122	10770	-24.70	20240411	6660	21.77	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
77	20240417	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-100	5	-1.22	71360310	8789	54.76	8200	8290	8050	10660	5740	8200	8119.28	0.54	0	721	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	586	-10.24	3.12	12	0.12	-791.00	2597.00	10770	20240411	-24.79	6660	20230504	21.62	10770	-24.79	20240411	7600	6.58	20240122	10770	-24.79	20240411	6660	21.62	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
78	20240417	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-120	5	-1.46	67499390	8312	51.79	8200	8290	8050	10660	5740	8200	8120.72	0.54	0	756	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	585	-10.21	3.11	12	0.11	-791.00	2597.00	10770	20240411	-24.98	6660	20230504	21.32	10770	-24.98	20240411	7600	6.32	20240122	10770	-24.98	20240411	6660	21.32	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
79	20240417	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-120	5	-1.46	63218300	7782	48.49	8200	8290	8050	10660	5740	8200	8123.66	0.54	0	780	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	585	-10.21	3.11	12	0.11	-791.00	2597.00	10770	20240411	-24.98	6660	20230504	21.32	10770	-24.98	20240411	7600	6.32	20240122	10770	-24.98	20240411	6660	21.32	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
80	20240417	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-140	5	-1.71	53531920	6582	41.01	8200	8290	8050	10660	5740	8200	8133.08	0.54	0	873	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	583	-10.19	3.10	12	0.09	-791.00	2597.00	10770	20240411	-25.16	6660	20230504	21.02	10770	-25.16	20240411	7600	6.05	20240122	10770	-25.16	20240411	6660	21.02	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
81	20240417	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	40	2	0.49	2096100	254	1.58	8200	8290	8200	10660	5740	8200	8252.36	0.54	0	225	8933	8566	8143	7776	7353	8355	7565	36	2460	500	5740	10	1	7236830	596	-10.42	3.17	12	0.00	-791.00	2597.00	10770	20240411	-23.49	6660	20230504	23.72	10770	-23.49	20240411	7600	8.42	20240122	10770	-23.49	20240411	6660	23.72	20230504	0.46	N	246960	500	36 억		39143	N	N	0	N	00	N
82	20240416	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-110	5	-1.32	131186860	16025	87.87	8310	8510	7720	10800	5820	8310	8186.28	0.53	0	273	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	593	-10.37	3.16	12	0.22	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
83	20240416	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-80	5	-0.96	128478990	15695	86.06	8310	8510	7720	10800	5820	8310	8185.98	0.53	0	280	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	596	-10.40	3.17	12	0.22	-791.00	2597.00	10770	20240411	-23.58	6660	20230504	23.57	10770	-23.58	20240411	7600	8.29	20240122	10770	-23.58	20240411	6660	23.57	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
84	20240416	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-100	5	-1.20	122434550	14958	82.02	8310	8510	7720	10800	5820	8310	8185.22	0.53	0	286	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	594	-10.38	3.16	12	0.21	-791.00	2597.00	10770	20240411	-23.77	6660	20230504	23.27	10770	-23.77	20240411	7600	8.03	20240122	10770	-23.77	20240411	6660	23.27	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
85	20240416	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-100	5	-1.20	114932740	14045	77.01	8310	8510	7720	10800	5820	8310	8183.18	0.53	0	336	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	594	-10.38	3.16	12	0.19	-791.00	2597.00	10770	20240411	-23.77	6660	20230504	23.27	10770	-23.77	20240411	7600	8.03	20240122	10770	-23.77	20240411	6660	23.27	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
86	20240416	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-30	5	-0.36	109163320	13344	73.17	8310	8510	7720	10800	5820	8310	8180.70	0.53	0	336	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	599	-10.47	3.19	12	0.18	-791.00	2597.00	10770	20240411	-23.12	6660	20230504	24.32	10770	-23.12	20240411	7600	8.95	20240122	10770	-23.12	20240411	6660	24.32	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
87	20240416	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-120	5	-1.44	92065580	11265	61.77	8310	8510	7720	10800	5820	8310	8172.71	0.53	0	697	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	593	-10.35	3.15	12	0.16	-791.00	2597.00	10770	20240411	-23.96	6660	20230504	22.97	10770	-23.96	20240411	7600	7.76	20240122	10770	-23.96	20240411	6660	22.97	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
88	20240416	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-110	5	-1.32	73837230	9040	49.57	8310	8510	7720	10800	5820	8310	8167.84	0.53	0	743	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	593	-10.37	3.16	12	0.12	-791.00	2597.00	10770	20240411	-23.86	6660	20230504	23.12	10770	-23.86	20240411	7600	7.89	20240122	10770	-23.86	20240411	6660	23.12	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
89	20240416	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	40	2	0.48	8581550	1028	5.64	8310	8510	8310	10800	5820	8310	8347.81	0.53	0	-55	8556	8432	8326	8202	8096	8380	8150	36	2490	500	5810	10	1	7236830	604	-10.56	3.22	12	0.01	-791.00	2597.00	10770	20240411	-22.47	6660	20230504	25.38	10770	-22.47	20240411	7600	9.87	20240122	10770	-22.47	20240411	6660	25.38	20230504	0.47	N	246960	500	36 억		38302	N	N	0	N	00	N
90	20240415	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-100	5	-1.19	147833530	17842	25.51	8450	8450	8220	10930	5890	8410	8285.68	0.51	0	816	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	601	-10.51	3.20	12	0.25	-791.00	2597.00	10770	20240411	-22.84	6660	20230504	24.77	10770	-22.84	20240411	7600	9.34	20240122	10770	-22.84	20240411	6660	24.77	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
91	20240415	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-100	5	-1.19	140263930	16932	24.21	8450	8450	8220	10930	5890	8410	8283.95	0.51	0	832	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	601	-10.51	3.20	12	0.23	-791.00	2597.00	10770	20240411	-22.84	6660	20230504	24.77	10770	-22.84	20240411	7600	9.34	20240122	10770	-22.84	20240411	6660	24.77	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
92	20240415	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-60	5	-0.71	127807420	15434	22.07	8450	8450	8220	10930	5890	8410	8280.89	0.51	0	862	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	604	-10.56	3.22	12	0.21	-791.00	2597.00	10770	20240411	-22.47	6660	20230504	25.38	10770	-22.47	20240411	7600	9.87	20240122	10770	-22.47	20240411	6660	25.38	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
93	20240415	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-100	5	-1.19	117789640	14231	20.35	8450	8450	8220	10930	5890	8410	8276.97	0.51	0	833	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	601	-10.51	3.20	12	0.20	-791.00	2597.00	10770	20240411	-22.84	6660	20230504	24.77	10770	-22.84	20240411	7600	9.34	20240122	10770	-22.84	20240411	6660	24.77	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
94	20240415	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-130	5	-1.55	108989600	13171	18.83	8450	8450	8220	10930	5890	8410	8274.96	0.51	0	778	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	599	-10.47	3.19	12	0.18	-791.00	2597.00	10770	20240411	-23.12	6660	20230504	24.32	10770	-23.12	20240411	7600	8.95	20240122	10770	-23.12	20240411	6660	24.32	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
95	20240415	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	-120	5	-1.43	101181720	12229	17.48	8450	8450	8220	10930	5890	8410	8273.90	0.51	0	708	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	600	-10.48	3.19	12	0.17	-791.00	2597.00	10770	20240411	-23.03	6660	20230504	24.47	10770	-23.03	20240411	7600	9.08	20240122	10770	-23.03	20240411	6660	24.47	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
96	20240415	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-40	5	-0.48	86704760	10482	14.99	8450	8450	8220	10930	5890	8410	8271.76	0.51	0	774	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	606	-10.58	3.22	12	0.14	-791.00	2597.00	10770	20240411	-22.28	6660	20230504	25.68	10770	-22.28	20240411	7600	10.13	20240122	10770	-22.28	20240411	6660	25.68	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
97	20240415	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-160	5	-1.90	41152810	4978	7.12	8450	8450	8220	10930	5890	8410	8266.91	0.51	0	162	9050	8730	8520	8200	7990	8625	8095	36	2520	500	5880	10	1	7236830	597	-10.43	3.18	12	0.07	-791.00	2597.00	10770	20240411	-23.40	6660	20230504	23.87	10770	-23.40	20240411	7600	8.55	20240122	10770	-23.40	20240411	6660	23.87	20230504	0.47	N	246960	500	36 억		37214	N	N	0	N	00	N
98	20240412	160918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-170	5	-1.98	586386580	69686	6.54	8580	8840	8310	11150	6010	8580	8414.54	0.52	0	1452	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	609	-10.63	3.24	12	0.96	-791.00	2597.00	10770	20240411	-21.91	6660	20230504	26.28	10770	-21.91	20240411	7600	10.66	20240122	10770	-21.91	20240411	6660	26.28	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
99	20240412	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-60	5	-0.70	551539850	65573	6.15	8580	8840	8310	11150	6010	8580	8410.91	0.52	0	1508	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	617	-10.77	3.28	12	0.91	-791.00	2597.00	10770	20240411	-20.89	6660	20230504	27.93	10770	-20.89	20240411	7600	12.11	20240122	10770	-20.89	20240411	6660	27.93	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
100	20240412	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-160	5	-1.86	485920890	57940	5.44	8580	8660	8310	11150	6010	8580	8386.40	0.52	0	2198	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	609	-10.64	3.24	12	0.80	-791.00	2597.00	10770	20240411	-21.82	6660	20230504	26.43	10770	-21.82	20240411	7600	10.79	20240122	10770	-21.82	20240411	6660	26.43	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
101	20240412	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-210	5	-2.45	441976790	52704	4.95	8580	8660	8310	11150	6010	8580	8385.78	0.52	0	2433	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	606	-10.58	3.22	12	0.73	-791.00	2597.00	10770	20240411	-22.28	6660	20230504	25.68	10770	-22.28	20240411	7600	10.13	20240122	10770	-22.28	20240411	6660	25.68	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
102	20240412	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-180	5	-2.10	422790620	50413	4.73	8580	8660	8310	11150	6010	8580	8386.29	0.52	0	2485	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	608	-10.62	3.23	12	0.70	-791.00	2597.00	10770	20240411	-22.01	6660	20230504	26.13	10770	-22.01	20240411	7600	10.53	20240122	10770	-22.01	20240411	6660	26.13	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
103	20240412	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-250	5	-2.91	390061270	46506	4.36	8580	8660	8310	11150	6010	8580	8387.06	0.52	0	2485	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	603	-10.53	3.21	12	0.64	-791.00	2597.00	10770	20240411	-22.66	6660	20230504	25.08	10770	-22.66	20240411	7600	9.61	20240122	10770	-22.66	20240411	6660	25.08	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
104	20240412	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-80	5	-0.93	304646230	36269	3.40	8580	8660	8310	11150	6010	8580	8399.30	0.52	0	1901	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	615	-10.75	3.27	12	0.50	-791.00	2597.00	10770	20240411	-21.08	6660	20230504	27.63	10770	-21.08	20240411	7600	11.84	20240122	10770	-21.08	20240411	6660	27.63	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
105	20240412	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-170	5	-1.98	96062330	11321	1.06	8580	8660	8410	11150	6010	8580	8484.77	0.52	0	1055	11740	10160	9190	7610	6640	10950	8400	36	2570	500	6000	10	1	7236830	609	-10.63	3.24	12	0.16	-791.00	2597.00	10770	20240411	-21.91	6660	20230504	26.28	10770	-21.91	20240411	7600	10.66	20240122	10770	-21.91	20240411	6660	26.28	20230504	0.47	N	246960	500	36 억		37398	N	N	0	N	00	N
106	20240411	160909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8580	230	2	2.75	10174164920	1056140	98889.52	8300	10770	8220	10850	5850	8350	9633.47	0.54	0	-1362	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	621	-10.85	3.30	12	14.59	-791.00	2597.00	10770	20240411	-20.33	6660	20230504	28.83	10770	-20.33	20240411	7600	12.89	20240122	10770	-20.33	20240411	6660	28.83	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
107	20240411	150915	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8480	130	2	1.56	10118040810	1049544	98271.91	8300	10770	8220	10850	5850	8350	9640.42	0.54	0	-1319	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	614	-10.72	3.27	12	14.50	-791.00	2597.00	10770	20240411	-21.26	6660	20230504	27.33	10770	-21.26	20240411	7600	11.58	20240122	10770	-21.26	20240411	6660	27.33	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
108	20240411	140912	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8720	370	2	4.43	9760873720	1007843	94367.32	8300	10770	8220	10850	5850	8350	9684.91	0.54	0	-1824	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	631	-11.02	3.36	12	13.93	-791.00	2597.00	10770	20240411	-19.03	6660	20230504	30.93	10770	-19.03	20240411	7600	14.74	20240122	10770	-19.03	20240411	6660	30.93	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
109	20240411	130901	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9480	1130	2	13.53	8828569710	902617	84514.70	8300	10770	8220	10850	5850	8350	9781.08	0.54	0	-1815	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	686	-11.98	3.65	12	12.47	-791.00	2597.00	10770	20240411	-11.98	6660	20230504	42.34	10770	-11.98	20240411	7600	24.74	20240122	10770	-11.98	20240411	6660	42.34	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
110	20240411	120913	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9500	1150	2	13.77	7690429060	781343	73159.45	8300	10770	8220	10850	5850	8350	9842.58	0.54	0	-1351	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	687	-12.01	3.66	12	10.80	-791.00	2597.00	10770	20240411	-11.79	6660	20230504	42.64	10770	-11.79	20240411	7600	25.00	20240122	10770	-11.79	20240411	6660	42.64	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
111	20240411	110905	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10770	2420	2	28.98	1016810240	103376	9679.40	8300	10770	8220	10850	5850	8350	9836.04	0.54	0	-35	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	779	-13.62	4.15	12	1.43	-791.00	2597.00	10770	20240411	0.00	6660	20230504	61.71	10770	0.00	20240411	7600	41.71	20240122	10770	0.00	20240411	6660	61.71	20230504	0.47	N	246960	500	36 억		38817	Y	N	0	N	00	N
112	20240411	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-70	5	-0.84	10769310	1291	120.88	8300	8420	8280	10850	5850	8350	8341.84	0.54	0	-359	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	599	-10.47	3.19	12	0.02	-791.00	2597.00	10120	20231109	-18.18	6660	20230504	24.32	9880	-16.19	20240111	7600	8.95	20240122	10120	-18.18	20231109	6660	24.32	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
113	20240411	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	50	2	0.60	4089770	488	45.69	8300	8420	8300	10850	5850	8350	8380.68	0.54	0	-173	8643	8496	8383	8236	8123	8570	8310	36	2500	500	5840	10	1	7236830	608	-10.62	3.23	12	0.01	-791.00	2597.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.47	N	246960	500	36 억		38817	N	N	0	N	00	N
114	20240409	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	30	2	0.36	8889900	1068	11.16	8270	8530	8270	10810	5830	8320	8323.88	0.54	0	-62	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	604	-10.56	3.22	12	0.01	-791.00	2597.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	7600	9.87	20240122	10120	-17.49	20231109	6660	25.38	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
115	20240409	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	8566990	1029	10.76	8270	8530	8270	10810	5830	8320	8325.55	0.54	0	-61	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	602	-10.52	3.20	12	0.01	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
116	20240409	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-20	5	-0.24	6316730	758	7.92	8270	8530	8270	10810	5830	8320	8333.42	0.54	0	-35	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	601	-10.49	3.20	12	0.01	-791.00	2597.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	7600	9.21	20240122	10120	-17.98	20231109	6660	24.62	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
117	20240409	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	4062050	487	5.09	8270	8530	8270	10810	5830	8320	8340.97	0.54	0	-26	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	602	-10.52	3.20	12	0.01	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
118	20240409	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	10	2	0.12	3962140	475	4.96	8270	8530	8270	10810	5830	8320	8341.35	0.54	0	-26	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	603	-10.53	3.21	12	0.01	-791.00	2597.00	10120	20231109	-17.69	6660	20230504	25.08	9880	-15.69	20240111	7600	9.61	20240122	10120	-17.69	20231109	6660	25.08	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
119	20240409	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	50	2	0.60	3778880	453	4.74	8270	8530	8270	10810	5830	8320	8341.90	0.54	0	-26	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	606	-10.58	3.22	12	0.01	-791.00	2597.00	10120	20231109	-17.29	6660	20230504	25.68	9880	-15.28	20240111	7600	10.13	20240122	10120	-17.29	20231109	6660	25.68	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
120	20240409	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	10	2	0.12	1577320	189	1.98	8270	8530	8270	10810	5830	8320	8345.61	0.54	0	12	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	603	-10.53	3.21	12	0.00	-791.00	2597.00	10120	20231109	-17.69	6660	20230504	25.08	9880	-15.69	20240111	7600	9.61	20240122	10120	-17.69	20231109	6660	25.08	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
121	20240409	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	954010	115	1.20	8270	8320	8270	10810	5830	8320	8295.74	0.54	0	38	9393	8856	8563	8026	7733	9125	8295	36	2490	500	5820	10	1	7236830	602	-10.52	3.20	12	0.00	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		38879	N	N	0	N	00	N
122	20240408	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	50	2	0.60	82314620	9567	206.50	8280	9100	8270	10750	5790	8270	8604.02	0.54	0	-212	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	602	-10.52	3.20	12	0.13	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
123	20240408	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	40	2	0.48	81965350	9525	205.59	8280	9100	8270	10750	5790	8270	8605.29	0.54	0	-196	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	601	-10.51	3.20	12	0.13	-791.00	2597.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	7600	9.34	20240122	10120	-17.89	20231109	6660	24.77	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
124	20240408	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	50	2	0.60	70777920	8179	176.54	8280	9100	8270	10750	5790	8270	8653.62	0.54	0	-196	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	602	-10.52	3.20	12	0.11	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
125	20240408	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	80	2	0.97	70520250	8148	175.87	8280	9100	8270	10750	5790	8270	8654.92	0.54	0	-196	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	604	-10.56	3.22	12	0.11	-791.00	2597.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	7600	9.87	20240122	10120	-17.49	20231109	6660	25.38	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
126	20240408	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	90	2	1.09	69450570	8020	173.11	8280	9100	8270	10750	5790	8270	8659.67	0.54	0	-196	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	605	-10.57	3.22	12	0.11	-791.00	2597.00	10120	20231109	-17.39	6660	20230504	25.53	9880	-15.38	20240111	7600	10.00	20240122	10120	-17.39	20231109	6660	25.53	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
127	20240408	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	50	2	0.60	66619790	7680	165.77	8280	9100	8270	10750	5790	8270	8674.45	0.54	0	-189	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	602	-10.52	3.20	12	0.11	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
128	20240408	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	50	2	0.60	66594770	7677	165.70	8280	9100	8270	10750	5790	8270	8674.58	0.54	0	-189	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	602	-10.52	3.20	12	0.11	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
129	20240408	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	20	2	0.24	1704310	206	4.45	8280	8290	8270	10750	5790	8270	8273.35	0.54	0	-145	8523	8396	8273	8146	8023	8335	8085	36	2480	500	5780	10	1	7236830	600	-10.48	3.19	12	0.00	-791.00	2597.00	10120	20231109	-18.08	6660	20230504	24.47	9880	-16.09	20240111	7600	9.08	20240122	10120	-18.08	20231109	6660	24.47	20230504	0.47	N	246960	500	36 억		39091	N	N	0	N	00	N
130	20240405	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-130	5	-1.55	38211790	4633	317.33	8400	8400	8150	10920	5880	8400	8247.74	0.54	0	-95	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	598	-10.46	3.18	12	0.06	-791.00	2597.00	10120	20231109	-18.28	6660	20230504	24.17	9880	-16.30	20240111	7600	8.82	20240122	10120	-18.28	20231109	6660	24.17	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
131	20240405	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-90	5	-1.07	36424510	4417	302.53	8400	8400	8150	10920	5880	8400	8246.44	0.54	0	85	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	601	-10.51	3.20	12	0.06	-791.00	2597.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	7600	9.34	20240122	10120	-17.89	20231109	6660	24.77	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
132	20240405	140852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-90	5	-1.07	34187380	4147	284.04	8400	8400	8150	10920	5880	8400	8243.88	0.54	0	85	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	601	-10.51	3.20	12	0.06	-791.00	2597.00	10120	20231109	-17.89	6660	20230504	24.77	9880	-15.89	20240111	7600	9.34	20240122	10120	-17.89	20231109	6660	24.77	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
133	20240405	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-100	5	-1.19	32433970	3936	269.59	8400	8400	8150	10920	5880	8400	8240.34	0.54	0	93	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	601	-10.49	3.20	12	0.05	-791.00	2597.00	10120	20231109	-17.98	6660	20230504	24.62	9880	-15.99	20240111	7600	9.21	20240122	10120	-17.98	20231109	6660	24.62	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
134	20240405	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-130	5	-1.55	28856820	3506	240.14	8400	8400	8150	10920	5880	8400	8230.70	0.54	0	128	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	598	-10.46	3.18	12	0.05	-791.00	2597.00	10120	20231109	-18.28	6660	20230504	24.17	9880	-16.30	20240111	7600	8.82	20240122	10120	-18.28	20231109	6660	24.17	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
135	20240405	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-80	5	-0.95	28848550	3505	240.07	8400	8400	8150	10920	5880	8400	8230.68	0.54	0	128	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	602	-10.52	3.20	12	0.05	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
136	20240405	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-160	5	-1.90	22337190	2722	186.44	8400	8400	8150	10920	5880	8400	8206.17	0.54	0	234	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	596	-10.42	3.17	12	0.04	-791.00	2597.00	10120	20231109	-18.58	6660	20230504	23.72	9880	-16.60	20240111	7600	8.42	20240122	10120	-18.58	20231109	6660	23.72	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
137	20240405	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-80	5	-0.95	4161040	500	34.25	8400	8400	8320	10920	5880	8400	8322.08	0.54	0	180	8560	8480	8430	8350	8300	8520	8390	36	2520	500	5880	10	1	7236830	602	-10.52	3.20	12	0.01	-791.00	2597.00	10120	20231109	-17.79	6660	20230504	24.92	9880	-15.79	20240111	7600	9.47	20240122	10120	-17.79	20231109	6660	24.92	20230504	0.47	N	246960	500	36 억		39186	N	N	0	N	00	N
138	20240404	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	50	2	0.60	12264810	1460	11.65	8380	8510	8380	10850	5850	8350	8400.55	0.54	0	-6	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	608	-10.62	3.23	12	0.02	-791.00	2597.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
139	20240404	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	60	2	0.72	12180810	1450	11.57	8380	8510	8380	10850	5850	8350	8400.56	0.54	0	-6	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	609	-10.63	3.24	12	0.02	-791.00	2597.00	10120	20231109	-16.90	6660	20230504	26.28	9880	-14.88	20240111	7600	10.66	20240122	10120	-16.90	20231109	6660	26.28	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
140	20240404	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	40	2	0.48	10204460	1215	9.70	8380	8510	8380	10850	5850	8350	8398.73	0.54	0	-6	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	607	-10.61	3.23	12	0.02	-791.00	2597.00	10120	20231109	-17.09	6660	20230504	25.98	9880	-15.08	20240111	7600	10.39	20240122	10120	-17.09	20231109	6660	25.98	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
141	20240404	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	50	2	0.60	8349710	994	7.93	8380	8510	8380	10850	5850	8350	8400.11	0.54	0	-6	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	608	-10.62	3.23	12	0.01	-791.00	2597.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
142	20240404	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	40	2	0.48	8332910	992	7.92	8380	8510	8380	10850	5850	8350	8400.11	0.54	0	-5	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	607	-10.61	3.23	12	0.01	-791.00	2597.00	10120	20231109	-17.09	6660	20230504	25.98	9880	-15.08	20240111	7600	10.39	20240122	10120	-17.09	20231109	6660	25.98	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
143	20240404	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	40	2	0.48	8332910	992	7.92	8380	8510	8380	10850	5850	8350	8400.11	0.54	0	-5	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	607	-10.61	3.23	12	0.01	-791.00	2597.00	10120	20231109	-17.09	6660	20230504	25.98	9880	-15.08	20240111	7600	10.39	20240122	10120	-17.09	20231109	6660	25.98	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
144	20240404	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	60	2	0.72	6132610	730	5.83	8380	8510	8380	10850	5850	8350	8400.84	0.54	0	-5	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	609	-10.63	3.24	12	0.01	-791.00	2597.00	10120	20231109	-16.90	6660	20230504	26.28	9880	-14.88	20240111	7600	10.66	20240122	10120	-16.90	20231109	6660	26.28	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
145	20240404	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	160	2	1.92	76070	9	0.07	8380	8510	8380	10850	5850	8350	8452.22	0.54	0	-5	9003	8676	8513	8186	8023	8595	8105	36	2500	500	5840	10	1	7236830	616	-10.76	3.28	12	0.00	-791.00	2597.00	10120	20231109	-15.91	6660	20230504	27.78	9880	-13.87	20240111	7600	11.97	20240122	10120	-15.91	20231109	6660	27.78	20230504	0.47	N	246960	500	36 억		39192	N	N	0	N	00	N
146	20240403	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	-220	5	-2.57	105602440	12531	191.96	8510	8840	8350	11140	6000	8570	8427.30	0.55	0	-446	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	604	-10.56	3.22	12	0.17	-791.00	2597.00	10120	20231109	-17.49	6660	20230504	25.38	9880	-15.49	20240111	7600	9.87	20240122	10120	-17.49	20231109	6660	25.38	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
147	20240403	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-190	5	-2.22	95830390	11361	174.03	8510	8840	8350	11140	6000	8570	8435.03	0.55	0	-421	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	606	-10.59	3.23	12	0.16	-791.00	2597.00	10120	20231109	-17.19	6660	20230504	25.83	9880	-15.18	20240111	7600	10.26	20240122	10120	-17.19	20231109	6660	25.83	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
148	20240403	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-150	5	-1.75	95410580	11311	173.27	8510	8840	8350	11140	6000	8570	8435.20	0.55	0	-446	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	609	-10.64	3.24	12	0.16	-791.00	2597.00	10120	20231109	-16.80	6660	20230504	26.43	9880	-14.78	20240111	7600	10.79	20240122	10120	-16.80	20231109	6660	26.43	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
149	20240403	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-180	5	-2.10	95334440	11302	173.13	8510	8840	8350	11140	6000	8570	8435.18	0.55	0	-446	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	607	-10.61	3.23	12	0.16	-791.00	2597.00	10120	20231109	-17.09	6660	20230504	25.98	9880	-15.08	20240111	7600	10.39	20240122	10120	-17.09	20231109	6660	25.98	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
150	20240403	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-70	5	-0.82	66579920	7869	120.54	8510	8840	8390	11140	6000	8570	8461.04	0.55	0	-283	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	615	-10.75	3.27	12	0.11	-791.00	2597.00	10120	20231109	-16.01	6660	20230504	27.63	9880	-13.97	20240111	7600	11.84	20240122	10120	-16.01	20231109	6660	27.63	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
151	20240403	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-50	5	-0.58	66494930	7859	120.39	8510	8840	8390	11140	6000	8570	8460.99	0.55	0	-282	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	617	-10.77	3.28	12	0.11	-791.00	2597.00	10120	20231109	-15.81	6660	20230504	27.93	9880	-13.77	20240111	7600	12.11	20240122	10120	-15.81	20231109	6660	27.93	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
152	20240403	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-170	5	-1.98	58232760	6878	105.36	8510	8840	8390	11140	6000	8570	8466.53	0.55	0	-256	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	608	-10.62	3.23	12	0.10	-791.00	2597.00	10120	20231109	-17.00	6660	20230504	26.13	9880	-14.98	20240111	7600	10.53	20240122	10120	-17.00	20231109	6660	26.13	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
153	20240403	090833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	260	2	3.03	1947630	221	3.39	8510	8830	8510	11140	6000	8570	8812.81	0.55	0	-2	8943	8756	8653	8466	8363	8705	8415	36	2570	500	5990	10	1	7236830	639	-11.16	3.40	12	0.00	-791.00	2597.00	10120	20231109	-12.75	6660	20230504	32.58	9880	-10.63	20240111	7600	16.18	20240122	10120	-12.75	20231109	6660	32.58	20230504	0.46	N	246960	500	36 억		39638	N	N	0	N	00	N
154	20240402	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-200	5	-2.28	56017650	6528	106.11	8840	8840	8550	11400	6140	8770	8581.14	0.55	0	-177	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	620	-10.83	3.30	12	0.09	-791.00	2597.00	10120	20231109	-15.32	6660	20230504	28.68	9880	-13.26	20240111	7600	12.76	20240122	10120	-15.32	20231109	6660	28.68	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
155	20240402	150827	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	-80	5	-0.91	55726270	6494	105.56	8840	8840	8550	11400	6140	8770	8581.19	0.55	0	-179	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	629	-10.99	3.35	12	0.09	-791.00	2597.00	10120	20231109	-14.13	6660	20230504	30.48	9880	-12.04	20240111	7600	14.34	20240122	10120	-14.13	20231109	6660	30.48	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
156	20240402	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-190	5	-2.17	55717580	6493	105.54	8840	8840	8550	11400	6140	8770	8581.18	0.55	0	-179	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	621	-10.85	3.30	12	0.09	-791.00	2597.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	7600	12.89	20240122	10120	-15.22	20231109	6660	28.83	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
157	20240402	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-210	5	-2.39	39736100	4628	75.23	8840	8840	8550	11400	6140	8770	8586.02	0.55	0	-232	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	619	-10.82	3.30	12	0.06	-791.00	2597.00	10120	20231109	-15.42	6660	20230504	28.53	9880	-13.36	20240111	7600	12.63	20240122	10120	-15.42	20231109	6660	28.53	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
158	20240402	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	-200	5	-2.28	22524370	2617	42.54	8840	8840	8570	11400	6140	8770	8606.94	0.55	0	-232	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	620	-10.83	3.30	12	0.04	-791.00	2597.00	10120	20231109	-15.32	6660	20230504	28.68	9880	-13.26	20240111	7600	12.76	20240122	10120	-15.32	20231109	6660	28.68	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
159	20240402	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-190	5	-2.17	20028640	2326	37.81	8840	8840	8580	11400	6140	8770	8610.77	0.55	0	-232	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	621	-10.85	3.30	12	0.03	-791.00	2597.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	7600	12.89	20240122	10120	-15.22	20231109	6660	28.83	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
160	20240402	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-180	5	-2.05	7171880	830	13.49	8840	8840	8590	11400	6140	8770	8640.82	0.55	0	-83	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	622	-10.86	3.31	12	0.01	-791.00	2597.00	10120	20231109	-15.12	6660	20230504	28.98	9880	-13.06	20240111	7600	13.03	20240122	10120	-15.12	20231109	6660	28.98	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
161	20240402	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	0	3	0.00	486060	55	0.89	8840	8840	8770	11400	6140	8770	8837.45	0.55	0	-9	8936	8852	8696	8612	8456	8895	8655	36	2630	500	6130	10	1	7236830	635	-11.09	3.38	12	0.00	-791.00	2597.00	10120	20231109	-13.34	6660	20230504	31.68	9880	-11.23	20240111	7600	15.39	20240122	10120	-13.34	20231109	6660	31.68	20230504	0.46	N	246960	500	36 억		39815	N	N	0	N	00	N
162	20240401	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	90	2	1.04	53109690	6152	228.02	8680	8780	8540	11280	6080	8680	8632.91	0.55	0	-108	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	635	-8.27	3.83	12	0.09	-1060.00	2288.00	10120	20231109	-13.34	6660	20230504	31.68	9880	-11.23	20240111	7600	15.39	20240122	10120	-13.34	20231109	6660	31.68	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
163	20240401	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-100	5	-1.15	48363940	5610	207.93	8680	8780	8540	11280	6080	8680	8621.02	0.55	0	-118	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	621	-8.09	3.75	12	0.08	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	7600	12.89	20240122	10120	-15.22	20231109	6660	28.83	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
164	20240401	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-100	5	-1.15	37492250	4344	161.01	8680	8780	8540	11280	6080	8680	8630.81	0.55	0	-47	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	621	-8.09	3.75	12	0.06	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	7600	12.89	20240122	10120	-15.22	20231109	6660	28.83	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
165	20240401	130812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-100	5	-1.15	37028930	4290	159.01	8680	8780	8540	11280	6080	8680	8631.45	0.55	0	-47	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	621	-8.09	3.75	12	0.06	-1060.00	2288.00	10120	20231109	-15.22	6660	20230504	28.83	9880	-13.16	20240111	7600	12.89	20240122	10120	-15.22	20231109	6660	28.83	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
166	20240401	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-120	5	-1.38	36145630	4187	155.19	8680	8780	8540	11280	6080	8680	8632.82	0.55	0	-47	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	619	-8.08	3.74	12	0.06	-1060.00	2288.00	10120	20231109	-15.42	6660	20230504	28.53	9880	-13.36	20240111	7600	12.63	20240122	10120	-15.42	20231109	6660	28.53	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
167	20240401	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-40	5	-0.46	33670200	3898	144.48	8680	8780	8540	11280	6080	8680	8637.81	0.55	0	-47	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	625	-8.15	3.78	12	0.05	-1060.00	2288.00	10120	20231109	-14.62	6660	20230504	29.73	9880	-12.55	20240111	7600	13.68	20240122	10120	-14.62	20231109	6660	29.73	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
168	20240401	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-50	5	-0.58	18588530	2135	79.13	8680	8780	8610	11280	6080	8680	8706.57	0.55	0	97	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	625	-8.14	3.77	12	0.03	-1060.00	2288.00	10120	20231109	-14.72	6660	20230504	29.58	9880	-12.65	20240111	7600	13.55	20240122	10120	-14.72	20231109	6660	29.58	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N
169	20240401	090813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-60	5	-0.69	112540	13	0.48	8680	8680	8620	11280	6080	8680	8656.92	0.55	0	-1	8853	8766	8713	8626	8573	8740	8600	36	2600	500	6070	10	1	7236830	624	-8.13	3.77	12	0.00	-1060.00	2288.00	10120	20231109	-14.82	6660	20230504	29.43	9880	-12.75	20240111	7600	13.42	20240122	10120	-14.82	20231109	6660	29.43	20230504	0.46	N	246960	500	36 억		39923	N	N	0	N	00	N