KissMeData/061250/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	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1609	6	2	0.37	103875321	64592	57.58	1610	1615	1603	2080	1123	1603	1608.18	1.49	0	9839	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1071	27.74	0.60	12	0.10	58.00	2697.00	2410	20230831	-33.24	1550	20240129	3.81	2265	-28.96	20240103	1550	3.81	20240129	2410	-33.24	20230831	1550	3.81	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
3	20240430	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	7	2	0.44	99195373	61684	54.98	1610	1615	1603	2080	1123	1603	1608.12	1.49	0	9749	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1071	27.76	0.60	12	0.09	58.00	2697.00	2410	20230831	-33.20	1550	20240129	3.87	2265	-28.92	20240103	1550	3.87	20240129	2410	-33.20	20230831	1550	3.87	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
4	20240430	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	7	2	0.44	77057296	47904	42.70	1610	1615	1603	2080	1123	1603	1608.58	1.49	0	9831	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1071	27.76	0.60	12	0.07	58.00	2697.00	2410	20230831	-33.20	1550	20240129	3.87	2265	-28.92	20240103	1550	3.87	20240129	2410	-33.20	20230831	1550	3.87	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
5	20240430	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1614	11	2	0.69	66772545	41516	37.01	1610	1615	1603	2080	1123	1603	1608.36	1.49	0	9964	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1074	27.83	0.60	12	0.06	58.00	2697.00	2410	20230831	-33.03	1550	20240129	4.13	2265	-28.74	20240103	1550	4.13	20240129	2410	-33.03	20230831	1550	4.13	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
6	20240430	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	3	2	0.19	52800376	32845	29.28	1610	1614	1603	2080	1123	1603	1607.56	1.49	0	6959	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1069	27.69	0.60	12	0.05	58.00	2697.00	2410	20230831	-33.36	1550	20240129	3.61	2265	-29.09	20240103	1550	3.61	20240129	2410	-33.36	20230831	1550	3.61	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
7	20240430	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1608	5	2	0.31	44427485	27639	24.64	1610	1614	1603	2080	1123	1603	1607.42	1.49	0	7216	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1070	27.72	0.60	12	0.04	58.00	2697.00	2410	20230831	-33.28	1550	20240129	3.74	2265	-29.01	20240103	1550	3.74	20240129	2410	-33.28	20230831	1550	3.74	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
8	20240430	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1614	11	2	0.69	32765341	20387	18.17	1610	1614	1603	2080	1123	1603	1607.17	1.49	0	7912	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1074	27.83	0.60	12	0.03	58.00	2697.00	2410	20230831	-33.03	1550	20240129	4.13	2265	-28.74	20240103	1550	4.13	20240129	2410	-33.03	20230831	1550	4.13	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
9	20240430	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	1603	0	3	0.00	875770	545	0.49	1610	1610	1603	2080	1123	1603	1606.92	1.49	0	-285	1617	1609	1597	1589	1577	1614	1594	340	477	500	1180	1	1	66532826	1067	27.64	0.59	12	0.00	58.00	2697.00	2410	20230831	-33.49	1550	20240129	3.42	2265	-29.23	20240103	1550	3.42	20240129	2410	-33.49	20230831	1550	3.42	20240129	3.76	N	061250	500	340 억		989564	N	N	0	N	00	N
10	20240429	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1603	18	2	1.14	178943277	112187	290.56	1585	1605	1585	2060	1110	1585	1594.97	1.41	0	44159	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1067	27.64	0.59	12	0.17	58.00	2697.00	2410	20230831	-33.49	1550	20240129	3.42	2265	-29.23	20240103	1550	3.42	20240129	2410	-33.49	20230831	1550	3.42	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
11	20240429	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1603	18	2	1.14	154984323	97224	251.80	1585	1605	1585	2060	1110	1585	1594.10	1.41	0	39538	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1067	27.64	0.59	12	0.15	58.00	2697.00	2410	20230831	-33.49	1550	20240129	3.42	2265	-29.23	20240103	1550	3.42	20240129	2410	-33.49	20230831	1550	3.42	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
12	20240429	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1597	12	2	0.76	124448492	78138	202.37	1585	1599	1585	2060	1110	1585	1592.68	1.41	0	35906	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1063	27.53	0.59	12	0.12	58.00	2697.00	2410	20230831	-33.73	1550	20240129	3.03	2265	-29.49	20240103	1550	3.03	20240129	2410	-33.73	20230831	1550	3.03	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
13	20240429	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	13	2	0.82	115981450	72836	188.64	1585	1599	1585	2060	1110	1585	1592.36	1.41	0	34566	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1063	27.55	0.59	12	0.11	58.00	2697.00	2410	20230831	-33.69	1550	20240129	3.10	2265	-29.45	20240103	1550	3.10	20240129	2410	-33.69	20230831	1550	3.10	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
14	20240429	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	6	2	0.38	73924240	46469	120.35	1585	1598	1585	2060	1110	1585	1590.83	1.41	0	17262	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1059	27.43	0.59	12	0.07	58.00	2697.00	2410	20230831	-33.98	1550	20240129	2.65	2265	-29.76	20240103	1550	2.65	20240129	2410	-33.98	20230831	1550	2.65	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
15	20240429	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	5	2	0.32	68607940	43132	111.71	1585	1598	1585	2060	1110	1585	1590.65	1.41	0	15596	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1058	27.41	0.59	12	0.06	58.00	2697.00	2410	20230831	-34.02	1550	20240129	2.58	2265	-29.80	20240103	1550	2.58	20240129	2410	-34.02	20230831	1550	2.58	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
16	20240429	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	9	2	0.57	41866202	26320	68.17	1585	1598	1585	2060	1110	1585	1590.66	1.41	0	13037	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1061	27.48	0.59	12	0.04	58.00	2697.00	2410	20230831	-33.86	1550	20240129	2.84	2265	-29.62	20240103	1550	2.84	20240129	2410	-33.86	20230831	1550	2.84	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
17	20240429	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	0	3	0.00	2878552	1816	4.70	1585	1588	1585	2060	1110	1585	1585.11	1.41	0	-94	1596	1590	1580	1574	1564	1593	1577	340	475	500	1170	1	1	66532826	1055	27.33	0.59	12	0.00	58.00	2697.00	2410	20230831	-34.23	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2410	-34.23	20230831	1550	2.26	20240129	3.79	N	061250	500	340 억		937228	N	N	0	N	00	N
18	20240426	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	0	3	0.00	60509770	38406	70.88	1584	1586	1570	2060	1110	1585	1575.53	1.42	0	-8676	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1055	27.33	0.59	12	0.06	58.00	2697.00	2410	20230831	-34.23	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2410	-34.23	20230831	1550	2.26	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
19	20240426	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	-4	5	-0.25	55235112	35072	64.72	1584	1586	1570	2060	1110	1585	1574.91	1.42	0	-8616	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1052	27.26	0.59	12	0.05	58.00	2697.00	2410	20230831	-34.40	1550	20240129	2.00	2265	-30.20	20240103	1550	2.00	20240129	2410	-34.40	20230831	1550	2.00	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
20	20240426	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-6	5	-0.38	53465240	33950	62.65	1584	1586	1570	2060	1110	1585	1574.82	1.42	0	-8628	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1051	27.22	0.59	12	0.05	58.00	2697.00	2410	20230831	-34.48	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
21	20240426	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1577	-8	5	-0.50	50970171	32368	59.73	1584	1586	1570	2060	1110	1585	1574.71	1.42	0	-8585	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1049	27.19	0.58	12	0.05	58.00	2697.00	2410	20230831	-34.56	1550	20240129	1.74	2265	-30.38	20240103	1550	1.74	20240129	2410	-34.56	20230831	1550	1.74	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
22	20240426	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-13	5	-0.82	37158599	23579	43.51	1584	1586	1571	2060	1110	1585	1575.92	1.42	0	-8431	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1046	27.10	0.58	12	0.04	58.00	2697.00	2410	20230831	-34.77	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2410	-34.77	20230831	1550	1.42	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
23	20240426	110611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-13	5	-0.82	35893311	22774	42.03	1584	1586	1571	2060	1110	1585	1576.07	1.42	0	-7870	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1046	27.10	0.58	12	0.03	58.00	2697.00	2410	20230831	-34.77	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2410	-34.77	20230831	1550	1.42	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
24	20240426	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	-9	5	-0.57	19126373	12110	22.35	1584	1586	1572	2060	1110	1585	1579.39	1.42	0	-2262	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1049	27.17	0.58	12	0.02	58.00	2697.00	2410	20230831	-34.61	1550	20240129	1.68	2265	-30.42	20240103	1550	1.68	20240129	2410	-34.61	20230831	1550	1.68	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
25	20240426	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-12	5	-0.76	695931	440	0.81	1584	1584	1572	2060	1110	1585	1581.66	1.42	0	-95	1601	1593	1582	1574	1563	1587	1568	340	475	500	1170	1	1	66532826	1047	27.12	0.58	12	0.00	58.00	2697.00	2410	20230831	-34.73	1550	20240129	1.48	2265	-30.55	20240103	1550	1.48	20240129	2410	-34.73	20230831	1550	1.48	20240129	3.78	N	061250	500	340 억		945862	N	N	0	N	00	N
26	20240425	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	-5	5	-0.31	85004863	53967	68.04	1590	1590	1571	2065	1113	1590	1575.13	1.46	0	-23939	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1055	27.33	0.59	12	0.08	58.00	2697.00	2410	20230831	-34.23	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2410	-34.23	20230831	1550	2.26	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
27	20240425	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	-14	5	-0.88	53498644	33943	42.80	1590	1590	1572	2065	1113	1590	1576.13	1.46	0	-20369	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1049	27.17	0.58	12	0.05	58.00	2697.00	2410	20230831	-34.61	1550	20240129	1.68	2265	-30.42	20240103	1550	1.68	20240129	2410	-34.61	20230831	1550	1.68	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
28	20240425	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1574	-16	5	-1.01	36647159	23230	29.29	1590	1590	1573	2065	1113	1590	1577.58	1.46	0	-15923	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1047	27.14	0.58	12	0.03	58.00	2697.00	2410	20230831	-34.69	1550	20240129	1.55	2265	-30.51	20240103	1550	1.55	20240129	2410	-34.69	20230831	1550	1.55	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
29	20240425	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	-12	5	-0.75	30802499	19518	24.61	1590	1590	1573	2065	1113	1590	1578.16	1.46	0	-13202	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1050	27.21	0.59	12	0.03	58.00	2697.00	2410	20230831	-34.52	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
30	20240425	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-11	5	-0.69	28772088	18230	22.98	1590	1590	1573	2065	1113	1590	1578.28	1.46	0	-12007	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1051	27.22	0.59	12	0.03	58.00	2697.00	2410	20230831	-34.48	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
31	20240425	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-11	5	-0.69	23812389	15088	19.02	1590	1590	1573	2065	1113	1590	1578.23	1.46	0	-9871	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1051	27.22	0.59	12	0.02	58.00	2697.00	2410	20230831	-34.48	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
32	20240425	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-4	5	-0.25	7146615	4510	5.69	1590	1590	1576	2065	1113	1590	1584.62	1.46	0	-1792	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1055	27.34	0.59	12	0.01	58.00	2697.00	2410	20230831	-34.19	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
33	20240425	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-6	5	-0.38	1183627	745	0.94	1590	1590	1584	2065	1113	1590	1588.76	1.46	0	-339	1614	1601	1588	1575	1562	1595	1569	340	475	500	1170	1	1	66532826	1054	27.31	0.59	12	0.00	58.00	2697.00	2410	20230831	-34.27	1550	20240129	2.19	2265	-30.07	20240103	1550	2.19	20240129	2410	-34.27	20230831	1550	2.19	20240129	3.78	N	061250	500	340 억		969085	N	N	0	N	00	N
34	20240424	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	-11	5	-0.69	125888038	79314	166.95	1601	1601	1575	2080	1121	1601	1587.21	1.47	0	-6744	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1058	27.41	0.59	12	0.12	58.00	2697.00	2410	20230831	-34.02	1550	20240129	2.58	2265	-29.80	20240103	1550	2.58	20240129	2410	-34.02	20230831	1550	2.58	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
35	20240424	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-15	5	-0.94	111636962	70348	148.08	1601	1601	1575	2080	1121	1601	1586.92	1.47	0	-5542	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1055	27.34	0.59	12	0.11	58.00	2697.00	2410	20230831	-34.19	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
36	20240424	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	-12	5	-0.75	104213209	65672	138.23	1601	1601	1575	2080	1121	1601	1586.87	1.47	0	-4739	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1057	27.40	0.59	12	0.10	58.00	2697.00	2410	20230831	-34.07	1550	20240129	2.52	2265	-29.85	20240103	1550	2.52	20240129	2410	-34.07	20230831	1550	2.52	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
37	20240424	130611	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	-13	5	-0.81	94905908	59811	125.90	1601	1601	1575	2080	1121	1601	1586.76	1.47	0	-2877	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1057	27.38	0.59	12	0.09	58.00	2697.00	2410	20230831	-34.11	1550	20240129	2.45	2265	-29.89	20240103	1550	2.45	20240129	2410	-34.11	20230831	1550	2.45	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
38	20240424	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	-13	5	-0.81	89395727	56340	118.59	1601	1601	1575	2080	1121	1601	1586.72	1.47	0	-2237	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1057	27.38	0.59	12	0.08	58.00	2697.00	2410	20230831	-34.11	1550	20240129	2.45	2265	-29.89	20240103	1550	2.45	20240129	2410	-34.11	20230831	1550	2.45	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
39	20240424	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	-10	5	-0.62	88108416	55529	116.88	1601	1601	1575	2080	1121	1601	1586.71	1.47	0	-2193	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1059	27.43	0.59	12	0.08	58.00	2697.00	2410	20230831	-33.98	1550	20240129	2.65	2265	-29.76	20240103	1550	2.65	20240129	2410	-33.98	20230831	1550	2.65	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
40	20240424	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-15	5	-0.94	33844297	21290	44.81	1601	1601	1575	2080	1121	1601	1589.68	1.47	0	-3018	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1055	27.34	0.59	12	0.03	58.00	2697.00	2410	20230831	-34.19	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
41	20240424	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	-12	5	-0.75	4668896	2937	6.18	1601	1601	1575	2080	1121	1601	1589.68	1.47	0	-222	1628	1614	1597	1583	1566	1621	1590	340	479	500	1180	1	1	66532826	1057	27.40	0.59	12	0.00	58.00	2697.00	2410	20230831	-34.07	1550	20240129	2.52	2265	-29.85	20240103	1550	2.52	20240129	2410	-34.07	20230831	1550	2.52	20240129	3.78	N	061250	500	340 억		975829	N	N	0	N	00	N
42	20240423	160544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1601	1	2	0.06	75707895	47461	65.70	1580	1611	1580	2080	1120	1600	1595.15	1.47	0	-1052	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1065	27.60	0.59	12	0.07	58.00	2697.00	2410	20230831	-33.57	1550	20240129	3.29	2265	-29.32	20240103	1550	3.29	20240129	2410	-33.57	20230831	1550	3.29	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
43	20240423	150604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1596	-4	5	-0.25	51780749	32455	44.92	1580	1611	1580	2080	1120	1600	1595.46	1.47	0	943	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1062	27.52	0.59	12	0.05	58.00	2697.00	2410	20230831	-33.78	1550	20240129	2.97	2265	-29.54	20240103	1550	2.97	20240129	2410	-33.78	20230831	1550	2.97	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
44	20240423	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1595	-5	5	-0.31	48392922	30335	41.99	1580	1611	1580	2080	1120	1600	1595.28	1.47	0	1214	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1061	27.50	0.59	12	0.05	58.00	2697.00	2410	20230831	-33.82	1550	20240129	2.90	2265	-29.58	20240103	1550	2.90	20240129	2410	-33.82	20230831	1550	2.90	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
45	20240423	130602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	0	3	0.00	46902118	29402	40.70	1580	1611	1580	2080	1120	1600	1595.20	1.47	0	1214	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1065	27.59	0.59	12	0.04	58.00	2697.00	2410	20230831	-33.61	1550	20240129	3.23	2265	-29.36	20240103	1550	3.23	20240129	2410	-33.61	20230831	1550	3.23	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
46	20240423	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1593	-7	5	-0.44	44529779	27913	38.64	1580	1611	1580	2080	1120	1600	1595.31	1.47	0	1142	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1060	27.47	0.59	12	0.04	58.00	2697.00	2410	20230831	-33.90	1550	20240129	2.77	2265	-29.67	20240103	1550	2.77	20240129	2410	-33.90	20230831	1550	2.77	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
47	20240423	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	-6	5	-0.38	40155945	25170	34.84	1580	1611	1580	2080	1120	1600	1595.39	1.47	0	398	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1061	27.48	0.59	12	0.04	58.00	2697.00	2410	20230831	-33.86	1550	20240129	2.84	2265	-29.62	20240103	1550	2.84	20240129	2410	-33.86	20230831	1550	2.84	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
48	20240423	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	-2	5	-0.12	29562736	18527	25.65	1580	1611	1580	2080	1120	1600	1595.66	1.47	0	1644	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1063	27.55	0.59	12	0.03	58.00	2697.00	2410	20230831	-33.69	1550	20240129	3.10	2265	-29.45	20240103	1550	3.10	20240129	2410	-33.69	20230831	1550	3.10	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
49	20240423	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	1598	-2	5	-0.12	6465316	4082	5.65	1580	1611	1580	2080	1120	1600	1583.86	1.47	0	-478	1626	1612	1592	1578	1558	1620	1586	340	480	500	1180	1	1	66532826	1063	27.55	0.59	12	0.01	58.00	2697.00	2410	20230831	-33.69	1550	20240129	3.10	2265	-29.45	20240103	1550	3.10	20240129	2410	-33.69	20230831	1550	3.10	20240129	3.79	N	061250	500	340 억		976581	N	N	0	N	00	N
50	20240422	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	14	2	0.88	114941187	72205	102.95	1572	1606	1572	2060	1111	1586	1591.87	1.44	0	20102	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1065	27.59	0.59	12	0.11	58.00	2697.00	2410	20230831	-33.61	1550	20240129	3.23	2265	-29.36	20240103	1550	3.23	20240129	2410	-33.61	20230831	1550	3.23	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
51	20240422	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	14	2	0.88	110761347	69589	99.22	1572	1606	1572	2060	1111	1586	1591.65	1.44	0	19576	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1065	27.59	0.59	12	0.10	58.00	2697.00	2410	20230831	-33.61	1550	20240129	3.23	2265	-29.36	20240103	1550	3.23	20240129	2410	-33.61	20230831	1550	3.23	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
52	20240422	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	1602	16	2	1.01	102015887	64114	91.41	1572	1606	1572	2060	1111	1586	1591.16	1.44	0	18959	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1066	27.62	0.59	12	0.10	58.00	2697.00	2410	20230831	-33.53	1550	20240129	3.35	2265	-29.27	20240103	1550	3.35	20240129	2410	-33.53	20230831	1550	3.35	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
53	20240422	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	8	2	0.50	72509261	45640	65.07	1572	1596	1572	2060	1111	1586	1588.72	1.44	0	17581	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1061	27.48	0.59	12	0.07	58.00	2697.00	2410	20230831	-33.86	1550	20240129	2.84	2265	-29.62	20240103	1550	2.84	20240129	2410	-33.86	20230831	1550	2.84	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
54	20240422	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	1	2	0.06	41982456	26465	37.73	1572	1593	1572	2060	1111	1586	1586.34	1.44	0	9204	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1056	27.36	0.59	12	0.04	58.00	2697.00	2410	20230831	-34.15	1550	20240129	2.39	2265	-29.93	20240103	1550	2.39	20240129	2410	-34.15	20230831	1550	2.39	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
55	20240422	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	2	2	0.13	36821567	23214	33.10	1572	1593	1572	2060	1111	1586	1586.18	1.44	0	10170	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1057	27.38	0.59	12	0.03	58.00	2697.00	2410	20230831	-34.11	1550	20240129	2.45	2265	-29.89	20240103	1550	2.45	20240129	2410	-34.11	20230831	1550	2.45	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
56	20240422	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	1	2	0.06	21651397	13660	19.48	1572	1593	1572	2060	1111	1586	1585.02	1.44	0	5638	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1056	27.36	0.59	12	0.02	58.00	2697.00	2410	20230831	-34.15	1550	20240129	2.39	2265	-29.93	20240103	1550	2.39	20240129	2410	-34.15	20230831	1550	2.39	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
57	20240422	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	0	3	0.00	1020070	648	0.92	1572	1586	1572	2060	1111	1586	1574.18	1.44	0	-177	1604	1595	1580	1571	1556	1587	1563	340	474	500	1170	1	1	66532826	1055	27.34	0.59	12	0.00	58.00	2697.00	2410	20230831	-34.19	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.81	N	061250	500	340 억		954921	N	N	0	N	00	N
58	20240419	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-4	5	-0.25	110392779	70138	184.56	1589	1589	1565	2065	1113	1590	1573.94	1.42	0	11289	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1055	27.34	0.59	12	0.11	58.00	2697.00	2425	20230413	-34.60	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
59	20240419	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1582	-8	5	-0.50	92027499	58469	153.86	1589	1589	1565	2065	1113	1590	1573.95	1.42	0	3955	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1053	27.28	0.59	12	0.09	58.00	2697.00	2425	20230413	-34.76	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2410	-34.36	20230831	1550	2.06	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
60	20240419	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	-7	5	-0.44	91005400	57823	152.16	1589	1589	1565	2065	1113	1590	1573.86	1.42	0	3965	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1053	27.29	0.59	12	0.09	58.00	2697.00	2425	20230413	-34.72	1550	20240129	2.13	2265	-30.11	20240103	1550	2.13	20240129	2410	-34.32	20230831	1550	2.13	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
61	20240419	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	-12	5	-0.75	68291985	43438	114.30	1589	1589	1565	2065	1113	1590	1572.17	1.42	0	-1522	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1050	27.21	0.59	12	0.07	58.00	2697.00	2425	20230413	-34.93	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
62	20240419	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-19	5	-1.19	52289826	33266	87.54	1589	1589	1565	2065	1113	1590	1571.87	1.42	0	-2732	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1045	27.09	0.58	12	0.05	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2410	-34.81	20230831	1550	1.35	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
63	20240419	110538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	-12	5	-0.75	18384345	11669	30.71	1589	1589	1571	2065	1113	1590	1575.48	1.42	0	-2147	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1050	27.21	0.59	12	0.02	58.00	2697.00	2425	20230413	-34.93	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
64	20240419	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-6	5	-0.38	12557015	7967	20.96	1589	1589	1571	2065	1113	1590	1576.13	1.42	0	-487	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1054	27.31	0.59	12	0.01	58.00	2697.00	2425	20230413	-34.68	1550	20240129	2.19	2265	-30.07	20240103	1550	2.19	20240129	2410	-34.27	20230831	1550	2.19	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
65	20240419	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1575	-15	5	-0.94	2404508	1514	3.98	1589	1589	1575	2065	1113	1590	1588.18	1.42	0	-109	1612	1600	1578	1566	1544	1607	1573	340	475	500	1170	1	1	66532826	1048	27.16	0.58	12	0.00	58.00	2697.00	2425	20230413	-35.05	1550	20240129	1.61	2265	-30.46	20240103	1550	1.61	20240129	2410	-34.65	20230831	1550	1.61	20240129	3.81	N	061250	500	340 억		943632	N	N	0	N	00	N
66	20240418	160532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1590	10	2	0.63	59849344	37992	124.37	1556	1590	1556	2050	1106	1580	1575.29	1.41	0	4162	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1058	27.41	0.59	12	0.06	58.00	2697.00	2425	20230413	-34.43	1550	20240129	2.58	2265	-29.80	20240103	1550	2.58	20240129	2410	-34.02	20230831	1550	2.58	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
67	20240418	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	3	2	0.19	48591899	30906	101.18	1556	1588	1556	2050	1106	1580	1572.25	1.41	0	4385	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1053	27.29	0.59	12	0.05	58.00	2697.00	2425	20230413	-34.72	1550	20240129	2.13	2265	-30.11	20240103	1550	2.13	20240129	2410	-34.32	20230831	1550	2.13	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
68	20240418	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	6	2	0.38	43238348	27516	90.08	1556	1588	1556	2050	1106	1580	1571.39	1.41	0	3553	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1055	27.34	0.59	12	0.04	58.00	2697.00	2425	20230413	-34.60	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
69	20240418	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	1	2	0.06	29896172	19065	62.41	1556	1588	1556	2050	1106	1580	1568.12	1.41	0	2242	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1052	27.26	0.59	12	0.03	58.00	2697.00	2425	20230413	-34.80	1550	20240129	2.00	2265	-30.20	20240103	1550	2.00	20240129	2410	-34.40	20230831	1550	2.00	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
70	20240418	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	6	2	0.38	27950755	17834	58.38	1556	1588	1556	2050	1106	1580	1567.27	1.41	0	1846	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1055	27.34	0.59	12	0.03	58.00	2697.00	2425	20230413	-34.60	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2410	-34.19	20230831	1550	2.32	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
71	20240418	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1587	7	2	0.44	27144697	17325	56.72	1556	1588	1556	2050	1106	1580	1566.79	1.41	0	1944	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1056	27.36	0.59	12	0.03	58.00	2697.00	2425	20230413	-34.56	1550	20240129	2.39	2265	-29.93	20240103	1550	2.39	20240129	2410	-34.15	20230831	1550	2.39	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
72	20240418	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	0	3	0.00	22014645	14082	46.10	1556	1581	1556	2050	1106	1580	1563.32	1.41	0	1709	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1051	27.24	0.59	12	0.02	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
73	20240418	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1570	-10	5	-0.63	10991011	7062	23.12	1556	1570	1556	2050	1106	1580	1556.36	1.41	0	2638	1589	1584	1576	1571	1563	1587	1574	340	470	500	1160	1	1	66532826	1045	27.07	0.58	12	0.01	58.00	2697.00	2425	20230413	-35.26	1550	20240129	1.29	2265	-30.68	20240103	1550	1.29	20240129	2410	-34.85	20230831	1550	1.29	20240129	3.83	N	061250	500	340 억		939470	N	N	0	N	00	N
74	20240417	160528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	1	2	0.06	48027133	30479	19.48	1575	1581	1568	2050	1106	1579	1575.75	1.43	0	-8874	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1051	27.24	0.59	12	0.05	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
75	20240417	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	-3	5	-0.19	38817760	24645	15.75	1575	1581	1568	2050	1106	1579	1575.08	1.43	0	-7943	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1049	27.17	0.58	12	0.04	58.00	2697.00	2425	20230413	-35.01	1550	20240129	1.68	2265	-30.42	20240103	1550	1.68	20240129	2410	-34.61	20230831	1550	1.68	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
76	20240417	140533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1577	-2	5	-0.13	37975452	24111	15.41	1575	1581	1568	2050	1106	1579	1575.03	1.43	0	-7828	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1049	27.19	0.58	12	0.04	58.00	2697.00	2425	20230413	-34.97	1550	20240129	1.74	2265	-30.38	20240103	1550	1.74	20240129	2410	-34.56	20230831	1550	1.74	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
77	20240417	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-8	5	-0.51	27833798	17660	11.29	1575	1581	1569	2050	1106	1579	1576.09	1.43	0	-6415	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1045	27.09	0.58	12	0.03	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2410	-34.81	20230831	1550	1.35	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
78	20240417	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1577	-2	5	-0.13	24362882	15452	9.88	1575	1581	1569	2050	1106	1579	1576.68	1.43	0	-5848	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1049	27.19	0.58	12	0.02	58.00	2697.00	2425	20230413	-34.97	1550	20240129	1.74	2265	-30.38	20240103	1550	1.74	20240129	2410	-34.56	20230831	1550	1.74	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
79	20240417	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	1569	-10	5	-0.63	18745908	11891	7.60	1575	1581	1569	2050	1106	1579	1576.48	1.43	0	-5413	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1044	27.05	0.58	12	0.02	58.00	2697.00	2425	20230413	-35.30	1550	20240129	1.23	2265	-30.73	20240103	1550	1.23	20240129	2410	-34.90	20230831	1550	1.23	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
80	20240417	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	1	2	0.06	8480385	5370	3.43	1575	1581	1575	2050	1106	1579	1579.22	1.43	0	81	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1051	27.24	0.59	12	0.01	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
81	20240417	090530	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	1	2	0.06	1144181	725	0.46	1575	1580	1575	2050	1106	1579	1578.18	1.43	0	-61	1640	1609	1586	1555	1532	1598	1544	340	471	500	1160	1	1	66532826	1051	27.24	0.59	12	0.00	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.82	N	061250	500	340 억		948699	N	N	0	N	00	N
82	20240416	160534	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-42	5	-2.59	245360526	155541	164.02	1612	1617	1563	2105	1135	1621	1577.47	1.50	0	-47912	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1051	27.22	0.59	12	0.23	58.00	2697.00	2425	20230413	-34.89	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
83	20240416	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1564	-57	5	-3.52	228386636	144735	152.63	1612	1617	1563	2105	1135	1621	1577.96	1.50	0	-45555	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1041	26.97	0.58	12	0.22	58.00	2697.00	2425	20230413	-35.51	1550	20240129	0.90	2265	-30.95	20240103	1550	0.90	20240129	2410	-35.10	20230831	1550	0.90	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
84	20240416	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-50	5	-3.08	177806656	112462	118.60	1612	1617	1570	2105	1135	1621	1581.04	1.50	0	-29661	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1045	27.09	0.58	12	0.17	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2410	-34.81	20230831	1550	1.35	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
85	20240416	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-50	5	-3.08	150263023	94943	100.12	1612	1617	1570	2105	1135	1621	1582.67	1.50	0	-29141	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1045	27.09	0.58	12	0.14	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2410	-34.81	20230831	1550	1.35	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
86	20240416	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-49	5	-3.02	125778354	79363	83.69	1612	1617	1570	2105	1135	1621	1584.85	1.50	0	-24248	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1046	27.10	0.58	12	0.12	58.00	2697.00	2425	20230413	-35.18	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2410	-34.77	20230831	1550	1.42	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
87	20240416	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-48	5	-2.96	100674357	63393	66.85	1612	1617	1570	2105	1135	1621	1588.10	1.50	0	-22123	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1047	27.12	0.58	12	0.10	58.00	2697.00	2425	20230413	-35.13	1550	20240129	1.48	2265	-30.55	20240103	1550	1.48	20240129	2410	-34.73	20230831	1550	1.48	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
88	20240416	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1588	-33	5	-2.04	57224943	35864	37.82	1612	1617	1587	2105	1135	1621	1595.61	1.50	0	-11105	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1057	27.38	0.59	12	0.05	58.00	2697.00	2425	20230413	-34.52	1550	20240129	2.45	2265	-29.89	20240103	1550	2.45	20240129	2410	-34.11	20230831	1550	2.45	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
89	20240416	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1605	-16	5	-0.99	10376540	6447	6.80	1612	1617	1605	2105	1135	1621	1609.51	1.50	0	-2061	1659	1639	1601	1581	1543	1650	1592	340	484	500	1190	1	1	66532826	1068	27.67	0.60	12	0.01	58.00	2697.00	2425	20230413	-33.81	1550	20240129	3.55	2265	-29.14	20240103	1550	3.55	20240129	2410	-33.40	20230831	1550	3.55	20240129	3.86	N	061250	500	340 억		997782	N	N	0	N	00	N
90	20240415	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1621	25	2	1.57	149718720	94761	127.65	1580	1621	1563	2070	1118	1596	1579.74	1.54	0	-22950	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1078	27.95	0.60	12	0.14	58.00	2697.00	2425	20230413	-33.15	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
91	20240415	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-12	5	-0.75	132447472	84082	113.26	1580	1596	1563	2070	1118	1596	1575.22	1.54	0	-20812	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1054	27.31	0.59	12	0.13	58.00	2697.00	2425	20230413	-34.68	1550	20240129	2.19	2265	-30.07	20240103	1550	2.19	20240129	2410	-34.27	20230831	1550	2.19	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
92	20240415	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-23	5	-1.44	105935346	67322	90.69	1580	1595	1563	2070	1118	1596	1573.56	1.54	0	-12664	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1047	27.12	0.58	12	0.10	58.00	2697.00	2425	20230413	-35.13	1550	20240129	1.48	2265	-30.55	20240103	1550	1.48	20240129	2410	-34.73	20230831	1550	1.48	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
93	20240415	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1578	-18	5	-1.13	86797285	55174	74.32	1580	1595	1563	2070	1118	1596	1573.16	1.54	0	-10434	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1050	27.21	0.59	12	0.08	58.00	2697.00	2425	20230413	-34.93	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
94	20240415	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-25	5	-1.57	82077551	52168	70.27	1580	1595	1563	2070	1118	1596	1573.33	1.54	0	-10307	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1045	27.09	0.58	12	0.08	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2410	-34.81	20230831	1550	1.35	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
95	20240415	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	1582	-14	5	-0.88	64854407	41216	55.52	1580	1595	1563	2070	1118	1596	1573.53	1.54	0	-8676	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1053	27.28	0.59	12	0.06	58.00	2697.00	2425	20230413	-34.76	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2410	-34.36	20230831	1550	2.06	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
96	20240415	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-16	5	-1.00	30798920	19583	26.38	1580	1595	1563	2070	1118	1596	1572.74	1.54	0	-5415	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1051	27.24	0.59	12	0.03	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
97	20240415	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-30	5	-1.88	19163214	12183	16.41	1580	1580	1563	2070	1118	1596	1572.95	1.54	0	-3743	1614	1604	1586	1576	1558	1610	1582	340	474	500	1180	1	1	66532826	1042	27.00	0.58	12	0.02	58.00	2697.00	2425	20230413	-35.42	1550	20240129	1.03	2265	-30.86	20240103	1550	1.03	20240129	2410	-35.02	20230831	1550	1.03	20240129	3.86	N	061250	500	340 억		1021386	N	N	0	N	00	N
98	20240412	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1596	17	2	1.08	112865115	71294	102.27	1569	1596	1568	2050	1106	1579	1583.08	1.51	0	17242	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1062	27.52	0.59	12	0.11	58.00	2697.00	2425	20230413	-34.19	1550	20240129	2.97	2265	-29.54	20240103	1550	2.97	20240129	2425	-34.19	20230413	1550	2.97	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
99	20240412	150525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1589	10	2	0.63	92627600	58585	84.04	1569	1591	1568	2050	1106	1579	1581.08	1.51	0	9221	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1057	27.40	0.59	12	0.09	58.00	2697.00	2425	20230413	-34.47	1550	20240129	2.52	2265	-29.85	20240103	1550	2.52	20240129	2425	-34.47	20230413	1550	2.52	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
100	20240412	140523	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	6	2	0.38	84100046	53214	76.34	1569	1591	1568	2050	1106	1579	1580.41	1.51	0	8889	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1055	27.33	0.59	12	0.08	58.00	2697.00	2425	20230413	-34.64	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2425	-34.64	20230413	1550	2.26	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
101	20240412	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1581	2	2	0.13	76925294	48678	69.83	1569	1591	1568	2050	1106	1579	1580.29	1.51	0	6759	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1052	27.26	0.59	12	0.07	58.00	2697.00	2425	20230413	-34.80	1550	20240129	2.00	2265	-30.20	20240103	1550	2.00	20240129	2425	-34.80	20230413	1550	2.00	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
102	20240412	120524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	1	2	0.06	69102705	43736	62.74	1569	1591	1568	2050	1106	1579	1580.00	1.51	0	6591	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1051	27.24	0.59	12	0.07	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2425	-34.85	20230413	1550	1.94	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
103	20240412	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1585	6	2	0.38	57394264	36335	52.12	1569	1591	1568	2050	1106	1579	1579.59	1.51	0	9025	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1055	27.33	0.59	12	0.05	58.00	2697.00	2425	20230413	-34.64	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2425	-34.64	20230413	1550	2.26	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
104	20240412	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	0	3	0.00	31937014	20288	29.10	1569	1579	1568	2050	1106	1579	1574.18	1.51	0	5766	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1051	27.22	0.59	12	0.03	58.00	2697.00	2425	20230413	-34.89	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2425	-34.89	20230413	1550	1.87	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
105	20240412	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1570	-9	5	-0.57	4034680	2571	3.69	1569	1572	1569	2050	1106	1579	1569.30	1.51	0	-586	1597	1588	1571	1562	1545	1579	1553	340	471	500	1160	1	1	66532826	1045	27.07	0.58	12	0.00	58.00	2697.00	2425	20230413	-35.26	1550	20240129	1.29	2265	-30.68	20240103	1550	1.29	20240129	2425	-35.26	20230413	1550	1.29	20240129	3.87	N	061250	500	340 억		1004144	N	N	0	N	00	N
106	20240411	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-4	5	-0.25	106007988	67596	65.78	1580	1580	1554	2055	1109	1583	1568.14	1.54	0	-17284	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1051	27.22	0.59	12	0.10	58.00	2697.00	2425	20230413	-34.89	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2425	-34.89	20230413	1550	1.87	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
107	20240411	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1570	-13	5	-0.82	88428527	56406	54.89	1580	1580	1554	2055	1109	1583	1567.71	1.54	0	-16740	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1045	27.07	0.58	12	0.08	58.00	2697.00	2425	20230413	-35.26	1550	20240129	1.29	2265	-30.68	20240103	1550	1.29	20240129	2425	-35.26	20230413	1550	1.29	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
108	20240411	140520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	-12	5	-0.76	77270711	49296	47.97	1580	1580	1554	2055	1109	1583	1567.48	1.54	0	-16252	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1045	27.09	0.58	12	0.07	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2425	-35.22	20230413	1550	1.35	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
109	20240411	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-3	5	-0.19	72456698	46245	45.00	1580	1580	1554	2055	1109	1583	1566.80	1.54	0	-15438	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1051	27.24	0.59	12	0.07	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2425	-34.85	20230413	1550	1.94	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
110	20240411	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1568	-15	5	-0.95	45723297	29271	28.48	1580	1580	1554	2055	1109	1583	1562.07	1.54	0	-6762	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1043	27.03	0.58	12	0.04	58.00	2697.00	2425	20230413	-35.34	1550	20240129	1.16	2265	-30.77	20240103	1550	1.16	20240129	2425	-35.34	20230413	1550	1.16	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
111	20240411	110516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	-20	5	-1.26	37012160	23723	23.08	1580	1580	1554	2055	1109	1583	1560.18	1.54	0	-5724	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1040	26.95	0.58	12	0.04	58.00	2697.00	2425	20230413	-35.55	1550	20240129	0.84	2265	-30.99	20240103	1550	0.84	20240129	2425	-35.55	20230413	1550	0.84	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
112	20240411	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	1561	-22	5	-1.39	29179845	18710	18.21	1580	1580	1554	2055	1109	1583	1559.59	1.54	0	-3635	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1039	26.91	0.58	12	0.03	58.00	2697.00	2425	20230413	-35.63	1550	20240129	0.71	2265	-31.08	20240103	1550	0.71	20240129	2425	-35.63	20230413	1550	0.71	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
113	20240411	090518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-18	5	-1.14	2441217	1548	1.51	1580	1580	1565	2055	1109	1583	1577.01	1.54	0	-717	1604	1593	1572	1561	1540	1599	1567	340	472	500	1170	1	1	66532826	1041	26.98	0.58	12	0.00	58.00	2697.00	2425	20230413	-35.46	1550	20240129	0.97	2265	-30.91	20240103	1550	0.97	20240129	2425	-35.46	20230413	1550	0.97	20240129	3.90	N	061250	500	340 억		1021431	N	N	0	N	00	N
114	20240409	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	25	2	1.60	152572280	97082	76.34	1551	1583	1551	2025	1091	1558	1571.49	1.55	0	-10967	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1053	27.29	0.59	12	0.15	58.00	2697.00	2425	20230413	-34.72	1550	20240129	2.13	2265	-30.11	20240103	1550	2.13	20240129	2425	-34.72	20230413	1550	2.13	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
115	20240409	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1571	13	2	0.83	137318658	87422	68.74	1551	1583	1551	2025	1091	1558	1570.76	1.55	0	-10204	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1045	27.09	0.58	12	0.13	58.00	2697.00	2425	20230413	-35.22	1550	20240129	1.35	2265	-30.64	20240103	1550	1.35	20240129	2425	-35.22	20230413	1550	1.35	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
116	20240409	140516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1575	17	2	1.09	102873741	65531	51.53	1551	1583	1551	2025	1091	1558	1569.85	1.55	0	-1573	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1048	27.16	0.58	12	0.10	58.00	2697.00	2425	20230413	-35.05	1550	20240129	1.61	2265	-30.46	20240103	1550	1.61	20240129	2425	-35.05	20230413	1550	1.61	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
117	20240409	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1583	25	2	1.60	97840035	62340	49.02	1551	1583	1551	2025	1091	1558	1569.46	1.55	0	278	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1053	27.29	0.59	12	0.09	58.00	2697.00	2425	20230413	-34.72	1550	20240129	2.13	2265	-30.11	20240103	1550	2.13	20240129	2425	-34.72	20230413	1550	2.13	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
118	20240409	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1576	18	2	1.16	75027279	47879	37.65	1551	1578	1551	2025	1091	1558	1567.02	1.55	0	2653	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1049	27.17	0.58	12	0.07	58.00	2697.00	2425	20230413	-35.01	1550	20240129	1.68	2265	-30.42	20240103	1550	1.68	20240129	2425	-35.01	20230413	1550	1.68	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
119	20240409	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1574	16	2	1.03	63466152	40536	31.88	1551	1578	1551	2025	1091	1558	1565.67	1.55	0	3717	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1047	27.14	0.58	12	0.06	58.00	2697.00	2425	20230413	-35.09	1550	20240129	1.55	2265	-30.51	20240103	1550	1.55	20240129	2425	-35.09	20230413	1550	1.55	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
120	20240409	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1577	19	2	1.22	53587954	34251	26.93	1551	1578	1551	2025	1091	1558	1564.57	1.55	0	6844	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1049	27.19	0.58	12	0.05	58.00	2697.00	2425	20230413	-34.97	1550	20240129	1.74	2265	-30.38	20240103	1550	1.74	20240129	2425	-34.97	20230413	1550	1.74	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
121	20240409	090519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	14	2	0.90	23067402	14855	11.68	1551	1574	1551	2025	1091	1558	1552.84	1.55	0	6336	1595	1576	1567	1548	1539	1572	1544	340	467	500	1150	1	1	66532826	1046	27.10	0.58	12	0.02	58.00	2697.00	2425	20230413	-35.18	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2425	-35.18	20230413	1550	1.42	20240129	3.87	N	061250	500	340 억		1032398	N	N	0	N	00	N
122	20240408	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1558	-28	5	-1.77	198386460	126711	98.45	1586	1586	1558	2060	1111	1586	1565.68	1.62	0	-44672	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1037	26.86	0.58	12	0.19	58.00	2697.00	2425	20230413	-35.75	1550	20240129	0.52	2265	-31.21	20240103	1550	0.52	20240129	2425	-35.75	20230413	1550	0.52	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
123	20240408	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1562	-24	5	-1.51	170477421	108819	84.55	1586	1586	1560	2060	1111	1586	1566.61	1.62	0	-42353	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1039	26.93	0.58	12	0.16	58.00	2697.00	2425	20230413	-35.59	1550	20240129	0.77	2265	-31.04	20240103	1550	0.77	20240129	2425	-35.59	20230413	1550	0.77	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
124	20240408	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-20	5	-1.26	147891449	94355	73.31	1586	1586	1560	2060	1111	1586	1567.39	1.62	0	-35253	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1042	27.00	0.58	12	0.14	58.00	2697.00	2425	20230413	-35.42	1550	20240129	1.03	2265	-30.86	20240103	1550	1.03	20240129	2425	-35.42	20230413	1550	1.03	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
125	20240408	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	1566	-20	5	-1.26	142098640	90651	70.43	1586	1586	1560	2060	1111	1586	1567.54	1.62	0	-34599	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1042	27.00	0.58	12	0.14	58.00	2697.00	2425	20230413	-35.42	1550	20240129	1.03	2265	-30.86	20240103	1550	1.03	20240129	2425	-35.42	20230413	1550	1.03	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
126	20240408	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1565	-21	5	-1.32	132864920	84753	65.85	1586	1586	1560	2060	1111	1586	1567.67	1.62	0	-33454	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1041	26.98	0.58	12	0.13	58.00	2697.00	2425	20230413	-35.46	1550	20240129	0.97	2265	-30.91	20240103	1550	0.97	20240129	2425	-35.46	20230413	1550	0.97	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
127	20240408	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1569	-17	5	-1.07	65038484	41375	32.15	1586	1586	1567	2060	1111	1586	1571.93	1.62	0	-10092	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1044	27.05	0.58	12	0.06	58.00	2697.00	2425	20230413	-35.30	1550	20240129	1.23	2265	-30.73	20240103	1550	1.23	20240129	2425	-35.30	20230413	1550	1.23	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
128	20240408	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-14	5	-0.88	53677978	34136	26.52	1586	1586	1570	2060	1111	1586	1572.47	1.62	0	-6954	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1046	27.10	0.58	12	0.05	58.00	2697.00	2425	20230413	-35.18	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2425	-35.18	20230413	1550	1.42	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
129	20240408	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1573	-13	5	-0.82	5469374	3460	2.69	1586	1586	1573	2060	1111	1586	1580.74	1.62	0	-2114	1614	1600	1585	1571	1556	1607	1578	340	474	500	1170	1	1	66532826	1047	27.12	0.58	12	0.01	58.00	2697.00	2425	20230413	-35.13	1550	20240129	1.48	2265	-30.55	20240103	1550	1.48	20240129	2425	-35.13	20230413	1550	1.48	20240129	3.87	N	061250	500	340 억		1077071	N	N	0	N	00	N
130	20240405	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1586	-14	5	-0.88	202446119	128251	56.53	1575	1599	1570	2080	1120	1600	1578.47	1.68	0	-41407	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1055	27.34	0.59	12	0.19	58.00	2697.00	2425	20230413	-34.60	1550	20240129	2.32	2265	-29.98	20240103	1550	2.32	20240129	2425	-34.60	20230413	1550	2.32	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
131	20240405	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1584	-16	5	-1.00	194691043	123364	54.37	1575	1599	1570	2080	1120	1600	1578.18	1.68	0	-38375	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1054	27.31	0.59	12	0.19	58.00	2697.00	2425	20230413	-34.68	1550	20240129	2.19	2265	-30.07	20240103	1550	2.19	20240129	2425	-34.68	20230413	1550	2.19	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
132	20240405	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1582	-18	5	-1.12	177756113	112660	49.65	1575	1599	1570	2080	1120	1600	1577.81	1.68	0	-30738	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1053	27.28	0.59	12	0.17	58.00	2697.00	2425	20230413	-34.76	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2425	-34.76	20230413	1550	2.06	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
133	20240405	130509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-21	5	-1.31	147127360	93289	41.12	1575	1599	1570	2080	1120	1600	1577.11	1.68	0	-24644	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1051	27.22	0.59	12	0.14	58.00	2697.00	2425	20230413	-34.89	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2425	-34.89	20230413	1550	1.87	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
134	20240405	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1579	-21	5	-1.31	132964864	84319	37.16	1575	1599	1570	2080	1120	1600	1576.93	1.68	0	-18194	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1051	27.22	0.59	12	0.13	58.00	2697.00	2425	20230413	-34.89	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2425	-34.89	20230413	1550	1.87	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
135	20240405	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1580	-20	5	-1.25	126410760	80165	35.33	1575	1599	1570	2080	1120	1600	1576.88	1.68	0	-17269	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1051	27.24	0.59	12	0.12	58.00	2697.00	2425	20230413	-34.85	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2425	-34.85	20230413	1550	1.94	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
136	20240405	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1582	-18	5	-1.12	94571203	59991	26.44	1575	1599	1570	2080	1120	1600	1576.42	1.68	0	-6305	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1053	27.28	0.59	12	0.09	58.00	2697.00	2425	20230413	-34.76	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2425	-34.76	20230413	1550	2.06	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
137	20240405	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1572	-28	5	-1.75	39856900	25314	11.16	1575	1599	1570	2080	1120	1600	1574.50	1.68	0	565	1636	1618	1605	1587	1574	1611	1580	340	480	500	1180	1	1	66532826	1046	27.10	0.58	12	0.04	58.00	2697.00	2425	20230413	-35.18	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2425	-35.18	20230413	1550	1.42	20240129	3.85	N	061250	500	340 억		1118478	N	N	0	N	00	N
138	20240404	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1600	-15	5	-0.93	363879106	226867	142.24	1610	1623	1592	2095	1131	1615	1603.68	1.80	0	-79533	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1065	27.59	0.59	12	0.34	58.00	2697.00	2425	20230413	-34.02	1550	20240129	3.23	2265	-29.36	20240103	1550	3.23	20240129	2425	-34.02	20230413	1550	3.23	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
139	20240404	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1599	-16	5	-0.99	353099027	220126	138.01	1610	1623	1592	2095	1131	1615	1603.82	1.80	0	-76030	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1064	27.57	0.59	12	0.33	58.00	2697.00	2425	20230413	-34.06	1550	20240129	3.16	2265	-29.40	20240103	1550	3.16	20240129	2425	-34.06	20230413	1550	3.16	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
140	20240404	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1596	-19	5	-1.18	324249012	202076	126.69	1610	1623	1592	2095	1131	1615	1604.33	1.80	0	-66193	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1062	27.52	0.59	12	0.30	58.00	2697.00	2425	20230413	-34.19	1550	20240129	2.97	2265	-29.54	20240103	1550	2.97	20240129	2425	-34.19	20230413	1550	2.97	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
141	20240404	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1595	-20	5	-1.24	265294334	165105	103.51	1610	1623	1594	2095	1131	1615	1606.57	1.80	0	-43114	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1061	27.50	0.59	12	0.25	58.00	2697.00	2425	20230413	-34.23	1550	20240129	2.90	2265	-29.58	20240103	1550	2.90	20240129	2425	-34.23	20230413	1550	2.90	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
142	20240404	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1606	-9	5	-0.56	184137784	114373	71.71	1610	1623	1602	2095	1131	1615	1609.75	1.80	0	-30563	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1069	27.69	0.60	12	0.17	58.00	2697.00	2425	20230413	-33.77	1550	20240129	3.61	2265	-29.09	20240103	1550	3.61	20240129	2425	-33.77	20230413	1550	3.61	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
143	20240404	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	-5	5	-0.31	97774028	60615	38.00	1610	1623	1609	2095	1131	1615	1612.86	1.80	0	-25544	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1071	27.76	0.60	12	0.09	58.00	2697.00	2425	20230413	-33.61	1550	20240129	3.87	2265	-28.92	20240103	1550	3.87	20240129	2425	-33.61	20230413	1550	3.87	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
144	20240404	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1613	-2	5	-0.12	48421009	29977	18.79	1610	1623	1610	2095	1131	1615	1615.33	1.80	0	-15831	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1073	27.81	0.60	12	0.05	58.00	2697.00	2425	20230413	-33.48	1550	20240129	4.06	2265	-28.79	20240103	1550	4.06	20240129	2425	-33.48	20230413	1550	4.06	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
145	20240404	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1610	-5	5	-0.31	11729860	7270	4.56	1610	1614	1610	2095	1131	1615	1610.07	1.80	0	-446	1650	1632	1621	1603	1592	1627	1598	340	480	500	1190	1	1	66532826	1071	27.76	0.60	12	0.01	58.00	2697.00	2425	20230413	-33.61	1550	20240129	3.87	2265	-28.92	20240103	1550	3.87	20240129	2425	-33.61	20230413	1550	3.87	20240129	3.78	N	061250	500	340 억		1198011	N	N	0	N	00	N
146	20240403	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	-24	5	-1.46	257847928	159496	86.71	1639	1639	1610	2130	1148	1639	1616.64	1.89	0	-61218	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1075	27.84	0.60	12	0.24	58.00	2697.00	2425	20230413	-33.40	1550	20240129	4.19	2265	-28.70	20240103	1550	4.19	20240129	2425	-33.40	20230413	1550	4.19	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
147	20240403	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1612	-27	5	-1.65	239610364	148183	80.56	1639	1639	1610	2130	1148	1639	1616.99	1.89	0	-51287	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1073	27.79	0.60	12	0.22	58.00	2697.00	2425	20230413	-33.53	1550	20240129	4.00	2265	-28.83	20240103	1550	4.00	20240129	2425	-33.53	20230413	1550	4.00	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
148	20240403	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1612	-27	5	-1.65	203898006	126046	68.52	1639	1639	1610	2130	1148	1639	1617.65	1.89	0	-38254	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1073	27.79	0.60	12	0.19	58.00	2697.00	2425	20230413	-33.53	1550	20240129	4.00	2265	-28.83	20240103	1550	4.00	20240129	2425	-33.53	20230413	1550	4.00	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
149	20240403	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1615	-24	5	-1.46	169044736	104435	56.77	1639	1639	1610	2130	1148	1639	1618.66	1.89	0	-24338	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1075	27.84	0.60	12	0.16	58.00	2697.00	2425	20230413	-33.40	1550	20240129	4.19	2265	-28.70	20240103	1550	4.19	20240129	2425	-33.40	20230413	1550	4.19	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
150	20240403	120459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1616	-23	5	-1.40	152216805	94015	51.11	1639	1639	1610	2130	1148	1639	1619.07	1.89	0	-21607	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1075	27.86	0.60	12	0.14	58.00	2697.00	2425	20230413	-33.36	1550	20240129	4.26	2265	-28.65	20240103	1550	4.26	20240129	2425	-33.36	20230413	1550	4.26	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
151	20240403	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1616	-23	5	-1.40	128765032	79499	43.22	1639	1639	1610	2130	1148	1639	1619.71	1.89	0	-18493	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1075	27.86	0.60	12	0.12	58.00	2697.00	2425	20230413	-33.36	1550	20240129	4.26	2265	-28.65	20240103	1550	4.26	20240129	2425	-33.36	20230413	1550	4.26	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
152	20240403	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1623	-16	5	-0.98	66634906	41010	22.29	1639	1639	1617	2130	1148	1639	1624.85	1.89	0	-16586	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1080	27.98	0.60	12	0.06	58.00	2697.00	2425	20230413	-33.07	1550	20240129	4.71	2265	-28.34	20240103	1550	4.71	20240129	2425	-33.07	20230413	1550	4.71	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
153	20240403	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1639	0	3	0.00	4481391	2746	1.49	1639	1639	1630	2130	1148	1639	1631.97	1.89	0	-2514	1707	1672	1651	1616	1595	1662	1606	340	491	500	1210	1	1	66532826	1090	28.26	0.61	12	0.00	58.00	2697.00	2425	20230413	-32.41	1550	20240129	5.74	2265	-27.64	20240103	1550	5.74	20240129	2425	-32.41	20230413	1550	5.74	20240129	3.80	N	061250	500	340 억		1259742	N	N	0	N	00	N
154	20240402	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1639	-46	5	-2.73	299924221	182263	185.37	1686	1686	1630	2190	1180	1685	1645.56	2.03	0	-89044	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1090	28.26	0.61	12	0.27	58.00	2697.00	2425	20230413	-32.41	1550	20240129	5.74	2265	-27.64	20240103	1550	5.74	20240129	2425	-32.41	20230413	1550	5.74	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
155	20240402	150457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1639	-46	5	-2.73	263404683	159910	162.63	1686	1686	1633	2190	1180	1685	1647.21	2.03	0	-88370	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1090	28.26	0.61	12	0.24	58.00	2697.00	2425	20230413	-32.41	1550	20240129	5.74	2265	-27.64	20240103	1550	5.74	20240129	2425	-32.41	20230413	1550	5.74	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
156	20240402	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1640	-45	5	-2.67	204110380	123680	125.79	1686	1686	1635	2190	1180	1685	1650.31	2.03	0	-62022	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1091	28.28	0.61	12	0.19	58.00	2697.00	2425	20230413	-32.37	1550	20240129	5.81	2265	-27.59	20240103	1550	5.81	20240129	2425	-32.37	20230413	1550	5.81	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
157	20240402	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1644	-41	5	-2.43	195810183	118617	120.64	1686	1686	1635	2190	1180	1685	1650.78	2.03	0	-58991	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1094	28.34	0.61	12	0.18	58.00	2697.00	2425	20230413	-32.21	1550	20240129	6.06	2265	-27.42	20240103	1550	6.06	20240129	2425	-32.21	20230413	1550	6.06	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
158	20240402	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1641	-44	5	-2.61	170961595	103470	105.23	1686	1686	1635	2190	1180	1685	1652.28	2.03	0	-53663	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1092	28.29	0.61	12	0.16	58.00	2697.00	2425	20230413	-32.33	1550	20240129	5.87	2265	-27.55	20240103	1550	5.87	20240129	2425	-32.33	20230413	1550	5.87	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
159	20240402	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1643	-42	5	-2.49	148459565	89757	91.29	1686	1686	1635	2190	1180	1685	1654.02	2.03	0	-50586	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1093	28.33	0.61	12	0.13	58.00	2697.00	2425	20230413	-32.25	1550	20240129	6.00	2265	-27.46	20240103	1550	6.00	20240129	2425	-32.25	20230413	1550	6.00	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
160	20240402	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1646	-39	5	-2.31	88964081	53558	54.47	1686	1686	1635	2190	1180	1685	1661.08	2.03	0	-36078	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1095	28.38	0.61	12	0.08	58.00	2697.00	2425	20230413	-32.12	1550	20240129	6.19	2265	-27.33	20240103	1550	6.19	20240129	2425	-32.12	20230413	1550	6.19	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
161	20240402	090452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1686	1	2	0.06	3960414	2349	2.39	1686	1686	1686	2190	1180	1685	1686.00	2.03	0	-1279	1711	1697	1671	1657	1631	1705	1665	340	505	500	1240	1	1	66532826	1122	29.07	0.63	12	0.00	58.00	2697.00	2425	20230413	-30.47	1550	20240129	8.77	2265	-25.56	20240103	1550	8.77	20240129	2425	-30.47	20230413	1550	8.77	20240129	3.90	N	061250	500	340 억		1348786	N	N	0	N	00	N
162	20240401	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1685	33	2	2.00	162664195	97316	55.64	1660	1685	1645	2145	1157	1652	1671.47	1.99	0	25370	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1121	29.05	0.62	12	0.15	58.00	2697.00	2425	20230413	-30.52	1550	20240129	8.71	2265	-25.61	20240103	1550	8.71	20240129	2425	-30.52	20230413	1550	8.71	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
163	20240401	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	30	2	1.82	155147104	92852	53.09	1660	1685	1645	2145	1157	1652	1670.91	1.99	0	25359	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1119	29.00	0.62	12	0.14	58.00	2697.00	2425	20230413	-30.64	1550	20240129	8.52	2265	-25.74	20240103	1550	8.52	20240129	2425	-30.64	20230413	1550	8.52	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
164	20240401	140450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1680	28	2	1.69	131576486	78824	45.07	1660	1685	1645	2145	1157	1652	1669.24	1.99	0	15597	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1118	28.97	0.62	12	0.12	58.00	2697.00	2425	20230413	-30.72	1550	20240129	8.39	2265	-25.83	20240103	1550	8.39	20240129	2425	-30.72	20230413	1550	8.39	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
165	20240401	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1682	30	2	1.82	124503968	74613	42.66	1660	1685	1645	2145	1157	1652	1668.66	1.99	0	15380	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1119	29.00	0.62	12	0.11	58.00	2697.00	2425	20230413	-30.64	1550	20240129	8.52	2265	-25.74	20240103	1550	8.52	20240129	2425	-30.64	20230413	1550	8.52	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
166	20240401	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1673	21	2	1.27	103099681	61879	35.38	1660	1674	1645	2145	1157	1652	1666.15	1.99	0	6895	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1113	28.84	0.62	12	0.09	58.00	2697.00	2425	20230413	-31.01	1550	20240129	7.94	2265	-26.14	20240103	1550	7.94	20240129	2425	-31.01	20230413	1550	7.94	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
167	20240401	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1670	18	2	1.09	61423410	36872	21.08	1660	1674	1645	2145	1157	1652	1665.86	1.99	0	-354	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1111	28.79	0.62	12	0.06	58.00	2697.00	2425	20230413	-31.13	1550	20240129	7.74	2265	-26.27	20240103	1550	7.74	20240129	2425	-31.13	20230413	1550	7.74	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
168	20240401	100447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	9	2	0.54	9486459	5734	3.28	1660	1670	1645	2145	1157	1652	1654.42	1.99	0	2398	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1105	28.64	0.62	12	0.01	58.00	2697.00	2425	20230413	-31.51	1550	20240129	7.16	2265	-26.67	20240103	1550	7.16	20240129	2425	-31.51	20230413	1550	7.16	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N
169	20240401	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1660	8	2	0.48	2458497	1482	0.85	1660	1670	1649	2145	1157	1652	1658.90	1.99	0	-485	1702	1677	1662	1637	1622	1669	1629	340	493	500	1220	1	1	66532826	1104	28.62	0.62	12	0.00	58.00	2697.00	2425	20230413	-31.55	1550	20240129	7.10	2265	-26.71	20240103	1550	7.10	20240129	2425	-31.55	20230413	1550	7.10	20240129	3.86	N	061250	500	340 억		1323416	N	N	0	N	00	N