KissMeData/307280/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	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	1	2	0.05	366178259	198446	159.53	1840	1879	1823	2390	1288	1839	1845.23	1.98	0	-9783	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	680	12.27	1.93	12	0.54	150.00	953.00	2635	20230615	-30.17	1473	20231130	24.92	1990	-7.54	20240325	1550	18.71	20240208	2635	-30.17	20230615	1473	24.92	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
3	20240430	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	1837	-2	5	-0.11	347184449	188123	151.23	1840	1879	1823	2390	1288	1839	1845.52	1.98	0	-7549	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	679	12.25	1.93	12	0.51	150.00	953.00	2635	20230615	-30.28	1473	20231130	24.71	1990	-7.69	20240325	1550	18.52	20240208	2635	-30.28	20230615	1473	24.71	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
4	20240430	141212	57	100.00	KOSDAQ		제약	N	N	N	N		N	1841	2	2	0.11	295699058	160046	128.66	1840	1879	1832	2390	1288	1839	1847.59	1.98	0	10593	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	680	12.27	1.93	12	0.43	150.00	953.00	2635	20230615	-30.13	1473	20231130	24.98	1990	-7.49	20240325	1550	18.77	20240208	2635	-30.13	20230615	1473	24.98	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
5	20240430	131207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1847	8	2	0.44	284580244	154004	123.80	1840	1879	1832	2390	1288	1839	1847.88	1.98	0	14843	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	683	12.31	1.94	12	0.42	150.00	953.00	2635	20230615	-29.91	1473	20231130	25.39	1990	-7.19	20240325	1550	19.16	20240208	2635	-29.91	20230615	1473	25.39	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
6	20240430	121204	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	1	2	0.05	255461442	138181	111.08	1840	1879	1832	2390	1288	1839	1848.75	1.98	0	16767	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	680	12.27	1.93	12	0.37	150.00	953.00	2635	20230615	-30.17	1473	20231130	24.92	1990	-7.54	20240325	1550	18.71	20240208	2635	-30.17	20230615	1473	24.92	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
7	20240430	111158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	1	2	0.05	246515238	133310	107.16	1840	1879	1832	2390	1288	1839	1849.19	1.98	0	17925	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	680	12.27	1.93	12	0.36	150.00	953.00	2635	20230615	-30.17	1473	20231130	24.92	1990	-7.54	20240325	1550	18.71	20240208	2635	-30.17	20230615	1473	24.92	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
8	20240430	101200	57	100.00	KOSDAQ		제약	N	N	N	N		N	1850	11	2	0.60	134736342	72541	58.31	1840	1879	1840	2390	1288	1839	1857.40	1.98	0	6228	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	684	12.33	1.94	12	0.20	150.00	953.00	2635	20230615	-29.79	1473	20231130	25.59	1990	-7.04	20240325	1550	19.35	20240208	2635	-29.79	20230615	1473	25.59	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
9	20240430	091210	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	35	2	1.90	101486120	54595	43.89	1840	1879	1840	2390	1288	1839	1858.92	1.98	0	13297	1867	1852	1829	1814	1791	1860	1822	37	551	100	1360	1	1	36959013	693	12.49	1.97	12	0.15	150.00	953.00	2635	20230615	-28.88	1473	20231130	27.22	1990	-5.83	20240325	1550	20.90	20240208	2635	-28.88	20230615	1473	27.22	20231130	3.14	N	307280	100	36 억		731009	N	N	0	N	00	N
10	20240429	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	18	2	0.99	227517617	124346	52.90	1807	1844	1806	2365	1275	1821	1829.71	1.92	0	22696	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	680	12.26	1.93	12	0.34	150.00	953.00	2635	20230615	-30.21	1473	20231130	24.85	1990	-7.59	20240325	1550	18.65	20240208	2635	-30.21	20230615	1473	24.85	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
11	20240429	151200	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	18	2	0.99	223123336	121957	51.89	1807	1844	1806	2365	1275	1821	1829.53	1.92	0	22713	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	680	12.26	1.93	12	0.33	150.00	953.00	2635	20230615	-30.21	1473	20231130	24.85	1990	-7.59	20240325	1550	18.65	20240208	2635	-30.21	20230615	1473	24.85	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
12	20240429	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	19	2	1.04	166306893	91076	38.75	1807	1844	1806	2365	1275	1821	1826.03	1.92	0	8031	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	680	12.27	1.93	12	0.25	150.00	953.00	2635	20230615	-30.17	1473	20231130	24.92	1990	-7.54	20240325	1550	18.71	20240208	2635	-30.17	20230615	1473	24.92	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
13	20240429	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1816	-5	5	-0.27	47524320	26236	11.16	1807	1829	1806	2365	1275	1821	1811.40	1.92	0	-2101	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	671	12.11	1.91	12	0.07	150.00	953.00	2635	20230615	-31.08	1473	20231130	23.29	1990	-8.74	20240325	1550	17.16	20240208	2635	-31.08	20230615	1473	23.29	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
14	20240429	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	1816	-5	5	-0.27	45132055	24916	10.60	1807	1829	1806	2365	1275	1821	1811.35	1.92	0	-2007	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	671	12.11	1.91	12	0.07	150.00	953.00	2635	20230615	-31.08	1473	20231130	23.29	1990	-8.74	20240325	1550	17.16	20240208	2635	-31.08	20230615	1473	23.29	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
15	20240429	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1811	-10	5	-0.55	42754298	23603	10.04	1807	1829	1806	2365	1275	1821	1811.37	1.92	0	-895	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	669	12.07	1.90	12	0.06	150.00	953.00	2635	20230615	-31.27	1473	20231130	22.95	1990	-8.99	20240325	1550	16.84	20240208	2635	-31.27	20230615	1473	22.95	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
16	20240429	101158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1818	-3	5	-0.16	33605139	18556	7.89	1807	1829	1806	2365	1275	1821	1810.98	1.92	0	614	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	672	12.12	1.91	12	0.05	150.00	953.00	2635	20230615	-31.01	1473	20231130	23.42	1990	-8.64	20240325	1550	17.29	20240208	2635	-31.01	20230615	1473	23.42	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
17	20240429	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	1827	6	2	0.33	10125664	5596	2.38	1807	1829	1807	2365	1275	1821	1809.33	1.92	0	-66	1879	1850	1815	1786	1751	1864	1800	37	544	100	1340	1	1	36959013	675	12.18	1.92	12	0.02	150.00	953.00	2635	20230615	-30.66	1473	20231130	24.03	1990	-8.19	20240325	1550	17.87	20240208	2635	-30.66	20230615	1473	24.03	20231130	3.20	N	307280	100	36 억		708238	N	N	0	N	00	N
18	20240426	161153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1821	27	2	1.51	426705726	235021	235.04	1795	1844	1780	2330	1256	1794	1815.61	1.61	0	87287	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	673	12.14	1.91	12	0.64	150.00	953.00	2635	20230615	-30.89	1473	20231130	23.63	1990	-8.49	20240325	1550	17.48	20240208	2635	-30.89	20230615	1473	23.63	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
19	20240426	151154	57	100.00	KOSDAQ		제약	N	N	N	N		N	1821	27	2	1.51	422198496	232547	232.57	1795	1844	1780	2330	1256	1794	1815.54	1.61	0	87225	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	673	12.14	1.91	12	0.63	150.00	953.00	2635	20230615	-30.89	1473	20231130	23.63	1990	-8.49	20240325	1550	17.48	20240208	2635	-30.89	20230615	1473	23.63	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
20	20240426	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	28	2	1.56	305420234	168746	168.76	1795	1844	1780	2330	1256	1794	1809.94	1.61	0	68238	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	673	12.15	1.91	12	0.46	150.00	953.00	2635	20230615	-30.85	1473	20231130	23.69	1990	-8.44	20240325	1550	17.55	20240208	2635	-30.85	20230615	1473	23.69	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
21	20240426	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	35	2	1.95	271576073	150236	150.25	1795	1844	1780	2330	1256	1794	1807.66	1.61	0	52213	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	676	12.19	1.92	12	0.41	150.00	953.00	2635	20230615	-30.59	1473	20231130	24.17	1990	-8.09	20240325	1550	18.00	20240208	2635	-30.59	20230615	1473	24.17	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
22	20240426	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-4	5	-0.22	94986283	53266	53.27	1795	1795	1780	2330	1256	1794	1783.24	1.61	0	-488	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	662	11.93	1.88	12	0.14	150.00	953.00	2635	20230615	-32.07	1473	20231130	21.52	1990	-10.05	20240325	1550	15.48	20240208	2635	-32.07	20230615	1473	21.52	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
23	20240426	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-14	5	-0.78	80902523	45365	45.37	1795	1795	1780	2330	1256	1794	1783.37	1.61	0	461	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	658	11.87	1.87	12	0.12	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
24	20240426	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-8	5	-0.45	45769335	25644	25.65	1795	1795	1781	2330	1256	1794	1784.80	1.61	0	861	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	660	11.91	1.87	12	0.07	150.00	953.00	2635	20230615	-32.22	1473	20231130	21.25	1990	-10.25	20240325	1550	15.23	20240208	2635	-32.22	20230615	1473	21.25	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
25	20240426	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-9	5	-0.50	2461018	1373	1.37	1795	1795	1784	2330	1256	1794	1792.44	1.61	0	-415	1831	1812	1796	1777	1761	1804	1769	37	536	100	1320	1	1	36959013	660	11.90	1.87	12	0.00	150.00	953.00	2635	20230615	-32.26	1473	20231130	21.18	1990	-10.30	20240325	1550	15.16	20240208	2635	-32.26	20230615	1473	21.18	20231130	3.26	N	307280	100	36 억		594847	N	N	0	N	00	N
26	20240425	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	-21	5	-1.16	179307788	99984	78.02	1815	1815	1780	2355	1271	1815	1793.36	1.66	0	-22811	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	663	11.96	1.88	12	0.27	150.00	953.00	2635	20230615	-31.92	1473	20231130	21.79	1990	-9.85	20240325	1550	15.74	20240208	2635	-31.92	20230615	1473	21.79	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
27	20240425	151150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1791	-24	5	-1.32	177835141	99163	77.38	1815	1815	1780	2355	1271	1815	1793.36	1.66	0	-22441	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	662	11.94	1.88	12	0.27	150.00	953.00	2635	20230615	-32.03	1473	20231130	21.59	1990	-10.00	20240325	1550	15.55	20240208	2635	-32.03	20230615	1473	21.59	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
28	20240425	141147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-29	5	-1.60	161172884	89852	70.11	1815	1815	1780	2355	1271	1815	1793.76	1.66	0	-24015	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	660	11.91	1.87	12	0.24	150.00	953.00	2635	20230615	-32.22	1473	20231130	21.25	1990	-10.25	20240325	1550	15.23	20240208	2635	-32.22	20230615	1473	21.25	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
29	20240425	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	-23	5	-1.27	104212008	58004	45.26	1815	1815	1780	2355	1271	1815	1796.63	1.66	0	-28446	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	662	11.95	1.88	12	0.16	150.00	953.00	2635	20230615	-31.99	1473	20231130	21.66	1990	-9.95	20240325	1550	15.61	20240208	2635	-31.99	20230615	1473	21.66	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
30	20240425	121144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1795	-20	5	-1.10	95330758	53049	41.40	1815	1815	1780	2355	1271	1815	1797.03	1.66	0	-24873	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	663	11.97	1.88	12	0.14	150.00	953.00	2635	20230615	-31.88	1473	20231130	21.86	1990	-9.80	20240325	1550	15.81	20240208	2635	-31.88	20230615	1473	21.86	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
31	20240425	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	-17	5	-0.94	84924654	47256	36.87	1815	1815	1780	2355	1271	1815	1797.12	1.66	0	-23982	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	665	11.99	1.89	12	0.13	150.00	953.00	2635	20230615	-31.76	1473	20231130	22.06	1990	-9.65	20240325	1550	16.00	20240208	2635	-31.76	20230615	1473	22.06	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
32	20240425	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-32	5	-1.76	29500509	16457	12.84	1815	1815	1783	2355	1271	1815	1792.58	1.66	0	-7282	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	659	11.89	1.87	12	0.04	150.00	953.00	2635	20230615	-32.33	1473	20231130	21.05	1990	-10.40	20240325	1550	15.03	20240208	2635	-32.33	20230615	1473	21.05	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
33	20240425	091149	57	100.00	KOSDAQ		제약	N	N	N	N		N	1814	-1	5	-0.06	5089166	2814	2.20	1815	1815	1797	2355	1271	1815	1808.51	1.66	0	-1713	1844	1829	1808	1793	1772	1837	1801	37	540	100	1340	1	1	36959013	670	12.09	1.90	12	0.01	150.00	953.00	2635	20230615	-31.16	1473	20231130	23.15	1990	-8.84	20240325	1550	17.03	20240208	2635	-31.16	20230615	1473	23.15	20231130	3.31	N	307280	100	36 억		614309	N	N	0	N	00	N
34	20240424	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	18	2	1.00	231740796	128152	198.46	1800	1823	1787	2335	1258	1797	1808.33	1.65	0	3983	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	671	12.10	1.90	12	0.35	150.00	953.00	2635	20230615	-31.12	1473	20231130	23.22	1990	-8.79	20240325	1550	17.10	20240208	2635	-31.12	20230615	1473	23.22	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
35	20240424	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	3	2	0.17	194392563	107474	166.44	1800	1823	1787	2335	1258	1797	1808.74	1.65	0	3399	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	665	12.00	1.89	12	0.29	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
36	20240424	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	1	2	0.06	168434903	93038	144.08	1800	1823	1787	2335	1258	1797	1810.39	1.65	0	2512	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	665	11.99	1.89	12	0.25	150.00	953.00	2635	20230615	-31.76	1473	20231130	22.06	1990	-9.65	20240325	1550	16.00	20240208	2635	-31.76	20230615	1473	22.06	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
37	20240424	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	1	2	0.06	163273153	90166	139.63	1800	1823	1787	2335	1258	1797	1810.81	1.65	0	3641	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	665	11.99	1.89	12	0.24	150.00	953.00	2635	20230615	-31.76	1473	20231130	22.06	1990	-9.65	20240325	1550	16.00	20240208	2635	-31.76	20230615	1473	22.06	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
38	20240424	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	4	2	0.22	139909968	77153	119.48	1800	1823	1797	2335	1258	1797	1813.42	1.65	0	1559	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	666	12.01	1.89	12	0.21	150.00	953.00	2635	20230615	-31.65	1473	20231130	22.27	1990	-9.50	20240325	1550	16.19	20240208	2635	-31.65	20230615	1473	22.27	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
39	20240424	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	1806	9	2	0.50	118871649	65516	101.46	1800	1823	1797	2335	1258	1797	1814.40	1.65	0	1559	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	667	12.04	1.90	12	0.18	150.00	953.00	2635	20230615	-31.46	1473	20231130	22.61	1990	-9.25	20240325	1550	16.52	20240208	2635	-31.46	20230615	1473	22.61	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
40	20240424	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1818	21	2	1.17	87684343	48316	74.82	1800	1823	1797	2335	1258	1797	1814.82	1.65	0	8935	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	672	12.12	1.91	12	0.13	150.00	953.00	2635	20230615	-31.01	1473	20231130	23.42	1990	-8.64	20240325	1550	17.29	20240208	2635	-31.01	20230615	1473	23.42	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
41	20240424	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	6	2	0.33	10715162	5948	9.21	1800	1810	1797	2335	1258	1797	1801.50	1.65	0	-4635	1824	1810	1791	1777	1758	1801	1768	37	538	100	1320	1	1	36959013	666	12.02	1.89	12	0.02	150.00	953.00	2635	20230615	-31.57	1473	20231130	22.40	1990	-9.40	20240325	1550	16.32	20240208	2635	-31.57	20230615	1473	22.40	20231130	3.34	N	307280	100	36 억		610326	N	N	0	N	00	N
42	20240423	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	-2	5	-0.11	115036431	64572	108.73	1798	1805	1772	2335	1260	1799	1781.52	1.69	0	-15453	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	664	11.98	1.89	12	0.17	150.00	953.00	2635	20230615	-31.80	1473	20231130	22.00	1990	-9.70	20240325	1550	15.94	20240208	2635	-31.80	20230615	1473	22.00	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
43	20240423	151137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-19	5	-1.06	102242112	57439	96.72	1798	1805	1772	2335	1260	1799	1780.01	1.69	0	-11501	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	658	11.87	1.87	12	0.16	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
44	20240423	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1779	-20	5	-1.11	92311400	51851	87.31	1798	1805	1772	2335	1260	1799	1780.32	1.69	0	-9768	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	658	11.86	1.87	12	0.14	150.00	953.00	2635	20230615	-32.49	1473	20231130	20.77	1990	-10.60	20240325	1550	14.77	20240208	2635	-32.49	20230615	1473	20.77	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
45	20240423	131134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1781	-18	5	-1.00	76720834	43089	72.56	1798	1805	1772	2335	1260	1799	1780.52	1.69	0	-9430	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	658	11.87	1.87	12	0.12	150.00	953.00	2635	20230615	-32.41	1473	20231130	20.91	1990	-10.50	20240325	1550	14.90	20240208	2635	-32.41	20230615	1473	20.91	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
46	20240423	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-13	5	-0.72	55393797	31059	52.30	1798	1805	1776	2335	1260	1799	1783.50	1.69	0	-10168	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	660	11.91	1.87	12	0.08	150.00	953.00	2635	20230615	-32.22	1473	20231130	21.25	1990	-10.25	20240325	1550	15.23	20240208	2635	-32.22	20230615	1473	21.25	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
47	20240423	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-9	5	-0.50	40007564	22403	37.73	1798	1805	1777	2335	1260	1799	1785.81	1.69	0	-10537	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	662	11.93	1.88	12	0.06	150.00	953.00	2635	20230615	-32.07	1473	20231130	21.52	1990	-10.05	20240325	1550	15.48	20240208	2635	-32.07	20230615	1473	21.52	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
48	20240423	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	1	2	0.06	6911185	3838	6.46	1798	1805	1798	2335	1260	1799	1800.73	1.69	0	-176	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	665	12.00	1.89	12	0.01	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
49	20240423	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	6	2	0.33	3592033	1995	3.36	1798	1805	1798	2335	1260	1799	1800.52	1.69	0	407	1825	1811	1797	1783	1769	1805	1777	37	536	100	1330	1	1	36959013	667	12.03	1.89	12	0.01	150.00	953.00	2635	20230615	-31.50	1473	20231130	22.54	1990	-9.30	20240325	1550	16.45	20240208	2635	-31.50	20230615	1473	22.54	20231130	3.29	N	307280	100	36 억		625779	N	N	0	N	00	N
50	20240422	161130	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	-1	5	-0.06	106749675	59382	34.69	1800	1811	1783	2340	1260	1800	1797.68	1.72	0	-10999	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	665	11.99	1.89	12	0.16	150.00	953.00	2635	20230615	-31.73	1473	20231130	22.13	1990	-9.60	20240325	1550	16.06	20240208	2635	-31.73	20230615	1473	22.13	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
51	20240422	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-13	5	-0.72	97822134	54412	31.79	1800	1811	1783	2340	1260	1800	1797.80	1.72	0	-9706	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	660	11.91	1.88	12	0.15	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
52	20240422	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	5	2	0.28	84281236	46847	27.37	1800	1811	1783	2340	1260	1800	1799.07	1.72	0	-7432	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	667	12.03	1.89	12	0.13	150.00	953.00	2635	20230615	-31.50	1473	20231130	22.54	1990	-9.30	20240325	1550	16.45	20240208	2635	-31.50	20230615	1473	22.54	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
53	20240422	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	-3	5	-0.17	75936474	42210	24.66	1800	1811	1783	2340	1260	1800	1799.02	1.72	0	-6449	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	664	11.98	1.89	12	0.11	150.00	953.00	2635	20230615	-31.80	1473	20231130	22.00	1990	-9.70	20240325	1550	15.94	20240208	2635	-31.80	20230615	1473	22.00	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
54	20240422	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	-11	5	-0.61	69836460	38796	22.67	1800	1811	1783	2340	1260	1800	1800.09	1.72	0	-7463	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	661	11.93	1.88	12	0.10	150.00	953.00	2635	20230615	-32.11	1473	20231130	21.45	1990	-10.10	20240325	1550	15.42	20240208	2635	-32.11	20230615	1473	21.45	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
55	20240422	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	-3	5	-0.17	59522418	33043	19.30	1800	1811	1783	2340	1260	1800	1801.36	1.72	0	-4677	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	664	11.98	1.89	12	0.09	150.00	953.00	2635	20230615	-31.80	1473	20231130	22.00	1990	-9.70	20240325	1550	15.94	20240208	2635	-31.80	20230615	1473	22.00	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
56	20240422	101127	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	-1	5	-0.06	19082406	10646	6.22	1800	1805	1783	2340	1260	1800	1792.44	1.72	0	-327	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	665	11.99	1.89	12	0.03	150.00	953.00	2635	20230615	-31.73	1473	20231130	22.13	1990	-9.60	20240325	1550	16.06	20240208	2635	-31.73	20230615	1473	22.13	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
57	20240422	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	1784	-16	5	-0.89	4976496	2774	1.62	1800	1805	1783	2340	1260	1800	1793.95	1.72	0	-149	1860	1829	1776	1745	1692	1845	1761	37	540	100	1330	1	1	36959013	659	11.89	1.87	12	0.01	150.00	953.00	2635	20230615	-32.30	1473	20231130	21.11	1990	-10.35	20240325	1550	15.10	20240208	2635	-32.30	20230615	1473	21.11	20231130	3.33	N	307280	100	36 억		636780	N	N	0	N	00	N
58	20240419	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	13	2	0.73	302530764	170964	259.87	1793	1807	1723	2320	1251	1787	1769.37	1.72	0	-120	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	665	12.00	1.89	12	0.46	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
59	20240419	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	13	2	0.73	289002762	163442	248.43	1793	1807	1723	2320	1251	1787	1768.11	1.72	0	1345	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	665	12.00	1.89	12	0.44	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
60	20240419	141034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	0	3	0.00	250587319	142046	215.91	1793	1807	1723	2320	1251	1787	1763.97	1.72	0	158	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	660	11.91	1.88	12	0.38	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
61	20240419	131034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-1	5	-0.06	244341063	138543	210.59	1793	1807	1723	2320	1251	1787	1763.48	1.72	0	302	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	660	11.91	1.87	12	0.37	150.00	953.00	2635	20230615	-32.22	1473	20231130	21.25	1990	-10.25	20240325	1550	15.23	20240208	2635	-32.22	20230615	1473	21.25	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
62	20240419	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1734	-53	5	-2.97	205958077	116825	177.58	1793	1807	1723	2320	1251	1787	1762.75	1.72	0	3099	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	641	11.56	1.82	12	0.32	150.00	953.00	2635	20230615	-34.19	1473	20231130	17.72	1990	-12.86	20240325	1550	11.87	20240208	2635	-34.19	20230615	1473	17.72	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
63	20240419	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1748	-39	5	-2.18	138494357	78006	118.57	1793	1807	1748	2320	1251	1787	1775.28	1.72	0	664	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	646	11.65	1.83	12	0.21	150.00	953.00	2635	20230615	-33.66	1473	20231130	18.67	1990	-12.16	20240325	1550	12.77	20240208	2635	-33.66	20230615	1473	18.67	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
64	20240419	101039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1804	17	2	0.95	57179766	31938	48.55	1793	1807	1774	2320	1251	1787	1790.44	1.72	0	11950	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	667	12.03	1.89	12	0.09	150.00	953.00	2635	20230615	-31.54	1473	20231130	22.47	1990	-9.35	20240325	1550	16.39	20240208	2635	-31.54	20230615	1473	22.47	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
65	20240419	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1791	4	2	0.22	16060676	8998	13.68	1793	1793	1774	2320	1251	1787	1784.66	1.72	0	-1790	1823	1805	1772	1754	1721	1814	1763	37	533	100	1320	1	1	36959013	662	11.94	1.88	12	0.02	150.00	953.00	2635	20230615	-32.03	1473	20231130	21.59	1990	-10.00	20240325	1550	15.55	20240208	2635	-32.03	20230615	1473	21.59	20231130	3.37	N	307280	100	36 억		636900	N	N	0	N	00	N
66	20240418	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	28	2	1.59	116073874	65418	98.34	1739	1790	1739	2285	1232	1759	1774.34	1.66	0	23702	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	660	11.91	1.88	12	0.18	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
67	20240418	151030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	28	2	1.59	115618189	65163	97.96	1739	1790	1739	2285	1232	1759	1774.29	1.66	0	23697	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	660	11.91	1.88	12	0.18	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
68	20240418	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	28	2	1.59	112649695	63502	95.46	1739	1790	1739	2285	1232	1759	1773.96	1.66	0	22895	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	660	11.91	1.88	12	0.17	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
69	20240418	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	4	2	0.23	62871589	35545	53.43	1739	1785	1739	2285	1232	1759	1768.79	1.66	0	5624	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	652	11.75	1.85	12	0.10	150.00	953.00	2635	20230615	-33.09	1473	20231130	19.69	1990	-11.41	20240325	1550	13.74	20240208	2635	-33.09	20230615	1473	19.69	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
70	20240418	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1772	13	2	0.74	59356875	33560	50.45	1739	1785	1739	2285	1232	1759	1768.68	1.66	0	4350	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	655	11.81	1.86	12	0.09	150.00	953.00	2635	20230615	-32.75	1473	20231130	20.30	1990	-10.95	20240325	1550	14.32	20240208	2635	-32.75	20230615	1473	20.30	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
71	20240418	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	19	2	1.08	34015629	19195	28.85	1739	1785	1739	2285	1232	1759	1772.11	1.66	0	7952	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	657	11.85	1.87	12	0.05	150.00	953.00	2635	20230615	-32.52	1473	20231130	20.71	1990	-10.65	20240325	1550	14.71	20240208	2635	-32.52	20230615	1473	20.71	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
72	20240418	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	24	2	1.36	29963990	16924	25.44	1739	1785	1739	2285	1232	1759	1770.50	1.66	0	7144	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	659	11.89	1.87	12	0.05	150.00	953.00	2635	20230615	-32.33	1473	20231130	21.05	1990	-10.40	20240325	1550	15.03	20240208	2635	-32.33	20230615	1473	21.05	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
73	20240418	091027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	1	2	0.06	3087449	1769	2.66	1739	1760	1739	2285	1232	1759	1745.31	1.66	0	944	1796	1777	1752	1733	1708	1787	1743	37	526	100	1300	1	1	36959013	650	11.73	1.85	12	0.00	150.00	953.00	2635	20230615	-33.21	1473	20231130	19.48	1990	-11.56	20240325	1550	13.55	20240208	2635	-33.21	20230615	1473	19.48	20231130	3.33	N	307280	100	36 억		613198	N	N	0	N	00	N
74	20240417	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1759	26	2	1.50	116614073	66515	36.36	1733	1771	1727	2250	1214	1733	1753.20	1.68	0	-6996	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	650	11.73	1.85	12	0.18	150.00	953.00	2635	20230615	-33.24	1473	20231130	19.42	1990	-11.61	20240325	1550	13.48	20240208	2635	-33.24	20230615	1473	19.42	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
75	20240417	151035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1752	19	2	1.10	103372031	58955	32.23	1733	1771	1727	2250	1214	1733	1753.41	1.68	0	-6512	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	648	11.68	1.84	12	0.16	150.00	953.00	2635	20230615	-33.51	1473	20231130	18.94	1990	-11.96	20240325	1550	13.03	20240208	2635	-33.51	20230615	1473	18.94	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
76	20240417	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1761	28	2	1.62	92034435	52494	28.70	1733	1771	1727	2250	1214	1733	1753.24	1.68	0	-6762	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	651	11.74	1.85	12	0.14	150.00	953.00	2635	20230615	-33.17	1473	20231130	19.55	1990	-11.51	20240325	1550	13.61	20240208	2635	-33.17	20230615	1473	19.55	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
77	20240417	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1757	24	2	1.38	89367533	50977	27.87	1733	1771	1727	2250	1214	1733	1753.10	1.68	0	-7435	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	649	11.71	1.84	12	0.14	150.00	953.00	2635	20230615	-33.32	1473	20231130	19.28	1990	-11.71	20240325	1550	13.35	20240208	2635	-33.32	20230615	1473	19.28	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
78	20240417	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	1750	17	2	0.98	67079502	38232	20.90	1733	1771	1727	2250	1214	1733	1754.54	1.68	0	-6602	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	647	11.67	1.84	12	0.10	150.00	953.00	2635	20230615	-33.59	1473	20231130	18.81	1990	-12.06	20240325	1550	12.90	20240208	2635	-33.59	20230615	1473	18.81	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
79	20240417	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1758	25	2	1.44	64304427	36643	20.03	1733	1771	1727	2250	1214	1733	1754.89	1.68	0	-6524	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	650	11.72	1.84	12	0.10	150.00	953.00	2635	20230615	-33.28	1473	20231130	19.35	1990	-11.66	20240325	1550	13.42	20240208	2635	-33.28	20230615	1473	19.35	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
80	20240417	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	27	2	1.56	50427641	28753	15.72	1733	1771	1727	2250	1214	1733	1753.82	1.68	0	-1524	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	650	11.73	1.85	12	0.08	150.00	953.00	2635	20230615	-33.21	1473	20231130	19.48	1990	-11.56	20240325	1550	13.55	20240208	2635	-33.21	20230615	1473	19.48	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
81	20240417	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1746	13	2	0.75	11480576	6620	3.62	1733	1748	1727	2250	1214	1733	1734.23	1.68	0	1343	1821	1777	1755	1711	1689	1766	1700	37	517	100	1280	1	1	36959013	645	11.64	1.83	12	0.02	150.00	953.00	2635	20230615	-33.74	1473	20231130	18.53	1990	-12.26	20240325	1550	12.65	20240208	2635	-33.74	20230615	1473	18.53	20231130	3.24	N	307280	100	36 억		620167	N	N	0	N	00	N
82	20240416	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1733	-66	5	-3.67	320541065	182791	74.82	1799	1799	1733	2335	1260	1799	1753.33	1.87	0	-70467	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	640	11.55	1.82	12	0.49	150.00	953.00	2635	20230615	-34.23	1473	20231130	17.65	1990	-12.91	20240325	1550	11.81	20240208	2635	-34.23	20230615	1473	17.65	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
83	20240416	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	-59	5	-3.28	294219408	167614	68.61	1799	1799	1734	2335	1260	1799	1754.94	1.87	0	-65574	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	643	11.60	1.83	12	0.45	150.00	953.00	2635	20230615	-33.97	1473	20231130	18.13	1990	-12.56	20240325	1550	12.26	20240208	2635	-33.97	20230615	1473	18.13	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
84	20240416	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1736	-63	5	-3.50	273725552	155813	63.78	1799	1799	1736	2335	1260	1799	1756.34	1.87	0	-57359	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	642	11.57	1.82	12	0.42	150.00	953.00	2635	20230615	-34.12	1473	20231130	17.85	1990	-12.76	20240325	1550	12.00	20240208	2635	-34.12	20230615	1473	17.85	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
85	20240416	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1741	-58	5	-3.22	246570175	140207	57.39	1799	1799	1737	2335	1260	1799	1758.17	1.87	0	-46747	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	643	11.61	1.83	12	0.38	150.00	953.00	2635	20230615	-33.93	1473	20231130	18.19	1990	-12.51	20240325	1550	12.32	20240208	2635	-33.93	20230615	1473	18.19	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
86	20240416	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1747	-52	5	-2.89	181630805	102904	42.12	1799	1799	1742	2335	1260	1799	1764.54	1.87	0	-48251	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	646	11.65	1.83	12	0.28	150.00	953.00	2635	20230615	-33.70	1473	20231130	18.60	1990	-12.21	20240325	1550	12.71	20240208	2635	-33.70	20230615	1473	18.60	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
87	20240416	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1761	-38	5	-2.11	142884824	80762	33.06	1799	1799	1754	2335	1260	1799	1768.63	1.87	0	-42551	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	651	11.74	1.85	12	0.22	150.00	953.00	2635	20230615	-33.17	1473	20231130	19.55	1990	-11.51	20240325	1550	13.61	20240208	2635	-33.17	20230615	1473	19.55	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
88	20240416	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-30	5	-1.67	63020141	35393	14.49	1799	1799	1766	2335	1260	1799	1779.75	1.87	0	-26153	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	654	11.79	1.86	12	0.10	150.00	953.00	2635	20230615	-32.87	1473	20231130	20.10	1990	-11.11	20240325	1550	14.13	20240208	2635	-32.87	20230615	1473	20.10	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
89	20240416	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-11	5	-0.61	15275452	8544	3.50	1799	1799	1778	2335	1260	1799	1785.43	1.87	0	-4424	1834	1816	1793	1775	1752	1825	1784	37	536	100	1330	1	1	36959013	661	11.92	1.88	12	0.02	150.00	953.00	2635	20230615	-32.14	1473	20231130	21.38	1990	-10.15	20240325	1550	15.35	20240208	2635	-32.14	20230615	1473	21.38	20231130	3.26	N	307280	100	36 억		690265	N	N	0	N	00	N
90	20240415	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	14	2	0.78	438296488	244292	233.46	1786	1811	1770	2320	1250	1785	1794.18	1.84	0	8292	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	665	11.99	1.89	12	0.66	150.00	953.00	2635	20230615	-31.73	1473	20231130	22.13	1990	-9.60	20240325	1550	16.06	20240208	2635	-31.73	20230615	1473	22.13	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
91	20240415	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	14	2	0.78	434862497	242383	231.64	1786	1811	1770	2320	1250	1785	1794.15	1.84	0	9084	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	665	11.99	1.89	12	0.66	150.00	953.00	2635	20230615	-31.73	1473	20231130	22.13	1990	-9.60	20240325	1550	16.06	20240208	2635	-31.73	20230615	1473	22.13	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
92	20240415	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	15	2	0.84	411498229	229338	219.17	1786	1811	1770	2320	1250	1785	1794.33	1.84	0	5108	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	665	12.00	1.89	12	0.62	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
93	20240415	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1784	-1	5	-0.06	299752616	167324	159.91	1786	1811	1770	2320	1250	1785	1791.49	1.84	0	10257	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	659	11.89	1.87	12	0.45	150.00	953.00	2635	20230615	-32.30	1473	20231130	21.11	1990	-10.35	20240325	1550	15.10	20240208	2635	-32.30	20230615	1473	21.11	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
94	20240415	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-5	5	-0.28	291999140	162968	155.74	1786	1811	1770	2320	1250	1785	1791.80	1.84	0	10529	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	658	11.87	1.87	12	0.44	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
95	20240415	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	4	2	0.22	267644637	149294	142.68	1786	1811	1770	2320	1250	1785	1792.79	1.84	0	18581	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	661	11.93	1.88	12	0.40	150.00	953.00	2635	20230615	-32.11	1473	20231130	21.45	1990	-10.10	20240325	1550	15.42	20240208	2635	-32.11	20230615	1473	21.45	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
96	20240415	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1809	24	2	1.34	238540842	132980	127.08	1786	1811	1770	2320	1250	1785	1793.88	1.84	0	24223	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	669	12.06	1.90	12	0.36	150.00	953.00	2635	20230615	-31.35	1473	20231130	22.81	1990	-9.10	20240325	1550	16.71	20240208	2635	-31.35	20230615	1473	22.81	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
97	20240415	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-7	5	-0.39	53133185	29817	28.50	1786	1792	1770	2320	1250	1785	1781.86	1.84	0	-11112	1834	1809	1785	1760	1736	1822	1773	37	535	100	1320	1	1	36959013	657	11.85	1.87	12	0.08	150.00	953.00	2635	20230615	-32.52	1473	20231130	20.71	1990	-10.65	20240325	1550	14.71	20240208	2635	-32.52	20230615	1473	20.71	20231130	3.31	N	307280	100	36 억		680848	N	N	0	N	00	N
98	20240412	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	5	2	0.28	186888277	104637	91.44	1776	1810	1761	2310	1246	1780	1786.07	1.88	0	-12627	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	660	11.90	1.87	12	0.28	150.00	953.00	2635	20230615	-32.26	1473	20231130	21.18	1990	-10.30	20240325	1550	15.16	20240208	2635	-32.26	20230615	1473	21.18	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
99	20240412	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	6	2	0.34	168931567	94636	82.70	1776	1810	1761	2310	1246	1780	1785.07	1.88	0	-11982	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	660	11.91	1.87	12	0.26	150.00	953.00	2635	20230615	-32.22	1473	20231130	21.25	1990	-10.25	20240325	1550	15.23	20240208	2635	-32.22	20230615	1473	21.25	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
100	20240412	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	18	2	1.01	146461689	82102	71.75	1776	1810	1761	2310	1246	1780	1783.90	1.88	0	-13582	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	665	11.99	1.89	12	0.22	150.00	953.00	2635	20230615	-31.76	1473	20231130	22.06	1990	-9.65	20240325	1550	16.00	20240208	2635	-31.76	20230615	1473	22.06	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
101	20240412	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	5	2	0.28	124008314	69584	60.81	1776	1810	1761	2310	1246	1780	1782.14	1.88	0	-11241	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	660	11.90	1.87	12	0.19	150.00	953.00	2635	20230615	-32.26	1473	20231130	21.18	1990	-10.30	20240325	1550	15.16	20240208	2635	-32.26	20230615	1473	21.18	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
102	20240412	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	0	3	0.00	111688748	62672	54.77	1776	1810	1761	2310	1246	1780	1782.12	1.88	0	-10278	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	658	11.87	1.87	12	0.17	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
103	20240412	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	30	2	1.69	90023035	50589	44.21	1776	1810	1761	2310	1246	1780	1779.50	1.88	0	-4022	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	669	12.07	1.90	12	0.14	150.00	953.00	2635	20230615	-31.31	1473	20231130	22.88	1990	-9.05	20240325	1550	16.77	20240208	2635	-31.31	20230615	1473	22.88	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
104	20240412	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	5	2	0.28	50869914	28736	25.11	1776	1788	1761	2310	1246	1780	1770.24	1.88	0	5175	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	660	11.90	1.87	12	0.08	150.00	953.00	2635	20230615	-32.26	1473	20231130	21.18	1990	-10.30	20240325	1550	15.16	20240208	2635	-32.26	20230615	1473	21.18	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
105	20240412	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1779	-1	5	-0.06	15582253	8784	7.68	1776	1782	1771	2310	1246	1780	1773.91	1.88	0	-2953	1841	1810	1790	1759	1739	1800	1749	37	530	100	1310	1	1	36959013	658	11.86	1.87	12	0.02	150.00	953.00	2635	20230615	-32.49	1473	20231130	20.77	1990	-10.60	20240325	1550	14.77	20240208	2635	-32.49	20230615	1473	20.77	20231130	3.27	N	307280	100	36 억		694165	N	N	0	N	00	N
106	20240411	161001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-40	5	-2.20	202640481	113168	41.93	1820	1821	1770	2365	1274	1820	1790.46	1.99	0	-41743	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	658	11.87	1.87	12	0.31	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
107	20240411	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-37	5	-2.03	193957825	108294	40.13	1820	1821	1770	2365	1274	1820	1790.86	1.99	0	-40403	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	659	11.89	1.87	12	0.29	150.00	953.00	2635	20230615	-32.33	1473	20231130	21.05	1990	-10.40	20240325	1550	15.03	20240208	2635	-32.33	20230615	1473	21.05	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
108	20240411	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-37	5	-2.03	183305638	102317	37.91	1820	1821	1770	2365	1274	1820	1791.37	1.99	0	-36447	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	659	11.89	1.87	12	0.28	150.00	953.00	2635	20230615	-32.33	1473	20231130	21.05	1990	-10.40	20240325	1550	15.03	20240208	2635	-32.33	20230615	1473	21.05	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
109	20240411	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-33	5	-1.81	168389735	93964	34.82	1820	1821	1770	2365	1274	1820	1791.88	1.99	0	-29064	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	660	11.91	1.88	12	0.25	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
110	20240411	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-40	5	-2.20	154929990	86404	32.01	1820	1821	1770	2365	1274	1820	1792.90	1.99	0	-23780	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	658	11.87	1.87	12	0.23	150.00	953.00	2635	20230615	-32.45	1473	20231130	20.84	1990	-10.55	20240325	1550	14.84	20240208	2635	-32.45	20230615	1473	20.84	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
111	20240411	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-33	5	-1.81	132572954	73863	27.37	1820	1821	1770	2365	1274	1820	1794.64	1.99	0	-13038	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	660	11.91	1.88	12	0.20	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
112	20240411	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	-15	5	-0.82	115878338	64550	23.92	1820	1821	1770	2365	1274	1820	1794.93	1.99	0	-9338	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	667	12.03	1.89	12	0.17	150.00	953.00	2635	20230615	-31.50	1473	20231130	22.54	1990	-9.30	20240325	1550	16.45	20240208	2635	-31.50	20230615	1473	22.54	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
113	20240411	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	-27	5	-1.48	31515029	17574	6.51	1820	1821	1770	2365	1274	1820	1792.31	1.99	0	-2717	1892	1855	1799	1762	1706	1874	1781	37	545	100	1340	1	1	36959013	663	11.95	1.88	12	0.05	150.00	953.00	2635	20230615	-31.95	1473	20231130	21.72	1990	-9.90	20240325	1550	15.68	20240208	2635	-31.95	20230615	1473	21.72	20231130	3.22	N	307280	100	36 억		736533	N	N	0	N	00	N
114	20240409	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	57	2	3.23	487689278	269782	174.03	1743	1836	1743	2290	1235	1763	1807.62	1.89	0	33418	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	673	12.13	1.91	12	0.73	150.00	953.00	2635	20230615	-30.93	1473	20231130	23.56	1990	-8.54	20240325	1550	17.42	20240208	2635	-30.93	20230615	1473	23.56	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
115	20240409	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	37	2	2.10	473918200	262180	169.12	1743	1836	1743	2290	1235	1763	1807.61	1.89	0	34192	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	665	12.00	1.89	12	0.71	150.00	953.00	2635	20230615	-31.69	1473	20231130	22.20	1990	-9.55	20240325	1550	16.13	20240208	2635	-31.69	20230615	1473	22.20	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
116	20240409	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	1807	44	2	2.50	425589516	235375	151.83	1743	1836	1743	2290	1235	1763	1808.13	1.89	0	35046	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	668	12.05	1.90	12	0.64	150.00	953.00	2635	20230615	-31.42	1473	20231130	22.67	1990	-9.20	20240325	1550	16.58	20240208	2635	-31.42	20230615	1473	22.67	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
117	20240409	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	57	2	3.23	371031493	205274	132.42	1743	1836	1743	2290	1235	1763	1807.49	1.89	0	33315	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	673	12.13	1.91	12	0.56	150.00	953.00	2635	20230615	-30.93	1473	20231130	23.56	1990	-8.54	20240325	1550	17.42	20240208	2635	-30.93	20230615	1473	23.56	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
118	20240409	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1814	51	2	2.89	300392727	166211	107.22	1743	1836	1743	2290	1235	1763	1807.30	1.89	0	28834	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	670	12.09	1.90	12	0.45	150.00	953.00	2635	20230615	-31.16	1473	20231130	23.15	1990	-8.84	20240325	1550	17.03	20240208	2635	-31.16	20230615	1473	23.15	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
119	20240409	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	31	2	1.76	88627904	49751	32.09	1743	1794	1743	2290	1235	1763	1781.43	1.89	0	-13443	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	663	11.96	1.88	12	0.13	150.00	953.00	2635	20230615	-31.92	1473	20231130	21.79	1990	-9.85	20240325	1550	15.74	20240208	2635	-31.92	20230615	1473	21.79	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
120	20240409	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	24	2	1.36	47058505	26503	17.10	1743	1788	1743	2290	1235	1763	1775.59	1.89	0	-6152	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	660	11.91	1.88	12	0.07	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
121	20240409	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	0	3	0.00	9011240	5118	3.30	1743	1763	1743	2290	1235	1763	1760.70	1.89	0	-2685	1791	1777	1749	1735	1707	1784	1742	37	527	100	1300	1	1	36959013	652	11.75	1.85	12	0.01	150.00	953.00	2635	20230615	-33.09	1473	20231130	19.69	1990	-11.41	20240325	1550	13.74	20240208	2635	-33.09	20230615	1473	19.69	20231130	3.23	N	307280	100	36 억		698936	N	N	0	N	00	N
122	20240408	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	18	2	1.03	268553263	154273	65.92	1745	1763	1721	2265	1222	1745	1740.77	1.91	0	-6504	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	652	11.75	1.85	12	0.42	150.00	953.00	2635	20230615	-33.09	1473	20231130	19.69	1990	-11.41	20240325	1550	13.74	20240208	2635	-33.09	20230615	1473	19.69	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
123	20240408	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1754	9	2	0.52	251616340	144659	61.81	1745	1763	1721	2265	1222	1745	1739.38	1.91	0	-8214	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	648	11.69	1.84	12	0.39	150.00	953.00	2635	20230615	-33.43	1473	20231130	19.08	1990	-11.86	20240325	1550	13.16	20240208	2635	-33.43	20230615	1473	19.08	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
124	20240408	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1754	9	2	0.52	191647707	110314	47.14	1745	1763	1721	2265	1222	1745	1737.29	1.91	0	-13555	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	648	11.69	1.84	12	0.30	150.00	953.00	2635	20230615	-33.43	1473	20231130	19.08	1990	-11.86	20240325	1550	13.16	20240208	2635	-33.43	20230615	1473	19.08	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
125	20240408	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	1751	6	2	0.34	176864688	101881	43.53	1745	1763	1721	2265	1222	1745	1735.99	1.91	0	-8916	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	647	11.67	1.84	12	0.28	150.00	953.00	2635	20230615	-33.55	1473	20231130	18.87	1990	-12.01	20240325	1550	12.97	20240208	2635	-33.55	20230615	1473	18.87	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
126	20240408	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1743	-2	5	-0.11	141219382	81499	34.82	1745	1758	1721	2265	1222	1745	1732.77	1.91	0	-8753	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	644	11.62	1.83	12	0.22	150.00	953.00	2635	20230615	-33.85	1473	20231130	18.33	1990	-12.41	20240325	1550	12.45	20240208	2635	-33.85	20230615	1473	18.33	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
127	20240408	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	1744	-1	5	-0.06	120900833	69802	29.83	1745	1758	1721	2265	1222	1745	1732.05	1.91	0	-7704	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	645	11.63	1.83	12	0.19	150.00	953.00	2635	20230615	-33.81	1473	20231130	18.40	1990	-12.36	20240325	1550	12.52	20240208	2635	-33.81	20230615	1473	18.40	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
128	20240408	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1758	13	2	0.74	64170942	37059	15.83	1745	1758	1721	2265	1222	1745	1731.59	1.91	0	-17140	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	650	11.72	1.84	12	0.10	150.00	953.00	2635	20230615	-33.28	1473	20231130	19.35	1990	-11.66	20240325	1550	13.42	20240208	2635	-33.28	20230615	1473	19.35	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
129	20240408	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	-15	5	-0.86	16698376	9637	4.12	1745	1758	1730	2265	1222	1745	1732.74	1.91	0	-6612	1847	1796	1768	1717	1689	1821	1742	37	520	100	1290	1	1	36959013	639	11.53	1.82	12	0.03	150.00	953.00	2635	20230615	-34.35	1473	20231130	17.45	1990	-13.07	20240325	1550	11.61	20240208	2635	-34.35	20230615	1473	17.45	20231130	3.22	N	307280	100	36 억		705380	N	N	0	N	00	N
130	20240405	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1745	-7	5	-0.40	411515392	233867	256.24	1743	1819	1740	2275	1227	1752	1759.62	1.87	0	15656	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	645	11.63	1.83	12	0.63	150.00	953.00	2635	20230615	-33.78	1473	20231130	18.47	1990	-12.31	20240325	1550	12.58	20240208	2635	-33.78	20230615	1473	18.47	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
131	20240405	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1747	-5	5	-0.29	397480224	225827	247.43	1743	1819	1740	2275	1227	1752	1760.11	1.87	0	16131	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	646	11.65	1.83	12	0.61	150.00	953.00	2635	20230615	-33.70	1473	20231130	18.60	1990	-12.21	20240325	1550	12.71	20240208	2635	-33.70	20230615	1473	18.60	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
132	20240405	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1752	0	3	0.00	351424402	199500	218.59	1743	1819	1740	2275	1227	1752	1761.53	1.87	0	20442	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	648	11.68	1.84	12	0.54	150.00	953.00	2635	20230615	-33.51	1473	20231130	18.94	1990	-11.96	20240325	1550	13.03	20240208	2635	-33.51	20230615	1473	18.94	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
133	20240405	130937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1760	8	2	0.46	303145765	171926	188.37	1743	1819	1740	2275	1227	1752	1763.23	1.87	0	26198	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	650	11.73	1.85	12	0.47	150.00	953.00	2635	20230615	-33.21	1473	20231130	19.48	1990	-11.56	20240325	1550	13.55	20240208	2635	-33.21	20230615	1473	19.48	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
134	20240405	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1760	8	2	0.46	282487290	160165	175.49	1743	1819	1740	2275	1227	1752	1763.73	1.87	0	20788	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	650	11.73	1.85	12	0.43	150.00	953.00	2635	20230615	-33.21	1473	20231130	19.48	1990	-11.56	20240325	1550	13.55	20240208	2635	-33.21	20230615	1473	19.48	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
135	20240405	110948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1755	3	2	0.17	249792104	141524	155.06	1743	1819	1740	2275	1227	1752	1765.02	1.87	0	19882	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	649	11.70	1.84	12	0.38	150.00	953.00	2635	20230615	-33.40	1473	20231130	19.14	1990	-11.81	20240325	1550	13.23	20240208	2635	-33.40	20230615	1473	19.14	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
136	20240405	100823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1776	24	2	1.37	183369518	104084	114.04	1743	1819	1740	2275	1227	1752	1761.75	1.87	0	18069	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	656	11.84	1.86	12	0.28	150.00	953.00	2635	20230615	-32.60	1473	20231130	20.57	1990	-10.75	20240325	1550	14.58	20240208	2635	-32.60	20230615	1473	20.57	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
137	20240405	090930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1763	11	2	0.63	4609493	2627	2.88	1743	1773	1743	2275	1227	1752	1754.66	1.87	0	-183	1810	1781	1766	1737	1722	1773	1729	37	523	100	1290	1	1	36959013	652	11.75	1.85	12	0.01	150.00	953.00	2635	20230615	-33.09	1473	20231130	19.69	1990	-11.41	20240325	1550	13.74	20240208	2635	-33.09	20230615	1473	19.69	20231130	3.23	N	307280	100	36 억		689724	N	N	0	N	00	N
138	20240404	160927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1752	-35	5	-1.96	161726969	91259	43.84	1787	1795	1751	2320	1251	1787	1772.24	1.97	0	-38878	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	648	11.68	1.84	12	0.25	150.00	953.00	2635	20230615	-33.51	1473	20231130	18.94	1990	-11.96	20240325	1550	13.03	20240208	2635	-33.51	20230615	1473	18.94	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
139	20240404	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1756	-31	5	-1.73	150543873	84879	40.78	1787	1795	1755	2320	1251	1787	1773.63	1.97	0	-39232	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	649	11.71	1.84	12	0.23	150.00	953.00	2635	20230615	-33.36	1473	20231130	19.21	1990	-11.76	20240325	1550	13.29	20240208	2635	-33.36	20230615	1473	19.21	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
140	20240404	140931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1773	-14	5	-0.78	131272353	73924	35.51	1787	1795	1759	2320	1251	1787	1775.77	1.97	0	-32893	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	655	11.82	1.86	12	0.20	150.00	953.00	2635	20230615	-32.71	1473	20231130	20.37	1990	-10.90	20240325	1550	14.39	20240208	2635	-32.71	20230615	1473	20.37	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
141	20240404	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1761	-26	5	-1.45	115786159	65153	31.30	1787	1795	1760	2320	1251	1787	1777.14	1.97	0	-29864	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	651	11.74	1.85	12	0.18	150.00	953.00	2635	20230615	-33.17	1473	20231130	19.55	1990	-11.51	20240325	1550	13.61	20240208	2635	-33.17	20230615	1473	19.55	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
142	20240404	120926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1765	-22	5	-1.23	100517777	56497	27.14	1787	1795	1765	2320	1251	1787	1779.17	1.97	0	-26747	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	652	11.77	1.85	12	0.15	150.00	953.00	2635	20230615	-33.02	1473	20231130	19.82	1990	-11.31	20240325	1550	13.87	20240208	2635	-33.02	20230615	1473	19.82	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
143	20240404	110928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1773	-14	5	-0.78	71210842	39953	19.19	1787	1795	1772	2320	1251	1787	1782.37	1.97	0	-13561	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	655	11.82	1.86	12	0.11	150.00	953.00	2635	20230615	-32.71	1473	20231130	20.37	1990	-10.90	20240325	1550	14.39	20240208	2635	-32.71	20230615	1473	20.37	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
144	20240404	100925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1781	-6	5	-0.34	39795933	22318	10.72	1787	1795	1776	2320	1251	1787	1783.13	1.97	0	-3789	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	658	11.87	1.87	12	0.06	150.00	953.00	2635	20230615	-32.41	1473	20231130	20.91	1990	-10.50	20240325	1550	14.90	20240208	2635	-32.41	20230615	1473	20.91	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
145	20240404	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1795	8	2	0.45	3271791	1836	0.88	1787	1795	1780	2320	1251	1787	1782.02	1.97	0	-1339	1859	1822	1792	1755	1725	1808	1741	37	533	100	1320	1	1	36959013	663	11.97	1.88	12	0.00	150.00	953.00	2635	20230615	-31.88	1473	20231130	21.86	1990	-9.80	20240325	1550	15.81	20240208	2635	-31.88	20230615	1473	21.86	20231130	3.02	N	307280	100	36 억		728572	N	N	0	N	00	N
146	20240403	160924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1787	-43	5	-2.35	368120375	206526	65.99	1822	1829	1762	2375	1281	1830	1782.41	1.98	0	-2224	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	660	11.91	1.88	12	0.56	150.00	953.00	2635	20230615	-32.18	1473	20231130	21.32	1990	-10.20	20240325	1550	15.29	20240208	2635	-32.18	20230615	1473	21.32	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
147	20240403	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1774	-56	5	-3.06	349917602	196326	62.73	1822	1829	1762	2375	1281	1830	1782.32	1.98	0	-1589	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	656	11.83	1.86	12	0.53	150.00	953.00	2635	20230615	-32.68	1473	20231130	20.43	1990	-10.85	20240325	1550	14.45	20240208	2635	-32.68	20230615	1473	20.43	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
148	20240403	140914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1777	-53	5	-2.90	308583666	173036	55.29	1822	1829	1762	2375	1281	1830	1783.34	1.98	0	-6031	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	657	11.85	1.86	12	0.47	150.00	953.00	2635	20230615	-32.56	1473	20231130	20.64	1990	-10.70	20240325	1550	14.65	20240208	2635	-32.56	20230615	1473	20.64	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
149	20240403	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1784	-46	5	-2.51	282648720	158445	50.63	1822	1829	1762	2375	1281	1830	1783.88	1.98	0	-2235	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	659	11.89	1.87	12	0.43	150.00	953.00	2635	20230615	-32.30	1473	20231130	21.11	1990	-10.35	20240325	1550	15.10	20240208	2635	-32.30	20230615	1473	21.11	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
150	20240403	120913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1778	-52	5	-2.84	224396449	125610	40.14	1822	1829	1770	2375	1281	1830	1786.45	1.98	0	3270	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	657	11.85	1.87	12	0.34	150.00	953.00	2635	20230615	-32.52	1473	20231130	20.71	1990	-10.65	20240325	1550	14.71	20240208	2635	-32.52	20230615	1473	20.71	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
151	20240403	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1781	-49	5	-2.68	212479836	118917	38.00	1822	1829	1770	2375	1281	1830	1786.78	1.98	0	3949	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	658	11.87	1.87	12	0.32	150.00	953.00	2635	20230615	-32.41	1473	20231130	20.91	1990	-10.50	20240325	1550	14.90	20240208	2635	-32.41	20230615	1473	20.91	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
152	20240403	100919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1795	-35	5	-1.91	101660320	56622	18.09	1822	1829	1783	2375	1281	1830	1795.41	1.98	0	-4995	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	663	11.97	1.88	12	0.15	150.00	953.00	2635	20230615	-31.88	1473	20231130	21.86	1990	-9.80	20240325	1550	15.81	20240208	2635	-31.88	20230615	1473	21.86	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
153	20240403	090922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1799	-31	5	-1.69	43143088	23948	7.65	1822	1829	1798	2375	1281	1830	1801.50	1.98	0	518	1932	1881	1849	1798	1766	1865	1782	37	545	100	1350	1	1	36959013	665	11.99	1.89	12	0.06	150.00	953.00	2635	20230615	-31.73	1473	20231130	22.13	1990	-9.60	20240325	1550	16.06	20240208	2635	-31.73	20230615	1473	22.13	20231130	3.08	N	307280	100	36 억		730724	N	N	0	N	00	N
154	20240402	160907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1830	-62	5	-3.28	575710767	312344	146.05	1892	1900	1817	2455	1325	1892	1843.18	2.34	0	-136441	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	676	12.20	1.92	12	0.85	150.00	953.00	2635	20230615	-30.55	1473	20231130	24.24	1990	-8.04	20240325	1550	18.06	20240208	2635	-30.55	20230615	1473	24.24	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
155	20240402	150914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1825	-67	5	-3.54	567673602	307942	143.99	1892	1900	1817	2455	1325	1892	1843.42	2.34	0	-136387	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	675	12.17	1.92	12	0.83	150.00	953.00	2635	20230615	-30.74	1473	20231130	23.90	1990	-8.29	20240325	1550	17.74	20240208	2635	-30.74	20230615	1473	23.90	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
156	20240402	140917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1826	-66	5	-3.49	473895543	256432	119.91	1892	1900	1825	2455	1325	1892	1848.01	2.34	0	-123508	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	675	12.17	1.92	12	0.69	150.00	953.00	2635	20230615	-30.70	1473	20231130	23.96	1990	-8.24	20240325	1550	17.81	20240208	2635	-30.70	20230615	1473	23.96	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
157	20240402	130903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1833	-59	5	-3.12	387630266	209233	97.84	1892	1900	1831	2455	1325	1892	1852.60	2.34	0	-106356	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	677	12.22	1.92	12	0.57	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
158	20240402	120902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1846	-46	5	-2.43	326244051	175810	82.21	1892	1900	1838	2455	1325	1892	1855.63	2.34	0	-84825	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	682	12.31	1.94	12	0.48	150.00	953.00	2635	20230615	-29.94	1473	20231130	25.32	1990	-7.24	20240325	1550	19.10	20240208	2635	-29.94	20230615	1473	25.32	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
159	20240402	110905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1848	-44	5	-2.33	309696924	166827	78.01	1892	1900	1838	2455	1325	1892	1856.36	2.34	0	-82934	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	683	12.32	1.94	12	0.45	150.00	953.00	2635	20230615	-29.87	1473	20231130	25.46	1990	-7.14	20240325	1550	19.23	20240208	2635	-29.87	20230615	1473	25.46	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
160	20240402	100907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1852	-40	5	-2.11	172995513	92689	43.34	1892	1900	1851	2455	1325	1892	1866.37	2.34	0	-69450	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	684	12.35	1.94	12	0.25	150.00	953.00	2635	20230615	-29.72	1473	20231130	25.73	1990	-6.93	20240325	1550	19.48	20240208	2635	-29.72	20230615	1473	25.73	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
161	20240402	090904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1871	-21	5	-1.11	55621375	29528	13.81	1892	1900	1870	2455	1325	1892	1883.64	2.34	0	-27394	1938	1914	1876	1852	1814	1927	1865	37	563	100	1400	1	1	36959013	692	12.47	1.96	12	0.08	150.00	953.00	2635	20230615	-28.99	1473	20231130	27.02	1990	-5.98	20240325	1550	20.71	20240208	2635	-28.99	20230615	1473	27.02	20231130	3.04	N	307280	100	36 억		865870	N	N	0	N	00	N
162	20240401	160904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1892	41	2	2.22	400822033	213179	109.92	1855	1900	1838	2405	1296	1851	1880.13	2.23	0	32576	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	699	12.61	1.99	12	0.58	150.00	953.00	2635	20230615	-28.20	1473	20231130	28.45	1990	-4.92	20240325	1550	22.06	20240208	2635	-28.20	20230615	1473	28.45	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
163	20240401	150905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1889	38	2	2.05	380536059	202447	104.39	1855	1900	1838	2405	1296	1851	1879.68	2.23	0	29176	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	698	12.59	1.98	12	0.55	150.00	953.00	2635	20230615	-28.31	1473	20231130	28.24	1990	-5.08	20240325	1550	21.87	20240208	2635	-28.31	20230615	1473	28.24	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
164	20240401	140900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1885	34	2	1.84	346510003	184446	95.11	1855	1900	1838	2405	1296	1851	1878.65	2.23	0	30253	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	697	12.57	1.98	12	0.50	150.00	953.00	2635	20230615	-28.46	1473	20231130	27.97	1990	-5.28	20240325	1550	21.61	20240208	2635	-28.46	20230615	1473	27.97	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
165	20240401	130857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1887	36	2	1.94	306372983	163171	84.14	1855	1900	1838	2405	1296	1851	1877.62	2.23	0	30057	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	697	12.58	1.98	12	0.44	150.00	953.00	2635	20230615	-28.39	1473	20231130	28.11	1990	-5.18	20240325	1550	21.74	20240208	2635	-28.39	20230615	1473	28.11	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
166	20240401	120905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1892	41	2	2.22	262085430	139743	72.06	1855	1900	1838	2405	1296	1851	1875.48	2.23	0	29180	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	699	12.61	1.99	12	0.38	150.00	953.00	2635	20230615	-28.20	1473	20231130	28.45	1990	-4.92	20240325	1550	22.06	20240208	2635	-28.20	20230615	1473	28.45	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
167	20240401	110903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1885	34	2	1.84	233591553	124672	64.28	1855	1900	1838	2405	1296	1851	1873.65	2.23	0	33758	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	697	12.57	1.98	12	0.34	150.00	953.00	2635	20230615	-28.46	1473	20231130	27.97	1990	-5.28	20240325	1550	21.61	20240208	2635	-28.46	20230615	1473	27.97	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
168	20240401	100900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1875	24	2	1.30	125520141	67467	34.79	1855	1883	1838	2405	1296	1851	1860.47	2.23	0	17933	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	693	12.50	1.97	12	0.18	150.00	953.00	2635	20230615	-28.84	1473	20231130	27.29	1990	-5.78	20240325	1550	20.97	20240208	2635	-28.84	20230615	1473	27.29	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N
169	20240401	090859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1852	1	2	0.05	29909842	16176	8.34	1855	1860	1839	2405	1296	1851	1849.03	2.23	0	-5218	1893	1872	1852	1831	1811	1882	1841	37	554	100	1360	1	1	36959013	684	12.35	1.94	12	0.04	150.00	953.00	2635	20230615	-29.72	1473	20231130	25.73	1990	-6.93	20240325	1550	19.48	20240208	2635	-29.72	20230615	1473	25.73	20231130	3.01	N	307280	100	36 억		825507	N	N	0	N	00	N