KissMeData/304840/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	161152	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-15	5	-0.55	73990875	27395	46.47	2730	2730	2680	3520	1900	2710	2700.89	0.14	0	-4646	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	568	-2.90	3.06	12	0.13	-930.00	881.00	10522	20230504	-74.39	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
3	20240430	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-15	5	-0.55	71352170	26417	44.81	2730	2730	2680	3520	1900	2710	2700.99	0.14	0	-4656	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	568	-2.90	3.06	12	0.13	-930.00	881.00	10522	20230504	-74.39	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
4	20240430	141210	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-15	5	-0.55	57378970	21231	36.01	2730	2730	2680	3520	1900	2710	2702.60	0.14	0	-4503	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	568	-2.90	3.06	12	0.10	-930.00	881.00	10522	20230504	-74.39	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
5	20240430	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-5	5	-0.18	44655065	16514	28.01	2730	2730	2680	3520	1900	2710	2704.07	0.14	0	-2827	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	570	-2.91	3.07	12	0.08	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
6	20240430	121202	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-10	5	-0.37	33582380	12397	21.03	2730	2730	2695	3520	1900	2710	2708.91	0.14	0	-2501	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	569	-2.90	3.06	12	0.06	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
7	20240430	111156	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-10	5	-0.37	29991680	11071	18.78	2730	2730	2695	3520	1900	2710	2709.03	0.14	0	-2009	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	569	-2.90	3.06	12	0.05	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
8	20240430	101158	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	15475345	5707	9.68	2730	2730	2695	3520	1900	2710	2711.64	0.14	0	-408	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	572	-2.91	3.08	12	0.03	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
9	20240430	091208	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	0	3	0.00	2273120	838	1.42	2730	2730	2710	3520	1900	2710	2712.55	0.14	0	-30	2790	2750	2715	2675	2640	2770	2695	105	810	500	1840	5	1	21089464	572	-2.91	3.08	12	0.00	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		30506	N	N	0	N	00	N
10	20240429	161147	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-50	5	-1.81	158922655	58685	146.15	2705	2755	2680	3585	1935	2760	2708.06	0.11	0	-12063	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	572	-2.91	3.08	12	0.28	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
11	20240429	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-60	5	-2.17	145042865	53556	133.38	2705	2755	2680	3585	1935	2760	2708.25	0.11	0	-10354	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	569	-2.90	3.06	12	0.25	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
12	20240429	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-55	5	-1.99	108239085	39905	99.38	2705	2755	2695	3585	1935	2760	2712.42	0.11	0	-4199	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	570	-2.91	3.07	12	0.19	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
13	20240429	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-30	5	-1.09	66208945	24415	60.80	2705	2755	2695	3585	1935	2760	2711.81	0.11	0	-4380	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	576	-2.94	3.10	12	0.12	-930.00	881.00	10522	20230504	-74.05	2610	20240417	4.60	4455	-38.72	20240110	2610	4.60	20240417	13810	-80.23	20230504	2610	4.60	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
14	20240429	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	-55	5	-1.99	58101785	21444	53.41	2705	2755	2695	3585	1935	2760	2709.47	0.11	0	-2887	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	570	-2.91	3.07	12	0.10	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
15	20240429	111131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-40	5	-1.45	45628800	16835	41.93	2705	2755	2695	3585	1935	2760	2710.35	0.11	0	-2743	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	574	-2.92	3.09	12	0.08	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
16	20240429	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	-35	5	-1.27	24842640	9150	22.79	2705	2755	2695	3585	1935	2760	2715.04	0.11	0	1329	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	575	-2.93	3.09	12	0.04	-930.00	881.00	10522	20230504	-74.10	2610	20240417	4.41	4455	-38.83	20240110	2610	4.41	20240417	13810	-80.27	20230504	2610	4.41	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
17	20240429	091156	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-10	5	-0.36	1353360	495	1.23	2705	2755	2705	3585	1935	2760	2734.06	0.11	0	156	2893	2826	2763	2696	2633	2860	2730	105	825	500	1870	5	1	21089464	580	-2.96	3.12	12	0.00	-930.00	881.00	10522	20230504	-73.86	2610	20240417	5.36	4455	-38.27	20240110	2610	5.36	20240417	13810	-80.09	20230504	2610	5.36	20240417	0.00	N	304840	500	105 억		23144	N	N	0	N	00	N
18	20240426	161151	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	25	2	0.91	109559675	39923	22.42	2745	2830	2700	3555	1915	2735	2744.27	0.16	0	-8976	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	582	-2.97	3.13	12	0.19	-930.00	881.00	10522	20230504	-73.77	2610	20240417	5.75	4455	-38.05	20240110	2610	5.75	20240417	13810	-80.01	20230504	2610	5.75	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
19	20240426	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	10	2	0.37	103470735	37714	21.17	2745	2830	2700	3555	1915	2735	2743.56	0.16	0	-8977	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	579	-2.95	3.12	12	0.18	-930.00	881.00	10522	20230504	-73.91	2610	20240417	5.17	4455	-38.38	20240110	2610	5.17	20240417	13810	-80.12	20230504	2610	5.17	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
20	20240426	141150	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	10	2	0.37	87748270	31979	17.95	2745	2830	2700	3555	1915	2735	2743.93	0.16	0	-9164	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	579	-2.95	3.12	12	0.15	-930.00	881.00	10522	20230504	-73.91	2610	20240417	5.17	4455	-38.38	20240110	2610	5.17	20240417	13810	-80.12	20230504	2610	5.17	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
21	20240426	131151	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	10	2	0.37	77089630	28087	15.77	2745	2830	2700	3555	1915	2735	2744.67	0.16	0	-6749	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	579	-2.95	3.12	12	0.13	-930.00	881.00	10522	20230504	-73.91	2610	20240417	5.17	4455	-38.38	20240110	2610	5.17	20240417	13810	-80.12	20230504	2610	5.17	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
22	20240426	121148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	-15	5	-0.55	56055550	20395	11.45	2745	2830	2700	3555	1915	2735	2748.49	0.16	0	-4995	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	574	-2.92	3.09	12	0.10	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
23	20240426	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	0	3	0.00	53281360	19382	10.88	2745	2830	2700	3555	1915	2735	2749.01	0.16	0	-4592	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	577	-2.94	3.10	12	0.09	-930.00	881.00	10522	20230504	-74.01	2610	20240417	4.79	4455	-38.61	20240110	2610	4.79	20240417	13810	-80.20	20230504	2610	4.79	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
24	20240426	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	20	2	0.73	39120985	14198	7.97	2745	2830	2730	3555	1915	2735	2755.39	0.16	0	-2162	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	581	-2.96	3.13	12	0.07	-930.00	881.00	10522	20230504	-73.82	2610	20240417	5.56	4455	-38.16	20240110	2610	5.56	20240417	13810	-80.05	20230504	2610	5.56	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
25	20240426	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	35	2	1.28	9554860	3439	1.93	2745	2830	2745	3555	1915	2735	2778.38	0.16	0	-92	3058	2896	2788	2626	2518	2977	2707	105	820	500	1850	5	1	21089464	584	-2.98	3.14	12	0.02	-930.00	881.00	10522	20230504	-73.67	2610	20240417	6.13	4455	-37.82	20240110	2610	6.13	20240417	13810	-79.94	20230504	2610	6.13	20240417	0.00	N	304840	500	105 억		33722	N	N	0	N	00	N
26	20240425	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	35	2	1.30	490955800	177584	285.54	2700	2950	2680	3510	1890	2700	2764.64	0.25	0	-19121	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	577	-2.94	3.10	12	0.84	-930.00	881.00	10522	20230504	-74.01	2610	20240417	4.79	4455	-38.61	20240110	2610	4.79	20240417	13810	-80.20	20230504	2610	4.79	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
27	20240425	151148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	40	2	1.48	482818425	174611	280.76	2700	2950	2680	3510	1890	2700	2765.11	0.25	0	-19759	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	578	-2.95	3.11	12	0.83	-930.00	881.00	10522	20230504	-73.96	2610	20240417	4.98	4455	-38.50	20240110	2610	4.98	20240417	13810	-80.16	20230504	2610	4.98	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
28	20240425	141145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	40	2	1.48	473772030	171316	275.46	2700	2950	2680	3510	1890	2700	2765.49	0.25	0	-19848	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	578	-2.95	3.11	12	0.81	-930.00	881.00	10522	20230504	-73.96	2610	20240417	4.98	4455	-38.50	20240110	2610	4.98	20240417	13810	-80.16	20230504	2610	4.98	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
29	20240425	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2720	20	2	0.74	444856305	160797	258.55	2700	2950	2680	3510	1890	2700	2766.57	0.25	0	-20905	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	574	-2.92	3.09	12	0.76	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
30	20240425	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	25	2	0.93	423098050	152803	245.69	2700	2950	2680	3510	1890	2700	2768.91	0.25	0	-20551	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	575	-2.93	3.09	12	0.72	-930.00	881.00	10522	20230504	-74.10	2610	20240417	4.41	4455	-38.83	20240110	2610	4.41	20240417	13810	-80.27	20230504	2610	4.41	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
31	20240425	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2725	25	2	0.93	393305950	141878	228.13	2700	2950	2680	3510	1890	2700	2772.14	0.25	0	-20707	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	575	-2.93	3.09	12	0.67	-930.00	881.00	10522	20230504	-74.10	2610	20240417	4.41	4455	-38.83	20240110	2610	4.41	20240417	13810	-80.27	20230504	2610	4.41	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
32	20240425	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	55	2	2.04	79828465	28933	46.52	2700	2875	2680	3510	1890	2700	2759.08	0.25	0	-6126	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	581	-2.96	3.13	12	0.14	-930.00	881.00	10522	20230504	-73.82	2610	20240417	5.56	4455	-38.16	20240110	2610	5.56	20240417	13810	-80.05	20230504	2610	5.56	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
33	20240425	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	5	2	0.19	4050025	1498	2.41	2700	2730	2700	3510	1890	2700	2703.62	0.25	0	-867	2926	2812	2736	2622	2546	2775	2585	105	810	500	1830	5	1	21089464	570	-2.91	3.07	12	0.01	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억		53093	N	N	0	N	00	N
34	20240424	161124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-70	5	-2.53	168209640	61967	136.80	2770	2850	2660	3600	1940	2770	2714.50	0.27	0	-4269	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	569	-2.90	3.06	12	0.29	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
35	20240424	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-60	5	-2.17	157465830	57994	128.03	2770	2850	2660	3600	1940	2770	2715.21	0.27	0	-3250	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	572	-2.91	3.08	12	0.27	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
36	20240424	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-60	5	-2.17	136352565	50198	110.82	2770	2850	2660	3600	1940	2770	2716.29	0.27	0	-1854	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	572	-2.91	3.08	12	0.24	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
37	20240424	131145	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-75	5	-2.71	130922810	48189	106.38	2770	2850	2660	3600	1940	2770	2716.86	0.27	0	-864	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	568	-2.90	3.06	12	0.23	-930.00	881.00	10522	20230504	-74.39	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
38	20240424	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-80	5	-2.89	118851935	43701	96.47	2770	2850	2660	3600	1940	2770	2719.66	0.27	0	-393	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	567	-2.89	3.05	12	0.21	-930.00	881.00	10522	20230504	-74.43	2610	20240417	3.07	4455	-39.62	20240110	2610	3.07	20240417	13810	-80.52	20230504	2610	3.07	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
39	20240424	111138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	-70	5	-2.53	83396910	30529	67.40	2770	2850	2675	3600	1940	2770	2731.73	0.27	0	3362	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	569	-2.90	3.06	12	0.14	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
40	20240424	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-25	5	-0.90	31813415	11462	25.30	2770	2850	2730	3600	1940	2770	2775.56	0.27	0	-2391	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	579	-2.95	3.12	12	0.05	-930.00	881.00	10522	20230504	-73.91	2610	20240417	5.17	4455	-38.38	20240110	2610	5.17	20240417	13810	-80.12	20230504	2610	5.17	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
41	20240424	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-5	5	-0.18	6309660	2281	5.04	2770	2785	2740	3600	1940	2770	2766.18	0.27	0	-669	2860	2815	2735	2690	2610	2837	2712	105	830	500	1880	5	1	21089464	583	-2.97	3.14	12	0.01	-930.00	881.00	10522	20230504	-73.72	2610	20240417	5.94	4455	-37.93	20240110	2610	5.94	20240417	13810	-79.98	20230504	2610	5.94	20240417	0.00	N	304840	500	105 억		57643	N	N	0	N	00	N
42	20240423	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	115	2	4.33	114155275	42036	145.95	2655	2780	2655	3450	1860	2655	2715.51	0.25	0	3756	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	584	-2.98	3.14	12	0.20	-930.00	881.00	10522	20230504	-73.67	2610	20240417	6.13	4455	-37.82	20240110	2610	6.13	20240417	13810	-79.94	20230504	2610	6.13	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
43	20240423	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	95	2	3.58	91252825	33755	117.20	2655	2765	2655	3450	1860	2655	2703.39	0.25	0	4806	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	580	-2.96	3.12	12	0.16	-930.00	881.00	10522	20230504	-73.86	2610	20240417	5.36	4455	-38.27	20240110	2610	5.36	20240417	13810	-80.09	20230504	2610	5.36	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
44	20240423	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	45	2	1.69	47943470	17896	62.14	2655	2700	2655	3450	1860	2655	2679.00	0.25	0	-1104	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	569	-2.90	3.06	12	0.08	-930.00	881.00	10522	20230504	-74.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
45	20240423	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	20	2	0.75	33355565	12458	43.26	2655	2700	2655	3450	1860	2655	2677.44	0.25	0	-1104	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	564	-2.88	3.04	12	0.06	-930.00	881.00	10522	20230504	-74.58	2610	20240417	2.49	4455	-39.96	20240110	2610	2.49	20240417	13810	-80.63	20230504	2610	2.49	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
46	20240423	121131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	10	2	0.38	31094945	11610	40.31	2655	2700	2655	3450	1860	2655	2678.29	0.25	0	-1247	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	562	-2.87	3.02	12	0.06	-930.00	881.00	10522	20230504	-74.67	2610	20240417	2.11	4455	-40.18	20240110	2610	2.11	20240417	13810	-80.70	20230504	2610	2.11	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
47	20240423	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	25	2	0.94	22380395	8342	28.96	2655	2700	2655	3450	1860	2655	2682.86	0.25	0	-1245	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	565	-2.88	3.04	12	0.04	-930.00	881.00	10522	20230504	-74.53	2610	20240417	2.68	4455	-39.84	20240110	2610	2.68	20240417	13810	-80.59	20230504	2610	2.68	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
48	20240423	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	10	2	0.38	10390210	3867	13.43	2655	2700	2655	3450	1860	2655	2686.89	0.25	0	-222	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	562	-2.87	3.02	12	0.02	-930.00	881.00	10522	20230504	-74.67	2610	20240417	2.11	4455	-40.18	20240110	2610	2.11	20240417	13810	-80.70	20230504	2610	2.11	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
49	20240423	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	35	2	1.32	1258995	468	1.62	2655	2700	2655	3450	1860	2655	2690.16	0.25	0	0	2768	2711	2668	2611	2568	2740	2640	105	795	500	1800	5	1	21089464	567	-2.89	3.05	12	0.00	-930.00	881.00	10522	20230504	-74.43	2610	20240417	3.07	4455	-39.62	20240110	2610	3.07	20240417	13810	-80.52	20230504	2610	3.07	20240417	0.00	N	304840	500	105 억		53182	N	N	0	N	00	N
50	20240422	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	5	2	0.19	76477560	28795	63.03	2640	2725	2625	3445	1855	2650	2655.94	0.25	0	-206	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	560	-2.85	3.01	12	0.14	-930.00	881.00	10948	20230414	-75.75	2610	20240417	1.72	4455	-40.40	20240110	2610	1.72	20240417	13810	-80.77	20230504	2610	1.72	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
51	20240422	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	0	3	0.00	74972515	28228	61.78	2640	2725	2625	3445	1855	2650	2655.96	0.25	0	-219	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	559	-2.85	3.01	12	0.13	-930.00	881.00	10948	20230414	-75.79	2610	20240417	1.53	4455	-40.52	20240110	2610	1.53	20240417	13810	-80.81	20230504	2610	1.53	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
52	20240422	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	10	2	0.38	51593875	19413	42.49	2640	2725	2625	3445	1855	2650	2657.70	0.25	0	-186	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	561	-2.86	3.02	12	0.09	-930.00	881.00	10948	20230414	-75.70	2610	20240417	1.92	4455	-40.29	20240110	2610	1.92	20240417	13810	-80.74	20230504	2610	1.92	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
53	20240422	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	20	2	0.75	39871380	15001	32.83	2640	2725	2625	3445	1855	2650	2657.91	0.25	0	-371	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	563	-2.87	3.03	12	0.07	-930.00	881.00	10948	20230414	-75.61	2610	20240417	2.30	4455	-40.07	20240110	2610	2.30	20240417	13810	-80.67	20230504	2610	2.30	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
54	20240422	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	0	3	0.00	33999555	12797	28.01	2640	2725	2625	3445	1855	2650	2656.84	0.25	0	-504	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	559	-2.85	3.01	12	0.06	-930.00	881.00	10948	20230414	-75.79	2610	20240417	1.53	4455	-40.52	20240110	2610	1.53	20240417	13810	-80.81	20230504	2610	1.53	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
55	20240422	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	20	2	0.75	25716575	9679	21.18	2640	2725	2625	3445	1855	2650	2656.95	0.25	0	-456	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	563	-2.87	3.03	12	0.05	-930.00	881.00	10948	20230414	-75.61	2610	20240417	2.30	4455	-40.07	20240110	2610	2.30	20240417	13810	-80.67	20230504	2610	2.30	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
56	20240422	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	35	2	1.32	14073730	5299	11.60	2640	2725	2630	3445	1855	2650	2655.92	0.25	0	-300	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	566	-2.89	3.05	12	0.03	-930.00	881.00	10948	20230414	-75.47	2610	20240417	2.87	4455	-39.73	20240110	2610	2.87	20240417	13810	-80.56	20230504	2610	2.87	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
57	20240422	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	5	2	0.19	3637315	1376	3.01	2640	2725	2630	3445	1855	2650	2643.40	0.25	0	-366	2770	2710	2660	2600	2550	2685	2575	105	795	500	1800	5	1	21089464	560	-2.85	3.01	12	0.01	-930.00	881.00	10948	20230414	-75.75	2610	20240417	1.72	4455	-40.40	20240110	2610	1.72	20240417	13810	-80.77	20230504	2610	1.72	20240417	0.00	N	304840	500	105 억		52880	N	N	0	N	00	N
58	20240419	161032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2650	-60	5	-2.21	120020990	45518	123.79	2720	2720	2610	3520	1900	2710	2636.78	0.24	0	1713	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	559	-2.85	3.01	12	0.22	-930.00	881.00	10948	20230414	-75.79	2610	20240419	1.53	4455	-40.52	20240110	2610	1.53	20240419	13810	-80.81	20230504	2610	1.53	20240419	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
59	20240419	151041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2670	-40	5	-1.48	116647505	44245	120.33	2720	2720	2610	3520	1900	2710	2636.40	0.24	0	1901	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	563	-2.87	3.03	12	0.21	-930.00	881.00	10948	20230414	-75.61	2610	20240419	2.30	4455	-40.07	20240110	2610	2.30	20240419	13810	-80.67	20230504	2610	2.30	20240419	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
60	20240419	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2640	-70	5	-2.58	96112830	36433	99.08	2720	2720	2610	3520	1900	2710	2638.07	0.24	0	-2153	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	557	-2.84	3.00	12	0.17	-930.00	881.00	10948	20230414	-75.89	2610	20240419	1.15	4455	-40.74	20240110	2610	1.15	20240419	13810	-80.88	20230504	2610	1.15	20240419	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
61	20240419	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-70	5	-2.58	70859565	26814	72.92	2720	2720	2620	3520	1900	2710	2642.63	0.24	0	-2481	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	557	-2.84	3.00	12	0.13	-930.00	881.00	10948	20230414	-75.89	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13810	-80.88	20230504	2610	1.15	20240417	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
62	20240419	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-90	5	-3.32	59142125	22358	60.80	2720	2720	2620	3520	1900	2710	2645.23	0.24	0	-3137	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	553	-2.82	2.97	12	0.11	-930.00	881.00	10948	20230414	-76.07	2610	20240417	0.38	4455	-41.19	20240110	2610	0.38	20240417	13810	-81.03	20230504	2610	0.38	20240417	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
63	20240419	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-55	5	-2.03	28716495	10792	29.35	2720	2720	2650	3520	1900	2710	2660.91	0.24	0	-2240	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	560	-2.85	3.01	12	0.05	-930.00	881.00	10948	20230414	-75.75	2610	20240417	1.72	4455	-40.40	20240110	2610	1.72	20240417	13810	-80.77	20230504	2610	1.72	20240417	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
64	20240419	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-45	5	-1.66	11712740	4383	11.92	2720	2720	2655	3520	1900	2710	2672.31	0.24	0	381	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	562	-2.87	3.02	12	0.02	-930.00	881.00	10948	20230414	-75.66	2610	20240417	2.11	4455	-40.18	20240110	2610	2.11	20240417	13810	-80.70	20230504	2610	2.11	20240417	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
65	20240419	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-15	5	-0.55	3254725	1209	3.29	2720	2720	2655	3520	1900	2710	2692.08	0.24	0	-362	2800	2755	2695	2650	2590	2777	2672	105	810	500	1840	5	1	21089464	568	-2.90	3.06	12	0.01	-930.00	881.00	10948	20230414	-75.38	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		51167	N	N	0	N	00	N
66	20240418	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	10	2	0.37	98599935	36751	50.09	2675	2740	2635	3510	1890	2700	2682.87	0.24	0	816	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	572	-2.91	3.08	12	0.17	-930.00	881.00	10948	20230414	-75.25	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
67	20240418	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	0	3	0.00	93690125	34928	47.61	2675	2740	2635	3510	1890	2700	2682.38	0.24	0	1419	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	569	-2.90	3.06	12	0.17	-930.00	881.00	10948	20230414	-75.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
68	20240418	141036	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-5	5	-0.19	87748195	32726	44.61	2675	2740	2635	3510	1890	2700	2681.30	0.24	0	1919	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	568	-2.90	3.06	12	0.16	-930.00	881.00	10948	20230414	-75.38	2610	20240417	3.26	4455	-39.51	20240110	2610	3.26	20240417	13810	-80.49	20230504	2610	3.26	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
69	20240418	131026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	-20	5	-0.74	84892790	31663	43.16	2675	2740	2635	3510	1890	2700	2681.14	0.24	0	2667	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	565	-2.88	3.04	12	0.15	-930.00	881.00	10948	20230414	-75.52	2610	20240417	2.68	4455	-39.84	20240110	2610	2.68	20240417	13810	-80.59	20230504	2610	2.68	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
70	20240418	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	5	2	0.19	60466115	22492	30.66	2675	2740	2655	3510	1890	2700	2688.34	0.24	0	2758	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	570	-2.91	3.07	12	0.11	-930.00	881.00	10948	20230414	-75.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
71	20240418	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	30	2	1.11	46232520	17178	23.41	2675	2740	2660	3510	1890	2700	2691.38	0.24	0	2663	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	576	-2.94	3.10	12	0.08	-930.00	881.00	10948	20230414	-75.06	2610	20240417	4.60	4455	-38.72	20240110	2610	4.60	20240417	13810	-80.23	20230504	2610	4.60	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
72	20240418	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-10	5	-0.37	33269395	12384	16.88	2675	2740	2660	3510	1890	2700	2686.48	0.24	0	2667	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	567	-2.89	3.05	12	0.06	-930.00	881.00	10948	20230414	-75.43	2610	20240417	3.07	4455	-39.62	20240110	2610	3.07	20240417	13810	-80.52	20230504	2610	3.07	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
73	20240418	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-40	5	-1.48	10821740	4035	5.50	2675	2700	2660	3510	1890	2700	2681.97	0.24	0	689	2886	2792	2701	2607	2516	2747	2562	105	810	500	1830	5	1	21089464	561	-2.86	3.02	12	0.02	-930.00	881.00	10948	20230414	-75.70	2610	20240417	1.92	4455	-40.29	20240110	2610	1.92	20240417	13810	-80.74	20230504	2610	1.92	20240417	0.00	N	304840	500	105 억		50385	N	N	0	N	00	N
74	20240417	161018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2700	-10	5	-0.37	195341450	73334	96.55	2710	2795	2610	3520	1900	2710	2663.72	0.25	0	-3215	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	569	-2.90	3.06	12	0.35	-930.00	881.00	10948	20230414	-75.34	2610	20240417	3.45	4455	-39.39	20240110	2610	3.45	20240417	13810	-80.45	20230504	2610	3.45	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
75	20240417	151034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2640	-70	5	-2.58	188986325	70953	93.41	2710	2795	2610	3520	1900	2710	2663.54	0.25	0	-2598	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	557	-2.84	3.00	12	0.34	-930.00	881.00	10948	20230414	-75.89	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13810	-80.88	20230504	2610	1.15	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
76	20240417	141030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2635	-75	5	-2.77	158154290	59339	78.12	2710	2795	2610	3520	1900	2710	2665.27	0.25	0	-1298	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	556	-2.83	2.99	12	0.28	-930.00	881.00	10948	20230414	-75.93	2610	20240417	0.96	4455	-40.85	20240110	2610	0.96	20240417	13810	-80.92	20230504	2610	0.96	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
77	20240417	131031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2640	-70	5	-2.58	125803360	47042	61.93	2710	2795	2610	3520	1900	2710	2674.28	0.25	0	-1981	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	557	-2.84	3.00	12	0.22	-930.00	881.00	10948	20230414	-75.89	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13810	-80.88	20230504	2610	1.15	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
78	20240417	121033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2640	-70	5	-2.58	106909115	39896	52.53	2710	2795	2610	3520	1900	2710	2679.70	0.25	0	-1066	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	557	-2.84	3.00	12	0.19	-930.00	881.00	10948	20230414	-75.89	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13810	-80.88	20230504	2610	1.15	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
79	20240417	111036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2660	-50	5	-1.85	70820220	26269	34.58	2710	2795	2660	3520	1900	2710	2695.96	0.25	0	2148	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	561	-2.86	3.02	12	0.12	-930.00	881.00	10948	20230414	-75.70	2660	20240417	0.00	4455	-40.29	20240110	2660	0.00	20240417	13810	-80.74	20230504	2660	0.00	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
80	20240417	101026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2700	-10	5	-0.37	33737465	12428	16.36	2710	2795	2695	3520	1900	2710	2714.63	0.25	0	3452	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	569	-2.90	3.06	12	0.06	-930.00	881.00	10948	20230414	-75.34	2695	20240417	0.19	4455	-39.39	20240110	2695	0.19	20240417	13810	-80.45	20230504	2695	0.19	20240417	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
81	20240417	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	40	2	1.48	5343855	1961	2.58	2710	2795	2710	3520	1900	2710	2725.07	0.25	0	249	2846	2777	2741	2672	2636	2760	2655	105	810	500	1840	5	1	21089464	580	-2.96	3.12	12	0.01	-930.00	881.00	10948	20230414	-74.88	2705	20240416	1.66	4455	-38.27	20240110	2705	1.66	20240416	13810	-80.09	20230504	2705	1.66	20240416	0.00	N	304840	500	105 억		52666	N	N	0	N	00	N
82	20240416	161028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2710	-100	5	-3.56	208765670	75863	160.09	2795	2810	2705	3650	1970	2810	2751.88	0.29	0	-9457	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	572	-2.91	3.08	12	0.36	-930.00	881.00	10948	20230414	-75.25	2705	20240416	0.18	4455	-39.17	20240110	2705	0.18	20240416	13810	-80.38	20230504	2705	0.18	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
83	20240416	151027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2735	-75	5	-2.67	199679390	72510	153.01	2795	2810	2710	3650	1970	2810	2753.82	0.29	0	-9299	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	577	-2.94	3.10	12	0.34	-930.00	881.00	10948	20230414	-75.02	2710	20240416	0.92	4455	-38.61	20240110	2710	0.92	20240416	13810	-80.20	20230504	2710	0.92	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
84	20240416	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2740	-70	5	-2.49	164741215	59681	125.94	2795	2810	2720	3650	1970	2810	2760.36	0.29	0	-9499	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	578	-2.95	3.11	12	0.28	-930.00	881.00	10948	20230414	-74.97	2720	20240416	0.74	4455	-38.50	20240110	2720	0.74	20240416	13810	-80.16	20230504	2720	0.74	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
85	20240416	131024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2740	-70	5	-2.49	137361990	49680	104.84	2795	2810	2720	3650	1970	2810	2764.94	0.29	0	-8648	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	578	-2.95	3.11	12	0.24	-930.00	881.00	10948	20230414	-74.97	2720	20240416	0.74	4455	-38.50	20240110	2720	0.74	20240416	13810	-80.16	20230504	2720	0.74	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
86	20240416	121027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2770	-40	5	-1.42	123809250	44748	94.43	2795	2810	2720	3650	1970	2810	2766.81	0.29	0	-8564	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	584	-2.98	3.14	12	0.21	-930.00	881.00	10948	20230414	-74.70	2720	20240416	1.84	4455	-37.82	20240110	2720	1.84	20240416	13810	-79.94	20230504	2720	1.84	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
87	20240416	111023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2745	-65	5	-2.31	100926805	36403	76.82	2795	2810	2730	3650	1970	2810	2772.49	0.29	0	-6807	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	579	-2.95	3.12	12	0.17	-930.00	881.00	10948	20230414	-74.93	2730	20240416	0.55	4455	-38.38	20240110	2730	0.55	20240416	13810	-80.12	20230504	2730	0.55	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
88	20240416	101015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2775	-35	5	-1.25	46615180	16726	35.30	2795	2810	2760	3650	1970	2810	2786.99	0.29	0	965	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	585	-2.98	3.15	12	0.08	-930.00	881.00	10948	20230414	-74.65	2760	20240416	0.54	4455	-37.71	20240110	2760	0.54	20240416	13810	-79.91	20230504	2760	0.54	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
89	20240416	091015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2805	-5	5	-0.18	4468955	1596	3.37	2795	2810	2795	3650	1970	2810	2800.10	0.29	0	146	2870	2840	2820	2790	2770	2830	2780	105	840	500	1910	5	1	21089464	592	-3.02	3.18	12	0.01	-930.00	881.00	10948	20230414	-74.38	2795	20240416	0.36	4455	-37.04	20240110	2795	0.36	20240416	13810	-79.69	20230504	2795	0.36	20240416	0.00	N	304840	500	105 억		62123	N	N	0	N	00	N
90	20240415	161013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2810	-45	5	-1.58	132677825	47224	133.39	2830	2850	2800	3710	2000	2855	2809.54	0.31	0	-2213	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	593	-3.02	3.19	12	0.22	-930.00	881.00	10948	20230414	-74.33	2800	20240415	0.36	4455	-36.92	20240110	2800	0.36	20240415	13810	-79.65	20230504	2800	0.36	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
91	20240415	151018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2810	-45	5	-1.58	130837275	46569	131.54	2830	2850	2800	3710	2000	2855	2809.54	0.31	0	-2200	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	593	-3.02	3.19	12	0.22	-930.00	881.00	10948	20230414	-74.33	2800	20240415	0.36	4455	-36.92	20240110	2800	0.36	20240415	13810	-79.65	20230504	2800	0.36	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
92	20240415	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2815	-40	5	-1.40	125280425	44595	125.97	2830	2850	2800	3710	2000	2855	2809.29	0.31	0	-941	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	594	-3.03	3.20	12	0.21	-930.00	881.00	10948	20230414	-74.29	2800	20240415	0.54	4455	-36.81	20240110	2800	0.54	20240415	13810	-79.62	20230504	2800	0.54	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
93	20240415	130959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2815	-40	5	-1.40	113683160	40466	114.30	2830	2850	2800	3710	2000	2855	2809.35	0.31	0	-941	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	594	-3.03	3.20	12	0.19	-930.00	881.00	10948	20230414	-74.29	2800	20240415	0.54	4455	-36.81	20240110	2800	0.54	20240415	13810	-79.62	20230504	2800	0.54	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
94	20240415	121016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2820	-35	5	-1.23	109764595	39076	110.38	2830	2850	2800	3710	2000	2855	2809.00	0.31	0	-510	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	595	-3.03	3.20	12	0.19	-930.00	881.00	10948	20230414	-74.24	2800	20240415	0.71	4455	-36.70	20240110	2800	0.71	20240415	13810	-79.58	20230504	2800	0.71	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
95	20240415	111014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2805	-50	5	-1.75	71025565	25288	71.43	2830	2850	2800	3710	2000	2855	2808.67	0.31	0	-847	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	592	-3.02	3.18	12	0.12	-930.00	881.00	10948	20230414	-74.38	2800	20240415	0.18	4455	-37.04	20240110	2800	0.18	20240415	13810	-79.69	20230504	2800	0.18	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
96	20240415	101008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2845	-10	5	-0.35	52556165	18719	52.88	2830	2850	2800	3710	2000	2855	2807.64	0.31	0	944	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	600	-3.06	3.23	12	0.09	-930.00	881.00	10948	20230414	-74.01	2800	20240415	1.61	4455	-36.14	20240110	2800	1.61	20240415	13810	-79.40	20230504	2800	1.61	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
97	20240415	091018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2820	-35	5	-1.23	6797905	2411	6.81	2830	2830	2800	3710	2000	2855	2819.54	0.31	0	-217	2931	2892	2861	2822	2791	2877	2807	105	855	500	1940	5	1	21089464	595	-3.03	3.20	12	0.01	-930.00	881.00	10948	20230414	-74.24	2800	20240415	0.71	4455	-36.70	20240110	2800	0.71	20240415	13810	-79.58	20230504	2800	0.71	20240415	0.00	N	304840	500	105 억		64339	N	N	0	N	00	N
98	20240412	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-25	5	-0.87	100484330	35161	57.56	2880	2900	2830	3740	2020	2880	2857.84	0.27	0	7352	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	602	-3.07	3.24	12	0.17	-930.00	881.00	10948	20230414	-73.92	2800	20240320	1.96	4455	-35.91	20240110	2800	1.96	20240320	14370	-80.13	20230414	2800	1.96	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
99	20240412	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-25	5	-0.87	84755415	29634	48.51	2880	2900	2830	3740	2020	2880	2860.07	0.27	0	3771	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	602	-3.07	3.24	12	0.14	-930.00	881.00	10948	20230414	-73.92	2800	20240320	1.96	4455	-35.91	20240110	2800	1.96	20240320	14370	-80.13	20230414	2800	1.96	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
100	20240412	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-10	5	-0.35	68017500	23774	38.92	2880	2900	2830	3740	2020	2880	2861.00	0.27	0	1311	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	605	-3.09	3.26	12	0.11	-930.00	881.00	10948	20230414	-73.79	2800	20240320	2.50	4455	-35.58	20240110	2800	2.50	20240320	14370	-80.03	20230414	2800	2.50	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
101	20240412	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-10	5	-0.35	65633695	22939	37.55	2880	2900	2830	3740	2020	2880	2861.23	0.27	0	1335	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	605	-3.09	3.26	12	0.11	-930.00	881.00	10948	20230414	-73.79	2800	20240320	2.50	4455	-35.58	20240110	2800	2.50	20240320	14370	-80.03	20230414	2800	2.50	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
102	20240412	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-30	5	-1.04	60023015	20990	34.36	2880	2900	2830	3740	2020	2880	2859.60	0.27	0	1070	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	601	-3.06	3.23	12	0.10	-930.00	881.00	10948	20230414	-73.97	2800	20240320	1.79	4455	-36.03	20240110	2800	1.79	20240320	14370	-80.17	20230414	2800	1.79	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
103	20240412	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-5	5	-0.17	50096560	17518	28.68	2880	2900	2830	3740	2020	2880	2859.72	0.27	0	708	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	606	-3.09	3.26	12	0.08	-930.00	881.00	10948	20230414	-73.74	2800	20240320	2.68	4455	-35.47	20240110	2800	2.68	20240320	14370	-79.99	20230414	2800	2.68	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
104	20240412	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	15	2	0.52	40154425	14036	22.98	2880	2900	2830	3740	2020	2880	2860.82	0.27	0	-869	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	611	-3.11	3.29	12	0.07	-930.00	881.00	10948	20230414	-73.56	2800	20240320	3.39	4455	-35.02	20240110	2800	3.39	20240320	14370	-79.85	20230414	2800	3.39	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
105	20240412	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-40	5	-1.39	14711670	5167	8.46	2880	2880	2830	3740	2020	2880	2847.24	0.27	0	293	2970	2925	2880	2835	2790	2902	2812	105	860	500	1950	5	1	21089464	599	-3.05	3.22	12	0.02	-930.00	881.00	10948	20230414	-74.06	2800	20240320	1.43	4455	-36.25	20240110	2800	1.43	20240320	14370	-80.24	20230414	2800	1.43	20240320	0.00	N	304840	500	105 억		56987	N	N	0	N	00	N
106	20240411	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-35	5	-1.20	173969355	60981	109.13	2885	2925	2835	3785	2045	2915	2852.80	0.32	0	-9598	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	607	-3.10	3.27	12	0.29	-930.00	881.00	10948	20230414	-73.69	2800	20240320	2.86	4455	-35.35	20240110	2800	2.86	20240320	14370	-79.96	20230414	2800	2.86	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
107	20240411	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-25	5	-0.86	171558760	60144	107.64	2885	2925	2835	3785	2045	2915	2852.47	0.32	0	-9503	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	609	-3.11	3.28	12	0.29	-930.00	881.00	10948	20230414	-73.60	2800	20240320	3.21	4455	-35.13	20240110	2800	3.21	20240320	14370	-79.89	20230414	2800	3.21	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
108	20240411	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-30	5	-1.03	168911785	59225	105.99	2885	2925	2835	3785	2045	2915	2852.04	0.32	0	-9503	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	608	-3.10	3.27	12	0.28	-930.00	881.00	10948	20230414	-73.65	2800	20240320	3.04	4455	-35.24	20240110	2800	3.04	20240320	14370	-79.92	20230414	2800	3.04	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
109	20240411	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-55	5	-1.89	157651245	55293	98.95	2885	2925	2835	3785	2045	2915	2851.20	0.32	0	-10486	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	603	-3.08	3.25	12	0.26	-930.00	881.00	10948	20230414	-73.88	2800	20240320	2.14	4455	-35.80	20240110	2800	2.14	20240320	14370	-80.10	20230414	2800	2.14	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
110	20240411	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-55	5	-1.89	147944970	51898	92.88	2885	2925	2835	3785	2045	2915	2850.69	0.32	0	-11234	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	603	-3.08	3.25	12	0.25	-930.00	881.00	10948	20230414	-73.88	2800	20240320	2.14	4455	-35.80	20240110	2800	2.14	20240320	14370	-80.10	20230414	2800	2.14	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
111	20240411	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-80	5	-2.74	137234960	48155	86.18	2885	2925	2835	3785	2045	2915	2849.86	0.32	0	-10835	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	598	-3.05	3.22	12	0.23	-930.00	881.00	10948	20230414	-74.10	2800	20240320	1.25	4455	-36.36	20240110	2800	1.25	20240320	14370	-80.27	20230414	2800	1.25	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
112	20240411	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-65	5	-2.23	104752925	36736	65.74	2885	2925	2835	3785	2045	2915	2851.51	0.32	0	-10945	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	601	-3.06	3.23	12	0.17	-930.00	881.00	10948	20230414	-73.97	2800	20240320	1.79	4455	-36.03	20240110	2800	1.79	20240320	14370	-80.17	20230414	2800	1.79	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
113	20240411	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-60	5	-2.06	14473785	5049	9.04	2885	2925	2855	3785	2045	2915	2866.66	0.32	0	-2664	3025	2970	2930	2875	2835	2997	2902	105	870	500	1980	5	1	21089464	602	-3.07	3.24	12	0.02	-930.00	881.00	10948	20230414	-73.92	2800	20240320	1.96	4455	-35.91	20240110	2800	1.96	20240320	14370	-80.13	20230414	2800	1.96	20240320	0.00	N	304840	500	105 억		66585	N	N	0	N	00	N
114	20240409	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-15	5	-0.51	162642695	55857	140.83	2900	2985	2890	3805	2055	2930	2911.77	0.36	0	-8496	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	615	-3.13	3.31	12	0.26	-930.00	881.00	10948	20230414	-73.37	2800	20240320	4.11	4455	-34.57	20240110	2800	4.11	20240320	14370	-79.71	20230414	2800	4.11	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
115	20240409	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-30	5	-1.02	144346790	49554	124.94	2900	2985	2890	3805	2055	2930	2912.92	0.36	0	-8014	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	612	-3.12	3.29	12	0.23	-930.00	881.00	10948	20230414	-73.51	2800	20240320	3.57	4455	-34.90	20240110	2800	3.57	20240320	14370	-79.82	20230414	2800	3.57	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
116	20240409	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-15	5	-0.51	98231800	33643	84.82	2900	2985	2900	3805	2055	2930	2919.83	0.36	0	-3059	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	615	-3.13	3.31	12	0.16	-930.00	881.00	10948	20230414	-73.37	2800	20240320	4.11	4455	-34.57	20240110	2800	4.11	20240320	14370	-79.71	20230414	2800	4.11	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
117	20240409	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-20	5	-0.68	94482745	32355	81.57	2900	2985	2900	3805	2055	2930	2920.19	0.36	0	-3059	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	614	-3.13	3.30	12	0.15	-930.00	881.00	10948	20230414	-73.42	2800	20240320	3.93	4455	-34.68	20240110	2800	3.93	20240320	14370	-79.75	20230414	2800	3.93	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
118	20240409	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	0	3	0.00	78486135	26860	67.72	2900	2985	2900	3805	2055	2930	2922.05	0.36	0	-3051	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	618	-3.15	3.33	12	0.13	-930.00	881.00	10948	20230414	-73.24	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14370	-79.61	20230414	2800	4.64	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
119	20240409	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-10	5	-0.34	69420825	23753	59.89	2900	2985	2900	3805	2055	2930	2922.61	0.36	0	-2600	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	616	-3.14	3.31	12	0.11	-930.00	881.00	10948	20230414	-73.33	2800	20240320	4.29	4455	-34.46	20240110	2800	4.29	20240320	14370	-79.68	20230414	2800	4.29	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
120	20240409	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	10	2	0.34	46321340	15836	39.93	2900	2985	2900	3805	2055	2930	2925.07	0.36	0	2269	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	620	-3.16	3.34	12	0.08	-930.00	881.00	10948	20230414	-73.15	2800	20240320	5.00	4455	-34.01	20240110	2800	5.00	20240320	14370	-79.54	20230414	2800	5.00	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
121	20240409	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-5	5	-0.17	9960300	3427	8.64	2900	2985	2900	3805	2055	2930	2906.42	0.36	0	561	3016	2972	2936	2892	2856	2955	2875	105	875	500	1990	5	1	21089464	617	-3.15	3.32	12	0.02	-930.00	881.00	10948	20230414	-73.28	2800	20240320	4.46	4455	-34.34	20240110	2800	4.46	20240320	14370	-79.65	20230414	2800	4.46	20240320	0.00	N	304840	500	105 억		75081	N	N	0	N	00	N
122	20240408	160941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-45	5	-1.51	115993820	39663	47.32	2975	2980	2900	3865	2085	2975	2924.48	0.37	0	-3419	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	618	-3.15	3.33	12	0.19	-930.00	881.00	10948	20230414	-73.24	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14370	-79.61	20230414	2800	4.64	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
123	20240408	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-45	5	-1.51	111045050	37974	45.31	2975	2980	2900	3865	2085	2975	2924.24	0.37	0	-4067	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	618	-3.15	3.33	12	0.18	-930.00	881.00	10948	20230414	-73.24	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14370	-79.61	20230414	2800	4.64	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
124	20240408	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-40	5	-1.34	103016290	35231	42.04	2975	2980	2900	3865	2085	2975	2924.02	0.37	0	-3825	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	619	-3.16	3.33	12	0.17	-930.00	881.00	10948	20230414	-73.19	2800	20240320	4.82	4455	-34.12	20240110	2800	4.82	20240320	14370	-79.58	20230414	2800	4.82	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
125	20240408	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-55	5	-1.85	97558040	33367	39.81	2975	2980	2900	3865	2085	2975	2923.79	0.37	0	-4419	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	616	-3.14	3.31	12	0.16	-930.00	881.00	10948	20230414	-73.33	2800	20240320	4.29	4455	-34.46	20240110	2800	4.29	20240320	14370	-79.68	20230414	2800	4.29	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
126	20240408	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-45	5	-1.51	94000190	32146	38.35	2975	2980	2900	3865	2085	2975	2924.16	0.37	0	-4690	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	618	-3.15	3.33	12	0.15	-930.00	881.00	10948	20230414	-73.24	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14370	-79.61	20230414	2800	4.64	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
127	20240408	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-45	5	-1.51	45462535	15484	18.47	2975	2980	2925	3865	2085	2975	2936.10	0.37	0	-1057	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	618	-3.15	3.33	12	0.07	-930.00	881.00	10948	20230414	-73.24	2800	20240320	4.64	4455	-34.23	20240110	2800	4.64	20240320	14370	-79.61	20230414	2800	4.64	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
128	20240408	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-40	5	-1.34	32215255	10961	13.08	2975	2980	2925	3865	2085	2975	2939.08	0.37	0	-1117	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	619	-3.16	3.33	12	0.05	-930.00	881.00	10948	20230414	-73.19	2800	20240320	4.82	4455	-34.12	20240110	2800	4.82	20240320	14370	-79.58	20230414	2800	4.82	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
129	20240408	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	0	3	0.00	2843840	957	1.14	2975	2975	2955	3865	2085	2975	2971.62	0.37	0	-85	3041	3007	2946	2912	2851	3025	2930	105	890	500	2020	5	1	21089464	627	-3.20	3.38	12	0.00	-930.00	881.00	10948	20230414	-72.83	2800	20240320	6.25	4455	-33.22	20240110	2800	6.25	20240320	14370	-79.30	20230414	2800	6.25	20240320	0.00	N	304840	500	105 억		78498	N	N	0	N	00	N
130	20240405	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-15	5	-0.50	243670080	83793	71.71	2920	2980	2885	3885	2095	2990	2907.64	0.41	0	-7099	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	627	-3.20	3.38	12	0.40	-930.00	881.00	10948	20230414	-72.83	2800	20240320	6.25	4455	-33.22	20240110	2800	6.25	20240320	14370	-79.30	20230414	2800	6.25	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
131	20240405	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-50	5	-1.67	222582170	76676	65.62	2920	2980	2885	3885	2095	2990	2902.89	0.41	0	-6987	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	620	-3.16	3.34	12	0.36	-930.00	881.00	10948	20230414	-73.15	2800	20240320	5.00	4455	-34.01	20240110	2800	5.00	20240320	14370	-79.54	20230414	2800	5.00	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
132	20240405	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-65	5	-2.17	214514905	73938	63.28	2920	2940	2885	3885	2095	2990	2901.28	0.41	0	-6785	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	617	-3.15	3.32	12	0.35	-930.00	881.00	10948	20230414	-73.28	2800	20240320	4.46	4455	-34.34	20240110	2800	4.46	20240320	14370	-79.65	20230414	2800	4.46	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
133	20240405	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-80	5	-2.68	179003845	61692	52.80	2920	2940	2885	3885	2095	2990	2901.57	0.41	0	-5529	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	614	-3.13	3.30	12	0.29	-930.00	881.00	10948	20230414	-73.42	2800	20240320	3.93	4455	-34.68	20240110	2800	3.93	20240320	14370	-79.75	20230414	2800	3.93	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
134	20240405	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-90	5	-3.01	171235635	59012	50.50	2920	2940	2885	3885	2095	2990	2901.71	0.41	0	-5407	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	612	-3.12	3.29	12	0.28	-930.00	881.00	10948	20230414	-73.51	2800	20240320	3.57	4455	-34.90	20240110	2800	3.57	20240320	14370	-79.82	20230414	2800	3.57	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
135	20240405	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-85	5	-2.84	160471590	55295	47.32	2920	2940	2885	3885	2095	2990	2902.10	0.41	0	-4945	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	613	-3.12	3.30	12	0.26	-930.00	881.00	10948	20230414	-73.47	2800	20240320	3.75	4455	-34.79	20240110	2800	3.75	20240320	14370	-79.78	20230414	2800	3.75	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
136	20240405	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	-80	5	-2.68	120962125	41670	35.66	2920	2940	2885	3885	2095	2990	2902.86	0.41	0	675	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	614	-3.13	3.30	12	0.20	-930.00	881.00	10948	20230414	-73.42	2800	20240320	3.93	4455	-34.68	20240110	2800	3.93	20240320	14370	-79.75	20230414	2800	3.93	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
137	20240405	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-85	5	-2.84	23769790	8174	7.00	2920	2940	2895	3885	2095	2990	2907.98	0.41	0	347	3093	3041	2993	2941	2893	3017	2917	105	895	500	2030	5	1	21089464	613	-3.12	3.30	12	0.04	-930.00	881.00	10948	20230414	-73.47	2800	20240320	3.75	4455	-34.79	20240110	2800	3.75	20240320	14370	-79.78	20230414	2800	3.75	20240320	0.00	N	304840	500	105 억		85597	N	N	0	N	00	N
138	20240404	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	-55	5	-1.81	345472000	116038	148.26	3005	3045	2945	3955	2135	3045	2977.23	0.50	0	-20776	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	631	-3.22	3.39	12	0.55	-930.00	881.00	10948	20230414	-72.69	2800	20240320	6.79	4455	-32.88	20240110	2800	6.79	20240320	14370	-79.19	20230414	2800	6.79	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
139	20240404	150924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-95	5	-3.12	323169545	108542	138.68	3005	3045	2945	3955	2135	3045	2977.37	0.50	0	-18897	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	622	-3.17	3.35	12	0.51	-930.00	881.00	10948	20230414	-73.05	2800	20240320	5.36	4455	-33.78	20240110	2800	5.36	20240320	14370	-79.47	20230414	2800	5.36	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
140	20240404	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-60	5	-1.97	242664320	81328	103.91	3005	3045	2965	3955	2135	3045	2983.77	0.50	0	-7943	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	630	-3.21	3.39	12	0.39	-930.00	881.00	10948	20230414	-72.73	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
141	20240404	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-70	5	-2.30	215921130	72320	92.40	3005	3045	2970	3955	2135	3045	2985.64	0.50	0	-9497	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	627	-3.20	3.38	12	0.34	-930.00	881.00	10948	20230414	-72.83	2800	20240320	6.25	4455	-33.22	20240110	2800	6.25	20240320	14370	-79.30	20230414	2800	6.25	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
142	20240404	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-65	5	-2.13	203654035	68197	87.13	3005	3045	2970	3955	2135	3045	2986.26	0.50	0	-8452	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	628	-3.20	3.38	12	0.32	-930.00	881.00	10948	20230414	-72.78	2800	20240320	6.43	4455	-33.11	20240110	2800	6.43	20240320	14370	-79.26	20230414	2800	6.43	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
143	20240404	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	-60	5	-1.97	163058150	54568	69.72	3005	3045	2970	3955	2135	3045	2988.16	0.50	0	-6906	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	630	-3.21	3.39	12	0.26	-930.00	881.00	10948	20230414	-72.73	2800	20240320	6.61	4455	-33.00	20240110	2800	6.61	20240320	14370	-79.23	20230414	2800	6.61	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
144	20240404	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-65	5	-2.13	122610490	40983	52.36	3005	3045	2970	3955	2135	3045	2991.74	0.50	0	-4060	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	628	-3.20	3.38	12	0.19	-930.00	881.00	10948	20230414	-72.78	2800	20240320	6.43	4455	-33.11	20240110	2800	6.43	20240320	14370	-79.26	20230414	2800	6.43	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
145	20240404	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-15	5	-0.49	20434435	6814	8.71	3005	3045	2980	3955	2135	3045	2998.89	0.50	0	927	3251	3147	3071	2967	2891	3200	3020	105	910	500	2070	5	1	21089464	639	-3.26	3.44	12	0.03	-930.00	881.00	10948	20230414	-72.32	2800	20240320	8.21	4455	-31.99	20240110	2800	8.21	20240320	14370	-78.91	20230414	2800	8.21	20240320	0.00	N	304840	500	105 억		106358	N	N	0	N	00	N
146	20240403	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3045	-35	5	-1.14	238430700	78264	71.57	3020	3175	2995	4000	2160	3080	3046.49	0.51	0	-1260	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	642	-3.27	3.46	12	0.37	-930.00	881.00	10948	20230414	-72.19	2800	20240320	8.75	4455	-31.65	20240110	2800	8.75	20240320	14370	-78.81	20230414	2800	8.75	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
147	20240403	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3025	-55	5	-1.79	224527760	73676	67.38	3020	3175	2995	4000	2160	3080	3047.50	0.51	0	68	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	638	-3.25	3.43	12	0.35	-930.00	881.00	10948	20230414	-72.37	2800	20240320	8.04	4455	-32.10	20240110	2800	8.04	20240320	14370	-78.95	20230414	2800	8.04	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
148	20240403	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-60	5	-1.95	211083610	69218	63.30	3020	3175	2995	4000	2160	3080	3049.55	0.51	0	7	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	637	-3.25	3.43	12	0.33	-930.00	881.00	10948	20230414	-72.42	2800	20240320	7.86	4455	-32.21	20240110	2800	7.86	20240320	14370	-78.98	20230414	2800	7.86	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
149	20240403	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-20	5	-0.65	203393325	66682	60.98	3020	3175	2995	4000	2160	3080	3050.20	0.51	0	-79	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	645	-3.29	3.47	12	0.32	-930.00	881.00	10948	20230414	-72.05	2800	20240320	9.29	4455	-31.31	20240110	2800	9.29	20240320	14370	-78.71	20230414	2800	9.29	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
150	20240403	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3035	-45	5	-1.46	190500125	62421	57.08	3020	3175	2995	4000	2160	3080	3051.86	0.51	0	470	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	640	-3.26	3.44	12	0.30	-930.00	881.00	10948	20230414	-72.28	2800	20240320	8.39	4455	-31.87	20240110	2800	8.39	20240320	14370	-78.88	20230414	2800	8.39	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
151	20240403	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-50	5	-1.62	168163515	55031	50.33	3020	3175	2995	4000	2160	3080	3055.80	0.51	0	491	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	639	-3.26	3.44	12	0.26	-930.00	881.00	10948	20230414	-72.32	2800	20240320	8.21	4455	-31.99	20240110	2800	8.21	20240320	14370	-78.91	20230414	2800	8.21	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
152	20240403	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-25	5	-0.81	117047510	38191	34.93	3020	3175	2995	4000	2160	3080	3064.79	0.51	0	821	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	644	-3.28	3.47	12	0.18	-930.00	881.00	10948	20230414	-72.10	2800	20240320	9.11	4455	-31.43	20240110	2800	9.11	20240320	14370	-78.74	20230414	2800	9.11	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
153	20240403	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-60	5	-1.95	19414405	6463	5.91	3020	3050	2995	4000	2160	3080	3003.93	0.51	0	2806	3223	3151	3083	3011	2943	3117	2977	105	920	500	2090	5	1	21089464	637	-3.25	3.43	12	0.03	-930.00	881.00	10948	20230414	-72.42	2800	20240320	7.86	4455	-32.21	20240110	2800	7.86	20240320	14370	-78.98	20230414	2800	7.86	20240320	0.00	N	304840	500	105 억		107605	N	N	0	N	00	N
154	20240402	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-80	5	-2.53	333915400	109320	79.90	3155	3155	3015	4105	2215	3160	3054.48	0.64	0	-27735	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	650	-3.31	3.50	12	0.52	-930.00	881.00	10948	20230414	-71.87	2800	20240320	10.00	4455	-30.86	20240110	2800	10.00	20240320	14370	-78.57	20230414	2800	10.00	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
155	20240402	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-90	5	-2.85	329086585	107745	78.74	3155	3155	3015	4105	2215	3160	3054.31	0.64	0	-27384	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	647	-3.30	3.48	12	0.51	-930.00	881.00	10948	20230414	-71.96	2800	20240320	9.64	4455	-31.09	20240110	2800	9.64	20240320	14370	-78.64	20230414	2800	9.64	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
156	20240402	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3055	-105	5	-3.32	303430200	99332	72.60	3155	3155	3015	4105	2215	3160	3054.71	0.64	0	-30113	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	644	-3.28	3.47	12	0.47	-930.00	881.00	10948	20230414	-72.10	2800	20240320	9.11	4455	-31.43	20240110	2800	9.11	20240320	14370	-78.74	20230414	2800	9.11	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
157	20240402	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-80	5	-2.53	263359415	86201	63.00	3155	3155	3015	4105	2215	3160	3055.18	0.64	0	-30237	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	650	-3.31	3.50	12	0.41	-930.00	881.00	10948	20230414	-71.87	2800	20240320	10.00	4455	-30.86	20240110	2800	10.00	20240320	14370	-78.57	20230414	2800	10.00	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
158	20240402	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3020	-140	5	-4.43	190012705	62198	45.46	3155	3155	3015	4105	2215	3160	3054.96	0.64	0	-21549	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	637	-3.25	3.43	12	0.29	-930.00	881.00	10948	20230414	-72.42	2800	20240320	7.86	4455	-32.21	20240110	2800	7.86	20240320	14370	-78.98	20230414	2800	7.86	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
159	20240402	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	-120	5	-3.80	159717085	52202	38.15	3155	3155	3015	4105	2215	3160	3059.60	0.64	0	-16427	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	641	-3.27	3.45	12	0.25	-930.00	881.00	10948	20230414	-72.23	2800	20240320	8.57	4455	-31.76	20240110	2800	8.57	20240320	14370	-78.84	20230414	2800	8.57	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
160	20240402	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	-130	5	-4.11	106849725	34720	25.37	3155	3155	3030	4105	2215	3160	3077.47	0.64	0	-9025	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	639	-3.26	3.44	12	0.16	-930.00	881.00	10948	20230414	-72.32	2800	20240320	8.21	4455	-31.99	20240110	2800	8.21	20240320	14370	-78.91	20230414	2800	8.21	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
161	20240402	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-55	5	-1.74	14885175	4778	3.49	3155	3155	3100	4105	2215	3160	3115.36	0.64	0	-2214	3293	3226	3148	3081	3003	3260	3115	105	945	500	2140	5	1	21089464	655	-3.34	3.52	12	0.02	-930.00	881.00	10948	20230414	-71.64	2800	20240320	10.89	4455	-30.30	20240110	2800	10.89	20240320	14370	-78.39	20230414	2800	10.89	20240320	0.00	N	304840	500	105 억		135314	N	N	0	N	00	N
162	20240401	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	60	2	1.94	429470510	136765	43.20	3100	3215	3070	4030	2170	3100	3140.15	0.56	0	15749	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	666	-3.40	3.59	12	0.65	-930.00	881.00	10948	20230414	-71.14	2800	20240320	12.86	4455	-29.07	20240110	2800	12.86	20240320	14370	-78.01	20230414	2800	12.86	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
163	20240401	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	55	2	1.77	413639235	131746	41.61	3100	3215	3070	4030	2170	3100	3139.67	0.56	0	15733	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	665	-3.39	3.58	12	0.62	-930.00	881.00	10948	20230414	-71.18	2800	20240320	12.68	4455	-29.18	20240110	2800	12.68	20240320	14370	-78.04	20230414	2800	12.68	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
164	20240401	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	85	2	2.74	315469305	100844	31.85	3100	3190	3070	4030	2170	3100	3128.29	0.56	0	15187	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	672	-3.42	3.62	12	0.48	-930.00	881.00	10948	20230414	-70.91	2800	20240320	13.75	4455	-28.51	20240110	2800	13.75	20240320	14370	-77.84	20230414	2800	13.75	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
165	20240401	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3155	55	2	1.77	266522425	85404	26.97	3100	3170	3070	4030	2170	3100	3120.73	0.56	0	11974	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	665	-3.39	3.58	12	0.40	-930.00	881.00	10948	20230414	-71.18	2800	20240320	12.68	4455	-29.18	20240110	2800	12.68	20240320	14370	-78.04	20230414	2800	12.68	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
166	20240401	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	30	2	0.97	234136180	75131	23.73	3100	3150	3070	4030	2170	3100	3116.37	0.56	0	9930	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	660	-3.37	3.55	12	0.36	-930.00	881.00	10948	20230414	-71.41	2800	20240320	11.79	4455	-29.74	20240110	2800	11.79	20240320	14370	-78.22	20230414	2800	11.79	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
167	20240401	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3125	25	2	0.81	204290840	65608	20.72	3100	3145	3070	4030	2170	3100	3113.81	0.56	0	6264	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	659	-3.36	3.55	12	0.31	-930.00	881.00	10948	20230414	-71.46	2800	20240320	11.61	4455	-29.85	20240110	2800	11.61	20240320	14370	-78.25	20230414	2800	11.61	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
168	20240401	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	15	2	0.48	157526065	50671	16.00	3100	3145	3070	4030	2170	3100	3108.80	0.56	0	3967	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	657	-3.35	3.54	12	0.24	-930.00	881.00	10948	20230414	-71.55	2800	20240320	11.25	4455	-30.08	20240110	2800	11.25	20240320	14370	-78.32	20230414	2800	11.25	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N
169	20240401	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	0	3	0.00	40507830	13146	4.15	3100	3105	3070	4030	2170	3100	3081.38	0.56	0	2005	3306	3202	3096	2992	2886	3255	3045	105	930	500	2100	5	1	21089464	654	-3.33	3.52	12	0.06	-930.00	881.00	10948	20230414	-71.68	2800	20240320	10.71	4455	-30.42	20240110	2800	10.71	20240320	14370	-78.43	20230414	2800	10.71	20240320	0.00	N	304840	500	105 억		117899	N	N	0	N	00	N