KissMeData/241820/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	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	6	2	0.50	74388382	62018	72.71	1198	1219	1189	1556	838	1197	1199.46	0.00	0	-13422	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	650	-2.68	1.75	12	0.11	-449.00	689.00	4725	20230915	-74.54	1000	20240229	20.30	3875	-68.95	20240102	1000	20.30	20240229	12550	-90.41	20230524	1000	20.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
3	20240430	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	1	2	0.08	72779704	60675	71.13	1198	1219	1189	1556	838	1197	1199.50	0.00	0	-12863	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	647	-2.67	1.74	12	0.11	-449.00	689.00	4725	20230915	-74.65	1000	20240229	19.80	3875	-69.08	20240102	1000	19.80	20240229	12550	-90.45	20230524	1000	19.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
4	20240430	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	0	3	0.00	47553250	39573	46.39	1198	1219	1196	1556	838	1197	1201.66	0.00	0	-1172	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	647	-2.67	1.74	12	0.07	-449.00	689.00	4725	20230915	-74.67	1000	20240229	19.70	3875	-69.11	20240102	1000	19.70	20240229	12550	-90.46	20230524	1000	19.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
5	20240430	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	7	2	0.58	21917628	18191	21.33	1198	1219	1198	1556	838	1197	1204.86	0.00	0	-28	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	651	-2.68	1.75	12	0.03	-449.00	689.00	4725	20230915	-74.52	1000	20240229	20.40	3875	-68.93	20240102	1000	20.40	20240229	12550	-90.41	20230524	1000	20.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
6	20240430	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	2	2	0.17	16424633	13620	15.97	1198	1219	1198	1556	838	1197	1205.92	0.00	0	1426	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	648	-2.67	1.74	12	0.03	-449.00	689.00	4725	20230915	-74.62	1000	20240229	19.90	3875	-69.06	20240102	1000	19.90	20240229	12550	-90.45	20230524	1000	19.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
7	20240430	111052	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	4	2	0.33	14865906	12321	14.44	1198	1219	1198	1556	838	1197	1206.55	0.00	0	1679	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	649	-2.67	1.74	12	0.02	-449.00	689.00	4725	20230915	-74.58	1000	20240229	20.10	3875	-69.01	20240102	1000	20.10	20240229	12550	-90.43	20230524	1000	20.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
8	20240430	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	11	2	0.92	11971935	9912	11.62	1198	1219	1198	1556	838	1197	1207.82	0.00	0	1849	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	653	-2.69	1.75	12	0.02	-449.00	689.00	4725	20230915	-74.43	1000	20240229	20.80	3875	-68.83	20240102	1000	20.80	20240229	12550	-90.37	20230524	1000	20.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
9	20240430	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	14	2	1.17	2337628	1951	2.29	1198	1211	1198	1556	838	1197	1198.17	0.00	0	340	1270	1233	1205	1168	1140	1219	1154	270	359	500	710	1	1	54038118	654	-2.70	1.76	12	0.00	-449.00	689.00	4725	20230915	-74.37	1000	20240229	21.10	3875	-68.75	20240102	1000	21.10	20240229	12550	-90.35	20230524	1000	21.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
10	20240429	161042	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-4	5	-0.33	102228469	85097	134.24	1213	1242	1177	1561	841	1201	1201.32	0.00	0	16468	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	647	-2.67	1.74	12	0.16	-449.00	689.00	4725	20230915	-74.67	1000	20240229	19.70	3875	-69.11	20240102	1000	19.70	20240229	12550	-90.46	20230524	1000	19.70	20240229	0.03	N	241820	500	270 억		0	N	Y	0	N	00	N
11	20240429	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	2	2	0.17	98098344	81650	128.80	1213	1242	1177	1561	841	1201	1201.45	0.00	0	18234	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	650	-2.68	1.75	12	0.15	-449.00	689.00	4725	20230915	-74.54	1000	20240229	20.30	3875	-68.95	20240102	1000	20.30	20240229	12550	-90.41	20230524	1000	20.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
12	20240429	141010	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	2	2	0.17	84794279	70589	111.35	1213	1242	1177	1561	841	1201	1201.24	0.00	0	9874	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	650	-2.68	1.75	12	0.13	-449.00	689.00	4725	20230915	-74.54	1000	20240229	20.30	3875	-68.95	20240102	1000	20.30	20240229	12550	-90.41	20230524	1000	20.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
13	20240429	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	6	2	0.50	62091274	51659	81.49	1213	1242	1177	1561	841	1201	1201.94	0.00	0	5954	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	652	-2.69	1.75	12	0.10	-449.00	689.00	4725	20230915	-74.46	1000	20240229	20.70	3875	-68.85	20240102	1000	20.70	20240229	12550	-90.38	20230524	1000	20.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
14	20240429	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-1	5	-0.08	45174759	37603	59.32	1213	1242	1177	1561	841	1201	1201.36	0.00	0	1539	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	648	-2.67	1.74	12	0.07	-449.00	689.00	4725	20230915	-74.60	1000	20240229	20.00	3875	-69.03	20240102	1000	20.00	20240229	12550	-90.44	20230524	1000	20.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
15	20240429	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-3	5	-0.25	33945847	28237	44.54	1213	1242	1177	1561	841	1201	1202.18	0.00	0	561	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	647	-2.67	1.74	12	0.05	-449.00	689.00	4725	20230915	-74.65	1000	20240229	19.80	3875	-69.08	20240102	1000	19.80	20240229	12550	-90.45	20230524	1000	19.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
16	20240429	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	7	2	0.58	13670361	11298	17.82	1213	1242	1177	1561	841	1201	1209.98	0.00	0	885	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	653	-2.69	1.75	12	0.02	-449.00	689.00	4725	20230915	-74.43	1000	20240229	20.80	3875	-68.83	20240102	1000	20.80	20240229	12550	-90.37	20230524	1000	20.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
17	20240429	091051	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	28	2	2.33	9167097	7559	11.92	1213	1242	1177	1561	841	1201	1212.74	0.00	0	1265	1241	1221	1200	1180	1159	1231	1190	270	360	500	720	1	1	54038118	664	-2.74	1.78	12	0.01	-449.00	689.00	4725	20230915	-73.99	1000	20240229	22.90	3875	-68.28	20240102	1000	22.90	20240229	12550	-90.21	20230524	1000	22.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
18	20240426	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-3	5	-0.25	75806672	63116	72.82	1193	1220	1179	1565	843	1204	1201.07	0.00	0	12261	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	649	-2.67	1.74	12	0.12	-449.00	689.00	4725	20230915	-74.58	1000	20240229	20.10	3875	-69.01	20240102	1000	20.10	20240229	12550	-90.43	20230524	1000	20.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
19	20240426	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1210	6	2	0.50	70586818	58786	67.82	1193	1220	1179	1565	843	1204	1200.74	0.00	0	12437	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	654	-2.69	1.76	12	0.11	-449.00	689.00	4725	20230915	-74.39	1000	20240229	21.00	3875	-68.77	20240102	1000	21.00	20240229	12550	-90.36	20230524	1000	21.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
20	20240426	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	10	2	0.83	66411770	55326	63.83	1193	1220	1179	1565	843	1204	1200.37	0.00	0	11829	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	656	-2.70	1.76	12	0.10	-449.00	689.00	4725	20230915	-74.31	1000	20240229	21.40	3875	-68.67	20240102	1000	21.40	20240229	12550	-90.33	20230524	1000	21.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
21	20240426	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	5	2	0.42	43937525	36619	42.25	1193	1214	1191	1565	843	1204	1199.86	0.00	0	8801	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	653	-2.69	1.75	12	0.07	-449.00	689.00	4725	20230915	-74.41	1000	20240229	20.90	3875	-68.80	20240102	1000	20.90	20240229	12550	-90.37	20230524	1000	20.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
22	20240426	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-1	5	-0.08	36008924	30011	34.62	1193	1214	1191	1565	843	1204	1199.86	0.00	0	7080	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	650	-2.68	1.75	12	0.06	-449.00	689.00	4725	20230915	-74.54	1000	20240229	20.30	3875	-68.95	20240102	1000	20.30	20240229	12550	-90.41	20230524	1000	20.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
23	20240426	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	-1	5	-0.08	32794626	27340	31.54	1193	1214	1191	1565	843	1204	1199.51	0.00	0	8629	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	650	-2.68	1.75	12	0.05	-449.00	689.00	4725	20230915	-74.54	1000	20240229	20.30	3875	-68.95	20240102	1000	20.30	20240229	12550	-90.41	20230524	1000	20.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
24	20240426	101044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	9	2	0.75	7324172	6087	7.02	1193	1214	1191	1565	843	1204	1203.25	0.00	0	2967	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	655	-2.70	1.76	12	0.01	-449.00	689.00	4725	20230915	-74.33	1000	20240229	21.30	3875	-68.70	20240102	1000	21.30	20240229	12550	-90.33	20230524	1000	21.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
25	20240426	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	8	2	0.66	2098974	1753	2.02	1193	1212	1193	1565	843	1204	1197.36	0.00	0	1243	1255	1229	1202	1176	1149	1216	1163	270	361	500	720	1	1	54038118	655	-2.70	1.76	12	0.00	-449.00	689.00	4725	20230915	-74.35	1000	20240229	21.20	3875	-68.72	20240102	1000	21.20	20240229	12550	-90.34	20230524	1000	21.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
26	20240425	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-1	5	-0.08	103409257	86676	135.89	1205	1228	1175	1566	844	1205	1193.06	0.00	0	-9587	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	651	-2.68	1.75	12	0.16	-449.00	689.00	4725	20230915	-74.52	1000	20240229	20.40	3875	-68.93	20240102	1000	20.40	20240229	12550	-90.41	20230524	1000	20.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
27	20240425	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-5	5	-0.41	101120911	84772	132.90	1205	1228	1175	1566	844	1205	1192.86	0.00	0	-8993	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	648	-2.67	1.74	12	0.16	-449.00	689.00	4725	20230915	-74.60	1000	20240229	20.00	3875	-69.03	20240102	1000	20.00	20240229	12550	-90.44	20230524	1000	20.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
28	20240425	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	0	3	0.00	86181849	72320	113.38	1205	1228	1175	1566	844	1205	1191.67	0.00	0	-9954	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	651	-2.68	1.75	12	0.13	-449.00	689.00	4725	20230915	-74.50	1000	20240229	20.50	3875	-68.90	20240102	1000	20.50	20240229	12550	-90.40	20230524	1000	20.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
29	20240425	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-12	5	-1.00	70501264	59225	92.85	1205	1228	1175	1566	844	1205	1190.40	0.00	0	-7503	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	645	-2.66	1.73	12	0.11	-449.00	689.00	4725	20230915	-74.75	1000	20240229	19.30	3875	-69.21	20240102	1000	19.30	20240229	12550	-90.49	20230524	1000	19.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
30	20240425	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-12	5	-1.00	64913447	54526	85.48	1205	1228	1175	1566	844	1205	1190.50	0.00	0	-7548	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	645	-2.66	1.73	12	0.10	-449.00	689.00	4725	20230915	-74.75	1000	20240229	19.30	3875	-69.21	20240102	1000	19.30	20240229	12550	-90.49	20230524	1000	19.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
31	20240425	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1188	-17	5	-1.41	60007068	50401	79.02	1205	1228	1175	1566	844	1205	1190.59	0.00	0	-7816	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	642	-2.65	1.72	12	0.09	-449.00	689.00	4725	20230915	-74.86	1000	20240229	18.80	3875	-69.34	20240102	1000	18.80	20240229	12550	-90.53	20230524	1000	18.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
32	20240425	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	0	3	0.00	51358425	43144	67.64	1205	1228	1175	1566	844	1205	1190.40	0.00	0	-3480	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	651	-2.68	1.75	12	0.08	-449.00	689.00	4725	20230915	-74.50	1000	20240229	20.50	3875	-68.90	20240102	1000	20.50	20240229	12550	-90.40	20230524	1000	20.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
33	20240425	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1192	-13	5	-1.08	3140830	2615	4.10	1205	1228	1190	1566	844	1205	1201.08	0.00	0	-2169	1240	1222	1213	1195	1186	1218	1191	270	361	500	720	1	1	54038118	644	-2.65	1.73	12	0.00	-449.00	689.00	4725	20230915	-74.77	1000	20240229	19.20	3875	-69.24	20240102	1000	19.20	20240229	12550	-90.50	20230524	1000	19.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
34	20240424	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-2	5	-0.17	76823121	63464	145.04	1208	1231	1204	1569	845	1207	1210.50	0.00	0	7515	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	651	-2.68	1.75	12	0.12	-449.00	689.00	4725	20230915	-74.50	1000	20240229	20.50	3875	-68.90	20240102	1000	20.50	20240229	12550	-90.40	20230524	1000	20.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
35	20240424	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	18	2	1.49	69121297	57089	130.47	1208	1231	1204	1569	845	1207	1210.76	0.00	0	8163	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	662	-2.73	1.78	12	0.11	-449.00	689.00	4725	20230915	-74.07	1000	20240229	22.50	3875	-68.39	20240102	1000	22.50	20240229	12550	-90.24	20230524	1000	22.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
36	20240424	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	10	2	0.83	62464785	51615	117.96	1208	1231	1204	1569	845	1207	1210.21	0.00	0	6148	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	658	-2.71	1.77	12	0.10	-449.00	689.00	4725	20230915	-74.24	1000	20240229	21.70	3875	-68.59	20240102	1000	21.70	20240229	12550	-90.30	20230524	1000	21.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
37	20240424	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	10	2	0.83	61198864	50574	115.58	1208	1231	1204	1569	845	1207	1210.09	0.00	0	5836	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	658	-2.71	1.77	12	0.09	-449.00	689.00	4725	20230915	-74.24	1000	20240229	21.70	3875	-68.59	20240102	1000	21.70	20240229	12550	-90.30	20230524	1000	21.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
38	20240424	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-1	5	-0.08	51254509	42382	96.86	1208	1231	1204	1569	845	1207	1209.35	0.00	0	4184	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	652	-2.69	1.75	12	0.08	-449.00	689.00	4725	20230915	-74.48	1000	20240229	20.60	3875	-68.88	20240102	1000	20.60	20240229	12550	-90.39	20230524	1000	20.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
39	20240424	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	8	2	0.66	42658935	35256	80.58	1208	1231	1204	1569	845	1207	1209.98	0.00	0	4186	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	657	-2.71	1.76	12	0.07	-449.00	689.00	4725	20230915	-74.29	1000	20240229	21.50	3875	-68.65	20240102	1000	21.50	20240229	12550	-90.32	20230524	1000	21.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
40	20240424	101033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	4	2	0.33	24273561	20060	45.85	1208	1231	1207	1569	845	1207	1210.05	0.00	0	6621	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	654	-2.70	1.76	12	0.04	-449.00	689.00	4725	20230915	-74.37	1000	20240229	21.10	3875	-68.75	20240102	1000	21.10	20240229	12550	-90.35	20230524	1000	21.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
41	20240424	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	24	2	1.99	14000299	11591	26.49	1208	1231	1207	1569	845	1207	1207.86	0.00	0	8064	1296	1251	1229	1184	1162	1240	1173	270	362	500	720	1	1	54038118	665	-2.74	1.79	12	0.02	-449.00	689.00	4725	20230915	-73.95	1000	20240229	23.10	3875	-68.23	20240102	1000	23.10	20240229	12550	-90.19	20230524	1000	23.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
42	20240423	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-18	5	-1.47	53494780	43755	95.02	1274	1274	1207	1592	858	1225	1222.60	0.00	0	-11282	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	652	-2.69	1.75	12	0.08	-449.00	689.00	4725	20230915	-74.46	1000	20240229	20.70	3875	-68.85	20240102	1000	20.70	20240229	12550	-90.38	20230524	1000	20.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
43	20240423	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-1	5	-0.08	48543041	39662	86.13	1274	1274	1210	1592	858	1225	1223.92	0.00	0	-8989	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	661	-2.73	1.78	12	0.07	-449.00	689.00	4725	20230915	-74.10	1000	20240229	22.40	3875	-68.41	20240102	1000	22.40	20240229	12550	-90.25	20230524	1000	22.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
44	20240423	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	1	2	0.08	37395401	30476	66.18	1274	1274	1212	1592	858	1225	1227.04	0.00	0	-9503	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	663	-2.73	1.78	12	0.06	-449.00	689.00	4725	20230915	-74.05	1000	20240229	22.60	3875	-68.36	20240102	1000	22.60	20240229	12550	-90.23	20230524	1000	22.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
45	20240423	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	1	2	0.08	35269397	28734	62.40	1274	1274	1212	1592	858	1225	1227.44	0.00	0	-9275	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	663	-2.73	1.78	12	0.05	-449.00	689.00	4725	20230915	-74.05	1000	20240229	22.60	3875	-68.36	20240102	1000	22.60	20240229	12550	-90.23	20230524	1000	22.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
46	20240423	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-4	5	-0.33	30291852	24651	53.53	1274	1274	1212	1592	858	1225	1228.83	0.00	0	-9255	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	660	-2.72	1.77	12	0.05	-449.00	689.00	4725	20230915	-74.16	1000	20240229	22.10	3875	-68.49	20240102	1000	22.10	20240229	12550	-90.27	20230524	1000	22.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
47	20240423	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	25772953	20961	45.52	1274	1274	1212	1592	858	1225	1229.57	0.00	0	-7207	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	662	-2.73	1.78	12	0.04	-449.00	689.00	4725	20230915	-74.07	1000	20240229	22.50	3875	-68.39	20240102	1000	22.50	20240229	12550	-90.24	20230524	1000	22.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
48	20240423	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	10	2	0.82	13105280	10589	23.00	1274	1274	1225	1592	858	1225	1237.63	0.00	0	-933	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	667	-2.75	1.79	12	0.02	-449.00	689.00	4725	20230915	-73.86	1000	20240229	23.50	3875	-68.13	20240102	1000	23.50	20240229	12550	-90.16	20230524	1000	23.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
49	20240423	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1252	27	2	2.20	2130947	1708	3.71	1274	1274	1232	1592	858	1225	1247.63	0.00	0	-904	1261	1243	1228	1210	1195	1252	1219	270	367	500	730	1	1	54038118	677	-2.79	1.82	12	0.00	-449.00	689.00	4725	20230915	-73.50	1000	20240229	25.20	3875	-67.69	20240102	1000	25.20	20240229	12550	-90.02	20230524	1000	25.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
50	20240422	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	7	2	0.57	55803480	45603	50.54	1218	1246	1213	1583	853	1218	1223.65	0.00	0	4067	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	662	-2.73	1.78	12	0.08	-449.00	689.00	4725	20230915	-74.07	1000	20240229	22.50	3875	-68.39	20240102	1000	22.50	20240229	12550	-90.24	20230524	1000	22.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
51	20240422	151024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	6	2	0.49	54064584	44182	48.96	1218	1246	1213	1583	853	1218	1223.68	0.00	0	4071	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	661	-2.73	1.78	12	0.08	-449.00	689.00	4725	20230915	-74.10	1000	20240229	22.40	3875	-68.41	20240102	1000	22.40	20240229	12550	-90.25	20230524	1000	22.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
52	20240422	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	6	2	0.49	50233304	41043	45.48	1218	1246	1213	1583	853	1218	1223.92	0.00	0	4337	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	661	-2.73	1.78	12	0.08	-449.00	689.00	4725	20230915	-74.10	1000	20240229	22.40	3875	-68.41	20240102	1000	22.40	20240229	12550	-90.25	20230524	1000	22.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
53	20240422	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	5	2	0.41	47802457	39047	43.27	1218	1246	1216	1583	853	1218	1224.23	0.00	0	4398	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	661	-2.72	1.78	12	0.07	-449.00	689.00	4725	20230915	-74.12	1000	20240229	22.30	3875	-68.44	20240102	1000	22.30	20240229	12550	-90.25	20230524	1000	22.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
54	20240422	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	2	2	0.16	40647965	33182	36.77	1218	1246	1218	1583	853	1218	1225.00	0.00	0	4418	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	659	-2.72	1.77	12	0.06	-449.00	689.00	4725	20230915	-74.18	1000	20240229	22.00	3875	-68.52	20240102	1000	22.00	20240229	12550	-90.28	20230524	1000	22.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
55	20240422	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	4	2	0.33	26678261	21719	24.07	1218	1246	1218	1583	853	1218	1228.34	0.00	0	1457	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	660	-2.72	1.77	12	0.04	-449.00	689.00	4725	20230915	-74.14	1000	20240229	22.20	3875	-68.46	20240102	1000	22.20	20240229	12550	-90.26	20230524	1000	22.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
56	20240422	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	11	2	0.90	10797703	8822	9.78	1218	1246	1218	1583	853	1218	1223.95	0.00	0	2053	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	664	-2.74	1.78	12	0.02	-449.00	689.00	4725	20230915	-73.99	1000	20240229	22.90	3875	-68.28	20240102	1000	22.90	20240229	12550	-90.21	20230524	1000	22.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
57	20240422	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	12	2	0.99	4663198	3811	4.22	1218	1231	1218	1583	853	1218	1223.62	0.00	0	546	1305	1261	1231	1187	1157	1246	1172	270	365	500	730	1	1	54038118	665	-2.74	1.79	12	0.01	-449.00	689.00	4725	20230915	-73.97	1000	20240229	23.00	3875	-68.26	20240102	1000	23.00	20240229	12550	-90.20	20230524	1000	23.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
58	20240419	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	-29	5	-2.33	110874626	90140	83.56	1247	1275	1201	1621	873	1247	1230.04	0.00	0	-8337	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	658	-2.71	1.77	12	0.17	-449.00	689.00	4725	20230915	-74.22	1000	20240229	21.80	3875	-68.57	20240102	1000	21.80	20240229	12550	-90.29	20230524	1000	21.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
59	20240419	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1253	6	2	0.48	105926082	86100	79.82	1247	1275	1201	1621	873	1247	1230.27	0.00	0	-8504	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	677	-2.79	1.82	12	0.16	-449.00	689.00	4725	20230915	-73.48	1000	20240229	25.30	3875	-67.66	20240102	1000	25.30	20240229	12550	-90.02	20230524	1000	25.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
60	20240419	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-15	5	-1.20	89720516	72877	67.56	1247	1275	1201	1621	873	1247	1231.12	0.00	0	-9786	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	666	-2.74	1.79	12	0.13	-449.00	689.00	4725	20230915	-73.93	1000	20240229	23.20	3875	-68.21	20240102	1000	23.20	20240229	12550	-90.18	20230524	1000	23.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
61	20240419	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	-26	5	-2.09	86615057	70360	65.23	1247	1275	1201	1621	873	1247	1231.03	0.00	0	-8939	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	660	-2.72	1.77	12	0.13	-449.00	689.00	4725	20230915	-74.16	1000	20240229	22.10	3875	-68.49	20240102	1000	22.10	20240229	12550	-90.27	20230524	1000	22.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
62	20240419	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-9	5	-0.72	85052001	69073	64.03	1247	1275	1201	1621	873	1247	1231.33	0.00	0	-9196	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	669	-2.76	1.80	12	0.13	-449.00	689.00	4725	20230915	-73.80	1000	20240229	23.80	3875	-68.05	20240102	1000	23.80	20240229	12550	-90.14	20230524	1000	23.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
63	20240419	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-21	5	-1.68	50283576	40466	37.51	1247	1275	1225	1621	873	1247	1242.61	0.00	0	-8059	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	663	-2.73	1.78	12	0.07	-449.00	689.00	4725	20230915	-74.05	1000	20240229	22.60	3875	-68.36	20240102	1000	22.60	20240229	12550	-90.23	20230524	1000	22.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
64	20240419	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	-3	5	-0.24	29630384	23761	22.03	1247	1275	1236	1621	873	1247	1247.02	0.00	0	-102	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	672	-2.77	1.81	12	0.04	-449.00	689.00	4725	20230915	-73.67	1000	20240229	24.40	3875	-67.90	20240102	1000	24.40	20240229	12550	-90.09	20230524	1000	24.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
65	20240419	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	8	2	0.64	2440949	1950	1.81	1247	1275	1247	1621	873	1247	1251.77	0.00	0	1313	1309	1277	1252	1220	1195	1294	1237	270	374	500	740	1	1	54038118	678	-2.80	1.82	12	0.00	-449.00	689.00	4725	20230915	-73.44	1000	20240229	25.50	3875	-67.61	20240102	1000	25.50	20240229	12550	-90.00	20230524	1000	25.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
66	20240418	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	2	2	0.16	135095523	107871	108.40	1246	1284	1227	1618	872	1245	1252.38	0.00	0	22156	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	674	-2.78	1.81	12	0.20	-449.00	689.00	4725	20230915	-73.61	1000	20240229	24.70	3875	-67.82	20240102	1000	24.70	20240229	12550	-90.06	20230524	1000	24.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
67	20240418	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	16	2	1.29	128431529	102533	103.04	1246	1284	1227	1618	872	1245	1252.59	0.00	0	22080	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	681	-2.81	1.83	12	0.19	-449.00	689.00	4725	20230915	-73.31	1000	20240229	26.10	3875	-67.46	20240102	1000	26.10	20240229	12550	-89.95	20230524	1000	26.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
68	20240418	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1255	10	2	0.80	123974809	98984	99.47	1246	1284	1227	1618	872	1245	1252.47	0.00	0	20406	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	678	-2.80	1.82	12	0.18	-449.00	689.00	4725	20230915	-73.44	1000	20240229	25.50	3875	-67.61	20240102	1000	25.50	20240229	12550	-90.00	20230524	1000	25.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
69	20240418	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1268	23	2	1.85	119845745	95699	96.17	1246	1284	1227	1618	872	1245	1252.32	0.00	0	20401	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	685	-2.82	1.84	12	0.18	-449.00	689.00	4725	20230915	-73.16	1000	20240229	26.80	3875	-67.28	20240102	1000	26.80	20240229	12550	-89.90	20230524	1000	26.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
70	20240418	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1274	29	2	2.33	118985928	95018	95.49	1246	1284	1227	1618	872	1245	1252.25	0.00	0	20533	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	688	-2.84	1.85	12	0.18	-449.00	689.00	4725	20230915	-73.04	1000	20240229	27.40	3875	-67.12	20240102	1000	27.40	20240229	12550	-89.85	20230524	1000	27.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
71	20240418	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	3	2	0.24	28101058	22380	22.49	1246	1284	1232	1618	872	1245	1255.63	0.00	0	2287	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	674	-2.78	1.81	12	0.04	-449.00	689.00	4725	20230915	-73.59	1000	20240229	24.80	3875	-67.79	20240102	1000	24.80	20240229	12550	-90.06	20230524	1000	24.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
72	20240418	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1264	19	2	1.53	15095604	12033	12.09	1246	1284	1232	1618	872	1245	1254.52	0.00	0	3889	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	683	-2.82	1.83	12	0.02	-449.00	689.00	4725	20230915	-73.25	1000	20240229	26.40	3875	-67.38	20240102	1000	26.40	20240229	12550	-89.93	20230524	1000	26.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
73	20240418	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-13	5	-1.04	4049870	3244	3.26	1246	1284	1232	1618	872	1245	1248.42	0.00	0	242	1319	1281	1253	1215	1187	1301	1235	270	373	500	740	1	1	54038118	666	-2.74	1.79	12	0.01	-449.00	689.00	4725	20230915	-73.93	1000	20240229	23.20	3875	-68.21	20240102	1000	23.20	20240229	12550	-90.18	20230524	1000	23.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
74	20240417	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	-5	5	-0.40	126706578	99502	159.02	1225	1291	1225	1625	875	1250	1273.41	0.00	0	-1042	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	673	-2.77	1.81	12	0.18	-449.00	689.00	4725	20230915	-73.65	1000	20240229	24.50	3875	-67.87	20240102	1000	24.50	20240229	12550	-90.08	20230524	1000	24.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
75	20240417	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	20	2	1.60	117613125	92258	147.44	1225	1291	1225	1625	875	1250	1274.83	0.00	0	-458	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	686	-2.83	1.84	12	0.17	-449.00	689.00	4725	20230915	-73.12	1000	20240229	27.00	3875	-67.23	20240102	1000	27.00	20240229	12550	-89.88	20230524	1000	27.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
76	20240417	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1275	25	2	2.00	100756508	78897	126.09	1225	1291	1225	1625	875	1250	1277.06	0.00	0	472	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	689	-2.84	1.85	12	0.15	-449.00	689.00	4725	20230915	-73.02	1000	20240229	27.50	3875	-67.10	20240102	1000	27.50	20240229	12550	-89.84	20230524	1000	27.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
77	20240417	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	20	2	1.60	95976988	75148	120.10	1225	1291	1225	1625	875	1250	1277.17	0.00	0	1404	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	686	-2.83	1.84	12	0.14	-449.00	689.00	4725	20230915	-73.12	1000	20240229	27.00	3875	-67.23	20240102	1000	27.00	20240229	12550	-89.88	20230524	1000	27.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
78	20240417	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1279	29	2	2.32	94107295	73677	117.75	1225	1291	1225	1625	875	1250	1277.30	0.00	0	2792	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	691	-2.85	1.86	12	0.14	-449.00	689.00	4725	20230915	-72.93	1000	20240229	27.90	3875	-66.99	20240102	1000	27.90	20240229	12550	-89.81	20230524	1000	27.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
79	20240417	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1284	34	2	2.72	90068899	70499	112.67	1225	1291	1225	1625	875	1250	1277.59	0.00	0	3076	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	694	-2.86	1.86	12	0.13	-449.00	689.00	4725	20230915	-72.83	1000	20240229	28.40	3875	-66.86	20240102	1000	28.40	20240229	12550	-89.77	20230524	1000	28.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
80	20240417	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1282	32	2	2.56	72814175	56945	91.01	1225	1291	1225	1625	875	1250	1278.68	0.00	0	9922	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	693	-2.86	1.86	12	0.11	-449.00	689.00	4725	20230915	-72.87	1000	20240229	28.20	3875	-66.92	20240102	1000	28.20	20240229	12550	-89.78	20230524	1000	28.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
81	20240417	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	-2	5	-0.16	4606051	3625	5.79	1225	1279	1225	1625	875	1250	1270.63	0.00	0	-3281	1302	1276	1248	1222	1194	1262	1208	270	375	500	750	1	1	54038118	674	-2.78	1.81	12	0.01	-449.00	689.00	4725	20230915	-73.59	1000	20240229	24.80	3875	-67.79	20240102	1000	24.80	20240229	12550	-90.06	20230524	1000	24.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
82	20240416	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1250	-12	5	-0.95	78246185	62548	40.04	1253	1274	1220	1640	884	1262	1250.98	0.00	0	-4614	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	675	-2.78	1.81	12	0.12	-449.00	689.00	4725	20230915	-73.54	1000	20240229	25.00	3875	-67.74	20240102	1000	25.00	20240229	12550	-90.04	20230524	1000	25.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
83	20240416	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1264	2	2	0.16	72168139	57709	36.94	1253	1274	1220	1640	884	1262	1250.55	0.00	0	-2724	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	683	-2.82	1.83	12	0.11	-449.00	689.00	4725	20230915	-73.25	1000	20240229	26.40	3875	-67.38	20240102	1000	26.40	20240229	12550	-89.93	20230524	1000	26.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
84	20240416	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	-13	5	-1.03	56693079	45454	29.10	1253	1274	1220	1640	884	1262	1247.26	0.00	0	-6954	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	675	-2.78	1.81	12	0.08	-449.00	689.00	4725	20230915	-73.57	1000	20240229	24.90	3875	-67.77	20240102	1000	24.90	20240229	12550	-90.05	20230524	1000	24.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
85	20240416	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	4	2	0.32	51013691	40905	26.19	1253	1274	1220	1640	884	1262	1247.13	0.00	0	-4659	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	684	-2.82	1.84	12	0.08	-449.00	689.00	4725	20230915	-73.21	1000	20240229	26.60	3875	-67.33	20240102	1000	26.60	20240229	12550	-89.91	20230524	1000	26.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
86	20240416	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	-13	5	-1.03	45901922	36842	23.58	1253	1274	1220	1640	884	1262	1245.91	0.00	0	-4619	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	675	-2.78	1.81	12	0.07	-449.00	689.00	4725	20230915	-73.57	1000	20240229	24.90	3875	-67.77	20240102	1000	24.90	20240229	12550	-90.05	20230524	1000	24.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
87	20240416	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-32	5	-2.54	38120501	30599	19.59	1253	1274	1220	1640	884	1262	1245.81	0.00	0	-4434	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	665	-2.74	1.79	12	0.06	-449.00	689.00	4725	20230915	-73.97	1000	20240229	23.00	3875	-68.26	20240102	1000	23.00	20240229	12550	-90.20	20230524	1000	23.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
88	20240416	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-22	5	-1.74	33133937	26545	16.99	1253	1274	1237	1640	884	1262	1248.22	0.00	0	-3101	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	670	-2.76	1.80	12	0.05	-449.00	689.00	4725	20230915	-73.76	1000	20240229	24.00	3875	-68.00	20240102	1000	24.00	20240229	12550	-90.12	20230524	1000	24.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
89	20240416	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1262	0	3	0.00	8120935	6466	4.14	1253	1262	1239	1640	884	1262	1255.94	0.00	0	463	1360	1311	1279	1230	1198	1295	1214	270	378	500	750	1	1	54038118	682	-2.81	1.83	12	0.01	-449.00	689.00	4725	20230915	-73.29	1000	20240229	26.20	3875	-67.43	20240102	1000	26.20	20240229	12550	-89.94	20230524	1000	26.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
90	20240415	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	1262	-10	5	-0.79	199593061	155757	67.69	1291	1328	1247	1653	891	1272	1281.44	0.00	0	-34446	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	682	-2.81	1.83	12	0.29	-449.00	689.00	4725	20230915	-73.29	1000	20240229	26.20	3875	-67.43	20240102	1000	26.20	20240229	12550	-89.94	20230524	1000	26.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
91	20240415	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1270	-2	5	-0.16	196335449	153184	66.57	1291	1328	1247	1653	891	1272	1281.70	0.00	0	-33358	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	686	-2.83	1.84	12	0.28	-449.00	689.00	4725	20230915	-73.12	1000	20240229	27.00	3875	-67.23	20240102	1000	27.00	20240229	12550	-89.88	20230524	1000	27.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
92	20240415	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	-15	5	-1.18	173249215	134843	58.60	1291	1328	1250	1653	891	1272	1284.82	0.00	0	-32066	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	679	-2.80	1.82	12	0.25	-449.00	689.00	4725	20230915	-73.40	1000	20240229	25.70	3875	-67.56	20240102	1000	25.70	20240229	12550	-89.98	20230524	1000	25.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
93	20240415	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	-6	5	-0.47	161508588	125545	54.56	1291	1328	1250	1653	891	1272	1286.46	0.00	0	-30696	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	684	-2.82	1.84	12	0.23	-449.00	689.00	4725	20230915	-73.21	1000	20240229	26.60	3875	-67.33	20240102	1000	26.60	20240229	12550	-89.91	20230524	1000	26.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
94	20240415	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1277	5	2	0.39	135129381	104591	45.46	1291	1328	1253	1653	891	1272	1291.98	0.00	0	-26152	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	690	-2.84	1.85	12	0.19	-449.00	689.00	4725	20230915	-72.97	1000	20240229	27.70	3875	-67.05	20240102	1000	27.70	20240229	12550	-89.82	20230524	1000	27.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
95	20240415	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1269	-3	5	-0.24	123670166	95541	41.52	1291	1328	1269	1653	891	1272	1294.42	0.00	0	-24326	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	686	-2.83	1.84	12	0.18	-449.00	689.00	4725	20230915	-73.14	1000	20240229	26.90	3875	-67.25	20240102	1000	26.90	20240229	12550	-89.89	20230524	1000	26.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
96	20240415	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1319	47	2	3.69	93421252	72047	31.31	1291	1328	1270	1653	891	1272	1296.67	0.00	0	-5846	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	713	-2.94	1.91	12	0.13	-449.00	689.00	4725	20230915	-72.08	1000	20240229	31.90	3875	-65.96	20240102	1000	31.90	20240229	12550	-89.49	20230524	1000	31.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
97	20240415	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1278	6	2	0.47	29773848	22965	9.98	1291	1328	1276	1653	891	1272	1296.49	0.00	0	-3465	1396	1333	1269	1206	1142	1365	1238	270	381	500	760	1	1	54038118	691	-2.85	1.85	12	0.04	-449.00	689.00	4725	20230915	-72.95	1000	20240229	27.80	3875	-67.02	20240102	1000	27.80	20240229	12550	-89.82	20230524	1000	27.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
98	20240412	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	38	2	3.08	291941805	229808	146.80	1233	1332	1205	1604	864	1234	1270.37	0.00	0	-2781	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	687	-2.83	1.85	12	0.43	-449.00	689.00	4725	20230915	-73.08	1000	20240229	27.20	3875	-67.17	20240102	1000	27.20	20240229	12550	-89.86	20230524	1000	27.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
99	20240412	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1258	24	2	1.94	282493577	222362	142.05	1233	1332	1205	1604	864	1234	1270.42	0.00	0	-1233	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	680	-2.80	1.83	12	0.41	-449.00	689.00	4725	20230915	-73.38	1000	20240229	25.80	3875	-67.54	20240102	1000	25.80	20240229	12550	-89.98	20230524	1000	25.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
100	20240412	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1259	25	2	2.03	245723572	193190	123.41	1233	1332	1205	1604	864	1234	1271.93	0.00	0	7866	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	680	-2.80	1.83	12	0.36	-449.00	689.00	4725	20230915	-73.35	1000	20240229	25.90	3875	-67.51	20240102	1000	25.90	20240229	12550	-89.97	20230524	1000	25.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
101	20240412	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	23	2	1.86	235305818	184889	118.11	1233	1332	1205	1604	864	1234	1272.69	0.00	0	8257	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	679	-2.80	1.82	12	0.34	-449.00	689.00	4725	20230915	-73.40	1000	20240229	25.70	3875	-67.56	20240102	1000	25.70	20240229	12550	-89.98	20230524	1000	25.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
102	20240412	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1278	44	2	3.57	215489459	169148	108.05	1233	1332	1205	1604	864	1234	1273.97	0.00	0	10327	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	691	-2.85	1.85	12	0.31	-449.00	689.00	4725	20230915	-72.95	1000	20240229	27.80	3875	-67.02	20240102	1000	27.80	20240229	12550	-89.82	20230524	1000	27.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
103	20240412	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1261	27	2	2.19	203559091	159771	102.06	1233	1332	1205	1604	864	1234	1274.07	0.00	0	13736	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	681	-2.81	1.83	12	0.30	-449.00	689.00	4725	20230915	-73.31	1000	20240229	26.10	3875	-67.46	20240102	1000	26.10	20240229	12550	-89.95	20230524	1000	26.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
104	20240412	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1267	33	2	2.67	189507672	148633	94.95	1233	1332	1205	1604	864	1234	1275.00	0.00	0	12775	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	685	-2.82	1.84	12	0.28	-449.00	689.00	4725	20230915	-73.19	1000	20240229	26.70	3875	-67.30	20240102	1000	26.70	20240229	12550	-89.90	20230524	1000	26.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
105	20240412	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-14	5	-1.13	12813634	10559	6.75	1233	1233	1205	1604	864	1234	1213.53	0.00	0	-604	1371	1302	1221	1152	1071	1337	1187	270	370	500	740	1	1	54038118	659	-2.72	1.77	12	0.02	-449.00	689.00	4725	20230915	-74.18	1000	20240229	22.00	3875	-68.52	20240102	1000	22.00	20240229	12550	-90.28	20230524	1000	22.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
106	20240411	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	54	2	4.58	187096098	155913	84.45	1174	1290	1140	1534	826	1180	1200.00	0.00	0	-5461	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	667	-2.75	1.79	12	0.29	-449.00	689.00	4725	20230915	-73.88	1000	20240229	23.40	3875	-68.15	20240102	1000	23.40	20240229	12550	-90.17	20230524	1000	23.40	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
107	20240411	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	40	2	3.39	176727167	147484	79.88	1174	1290	1140	1534	826	1180	1198.28	0.00	0	-2743	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	659	-2.72	1.77	12	0.27	-449.00	689.00	4725	20230915	-74.18	1000	20240229	22.00	3875	-68.52	20240102	1000	22.00	20240229	12550	-90.28	20230524	1000	22.00	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
108	20240411	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1190	10	2	0.85	93077698	79599	43.11	1174	1198	1140	1534	826	1180	1169.33	0.00	0	14927	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	643	-2.65	1.73	12	0.15	-449.00	689.00	4725	20230915	-74.81	1000	20240229	19.00	3875	-69.29	20240102	1000	19.00	20240229	12550	-90.52	20230524	1000	19.00	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
109	20240411	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	9	2	0.76	90304082	77263	41.85	1174	1198	1140	1534	826	1180	1168.79	0.00	0	14975	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	643	-2.65	1.73	12	0.14	-449.00	689.00	4725	20230915	-74.84	1000	20240229	18.90	3875	-69.32	20240102	1000	18.90	20240229	12550	-90.53	20230524	1000	18.90	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
110	20240411	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	-8	5	-0.68	78635182	67390	36.50	1174	1198	1140	1534	826	1180	1166.87	0.00	0	16614	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	633	-2.61	1.70	12	0.12	-449.00	689.00	4725	20230915	-75.20	1000	20240229	17.20	3875	-69.75	20240102	1000	17.20	20240229	12550	-90.66	20230524	1000	17.20	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
111	20240411	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	-5	5	-0.42	66846102	57393	31.09	1174	1198	1140	1534	826	1180	1164.71	0.00	0	20311	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	635	-2.62	1.71	12	0.11	-449.00	689.00	4725	20230915	-75.13	1000	20240229	17.50	3875	-69.68	20240102	1000	17.50	20240229	12550	-90.64	20230524	1000	17.50	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
112	20240411	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	1167	-13	5	-1.10	39445218	33990	18.41	1174	1198	1140	1534	826	1180	1160.49	0.00	0	14764	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	631	-2.60	1.69	12	0.06	-449.00	689.00	4725	20230915	-75.30	1000	20240229	16.70	3875	-69.88	20240102	1000	16.70	20240229	12550	-90.70	20230524	1000	16.70	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
113	20240411	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	16	2	1.36	12392234	10662	5.78	1174	1198	1140	1534	826	1180	1162.28	0.00	0	1715	1256	1217	1190	1151	1124	1204	1138	270	354	500	700	1	1	54038118	646	-2.66	1.74	12	0.02	-449.00	689.00	4725	20230915	-74.69	1000	20240229	19.60	3875	-69.14	20240102	1000	19.60	20240229	12550	-90.47	20230524	1000	19.60	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
114	20240409	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-21	5	-1.75	218383289	184216	86.87	1201	1229	1163	1561	841	1201	1185.48	0.00	0	3672	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	638	-2.63	1.71	12	0.34	-449.00	689.00	4725	20230915	-75.03	1000	20240229	18.00	3875	-69.55	20240102	1000	18.00	20240229	12550	-90.60	20230524	1000	18.00	20240229	0.03	N	241820	500	270 억		0	N	N	443	N	00	N
115	20240409	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	-18	5	-1.50	210070845	177176	83.55	1201	1229	1163	1561	841	1201	1185.66	0.00	0	5708	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	639	-2.63	1.72	12	0.33	-449.00	689.00	4725	20230915	-74.96	1000	20240229	18.30	3875	-69.47	20240102	1000	18.30	20240229	12550	-90.57	20230524	1000	18.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
116	20240409	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1189	-12	5	-1.00	191319423	161335	76.08	1201	1229	1163	1561	841	1201	1185.85	0.00	0	5337	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	643	-2.65	1.73	12	0.30	-449.00	689.00	4725	20230915	-74.84	1000	20240229	18.90	3875	-69.32	20240102	1000	18.90	20240229	12550	-90.53	20230524	1000	18.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
117	20240409	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1176	-25	5	-2.08	165367759	139622	65.84	1201	1229	1163	1561	841	1201	1184.40	0.00	0	2353	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	635	-2.62	1.71	12	0.26	-449.00	689.00	4725	20230915	-75.11	1000	20240229	17.60	3875	-69.65	20240102	1000	17.60	20240229	12550	-90.63	20230524	1000	17.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
118	20240409	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1175	-26	5	-2.16	138625470	116833	55.10	1201	1229	1163	1561	841	1201	1186.53	0.00	0	-7619	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	635	-2.62	1.71	12	0.22	-449.00	689.00	4725	20230915	-75.13	1000	20240229	17.50	3875	-69.68	20240102	1000	17.50	20240229	12550	-90.64	20230524	1000	17.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
119	20240409	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	-29	5	-2.41	121685411	102333	48.26	1201	1229	1164	1561	841	1201	1189.11	0.00	0	-6337	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	633	-2.61	1.70	12	0.19	-449.00	689.00	4725	20230915	-75.20	1000	20240229	17.20	3875	-69.75	20240102	1000	17.20	20240229	12550	-90.66	20230524	1000	17.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
120	20240409	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-8	5	-0.67	55160961	45899	21.65	1201	1229	1190	1561	841	1201	1201.79	0.00	0	-794	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	645	-2.66	1.73	12	0.08	-449.00	689.00	4725	20230915	-74.75	1000	20240229	19.30	3875	-69.21	20240102	1000	19.30	20240229	12550	-90.49	20230524	1000	19.30	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
121	20240409	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	-7	5	-0.58	8813873	7364	3.47	1201	1229	1190	1561	841	1201	1196.89	0.00	0	-1967	1311	1255	1224	1168	1137	1240	1153	270	360	500	720	1	1	54038118	645	-2.66	1.73	12	0.01	-449.00	689.00	4725	20230915	-74.73	1000	20240229	19.40	3875	-69.19	20240102	1000	19.40	20240229	12550	-90.49	20230524	1000	19.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
122	20240408	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	-51	5	-4.07	256810072	211984	67.49	1252	1280	1193	1627	877	1252	1211.50	0.00	0	52351	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	649	-2.67	1.74	12	0.39	-449.00	689.00	4725	20230915	-74.58	1000	20240229	20.10	3875	-69.01	20240102	1000	20.10	20240229	12550	-90.43	20230524	1000	20.10	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
123	20240408	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-47	5	-3.75	241948067	199620	63.55	1252	1280	1193	1627	877	1252	1212.04	0.00	0	50210	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	651	-2.68	1.75	12	0.37	-449.00	689.00	4725	20230915	-74.50	1000	20240229	20.50	3875	-68.90	20240102	1000	20.50	20240229	12550	-90.40	20230524	1000	20.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
124	20240408	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	-44	5	-3.51	217960042	179716	57.21	1252	1280	1193	1627	877	1252	1212.80	0.00	0	45671	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	653	-2.69	1.75	12	0.33	-449.00	689.00	4725	20230915	-74.43	1000	20240229	20.80	3875	-68.83	20240102	1000	20.80	20240229	12550	-90.37	20230524	1000	20.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
125	20240408	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	-44	5	-3.51	204735378	168771	53.73	1252	1280	1193	1627	877	1252	1213.10	0.00	0	40631	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	653	-2.69	1.75	12	0.31	-449.00	689.00	4725	20230915	-74.43	1000	20240229	20.80	3875	-68.83	20240102	1000	20.80	20240229	12550	-90.37	20230524	1000	20.80	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
126	20240408	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-38	5	-3.04	190861421	157294	50.08	1252	1280	1193	1627	877	1252	1213.41	0.00	0	38049	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	656	-2.70	1.76	12	0.29	-449.00	689.00	4725	20230915	-74.31	1000	20240229	21.40	3875	-68.67	20240102	1000	21.40	20240229	12550	-90.33	20230524	1000	21.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
127	20240408	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-25	5	-2.00	174095768	143478	45.68	1252	1280	1193	1627	877	1252	1213.40	0.00	0	38357	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	663	-2.73	1.78	12	0.27	-449.00	689.00	4725	20230915	-74.03	1000	20240229	22.70	3875	-68.34	20240102	1000	22.70	20240229	12550	-90.22	20230524	1000	22.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
128	20240408	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-38	5	-3.04	159853212	131810	41.96	1252	1280	1193	1627	877	1252	1212.75	0.00	0	36263	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	656	-2.70	1.76	12	0.24	-449.00	689.00	4725	20230915	-74.31	1000	20240229	21.40	3875	-68.67	20240102	1000	21.40	20240229	12550	-90.33	20230524	1000	21.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
129	20240408	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-52	5	-4.15	47662065	39298	12.51	1252	1252	1199	1627	877	1252	1212.84	0.00	0	9778	1377	1314	1263	1200	1149	1289	1175	270	375	500	750	1	1	54038118	648	-2.67	1.74	12	0.07	-449.00	689.00	4725	20230915	-74.60	1000	20240229	20.00	3875	-69.03	20240102	1000	20.00	20240229	12550	-90.44	20230524	1000	20.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
130	20240405	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1252	-74	5	-5.58	388100419	309459	178.30	1312	1326	1212	1723	929	1326	1254.13	0.00	0	-11685	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	677	-2.79	1.82	12	0.57	-449.00	689.00	4725	20230915	-73.50	1000	20240229	25.20	3875	-67.69	20240102	1000	25.20	20240229	12550	-90.02	20230524	1000	25.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
131	20240405	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1257	-69	5	-5.20	357628036	285212	164.33	1312	1326	1212	1723	929	1326	1253.90	0.00	0	2641	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	679	-2.80	1.82	12	0.53	-449.00	689.00	4725	20230915	-73.40	1000	20240229	25.70	3875	-67.56	20240102	1000	25.70	20240229	12550	-89.98	20230524	1000	25.70	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
132	20240405	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	-91	5	-6.86	232016333	183344	105.64	1312	1326	1235	1723	929	1326	1265.47	0.00	0	-3576	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	667	-2.75	1.79	12	0.34	-449.00	689.00	4725	20230915	-73.86	1000	20240229	23.50	3875	-68.13	20240102	1000	23.50	20240229	12550	-90.16	20230524	1000	23.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
133	20240405	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-87	5	-6.56	205812327	162267	93.49	1312	1326	1239	1723	929	1326	1268.36	0.00	0	-6106	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	670	-2.76	1.80	12	0.30	-449.00	689.00	4725	20230915	-73.78	1000	20240229	23.90	3875	-68.03	20240102	1000	23.90	20240229	12550	-90.13	20230524	1000	23.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
134	20240405	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1262	-64	5	-4.83	151201274	118567	68.32	1312	1326	1258	1723	929	1326	1275.24	0.00	0	-1494	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	682	-2.81	1.83	12	0.22	-449.00	689.00	4725	20230915	-73.29	1000	20240229	26.20	3875	-67.43	20240102	1000	26.20	20240229	12550	-89.94	20230524	1000	26.20	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
135	20240405	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	-50	5	-3.77	92360914	72041	41.51	1312	1326	1270	1723	929	1326	1282.06	0.00	0	9393	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	690	-2.84	1.85	12	0.13	-449.00	689.00	4725	20230915	-72.99	1000	20240229	27.60	3875	-67.07	20240102	1000	27.60	20240229	12550	-89.83	20230524	1000	27.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
136	20240405	100739	57	100.00	KOSDAQ		제약	N	N	N	N		N	1285	-41	5	-3.09	69279058	53937	31.08	1312	1326	1270	1723	929	1326	1284.44	0.00	0	5381	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	694	-2.86	1.87	12	0.10	-449.00	689.00	4725	20230915	-72.80	1000	20240229	28.50	3875	-66.84	20240102	1000	28.50	20240229	12550	-89.76	20230524	1000	28.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
137	20240405	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1290	-36	5	-2.71	10193777	7821	4.51	1312	1326	1290	1723	929	1326	1303.39	0.00	0	-308	1551	1438	1375	1262	1199	1407	1231	270	397	500	790	1	1	54038118	697	-2.87	1.87	12	0.01	-449.00	689.00	4725	20230915	-72.70	1000	20240229	29.00	3875	-66.71	20240102	1000	29.00	20240229	12550	-89.72	20230524	1000	29.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
138	20240404	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1326	-89	5	-6.29	236840543	173152	70.52	1415	1488	1312	1839	991	1415	1368.12	0.00	0	-8923	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	717	-2.95	1.92	12	0.32	-449.00	689.00	4725	20230915	-71.94	1000	20240229	32.60	3875	-65.78	20240102	1000	32.60	20240229	12550	-89.43	20230524	1000	32.60	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
139	20240404	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1323	-92	5	-6.50	199984718	145291	59.18	1415	1488	1312	1839	991	1415	1376.44	0.00	0	-14707	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	715	-2.95	1.92	12	0.27	-449.00	689.00	4725	20230915	-72.00	1000	20240229	32.30	3875	-65.86	20240102	1000	32.30	20240229	12550	-89.46	20230524	1000	32.30	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
140	20240404	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1368	-47	5	-3.32	112537862	80150	32.64	1415	1488	1354	1839	991	1415	1404.09	0.00	0	-13233	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	739	-3.05	1.99	12	0.15	-449.00	689.00	4725	20230915	-71.05	1000	20240229	36.80	3875	-64.70	20240102	1000	36.80	20240229	12550	-89.10	20230524	1000	36.80	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
141	20240404	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	-26	5	-1.84	90422722	64088	26.10	1415	1488	1379	1839	991	1415	1410.92	0.00	0	-5079	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	751	-3.09	2.02	12	0.12	-449.00	689.00	4725	20230915	-70.60	1000	20240229	38.90	3875	-64.15	20240102	1000	38.90	20240229	12550	-88.93	20230524	1000	38.90	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
142	20240404	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	-9	5	-0.64	81289041	57488	23.41	1415	1488	1380	1839	991	1415	1414.02	0.00	0	-3284	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	760	-3.13	2.04	12	0.11	-449.00	689.00	4725	20230915	-70.24	1000	20240229	40.60	3875	-63.72	20240102	1000	40.60	20240229	12550	-88.80	20230524	1000	40.60	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
143	20240404	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	0	3	0.00	53498616	37627	15.33	1415	1488	1402	1839	991	1415	1421.81	0.00	0	-2874	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	765	-3.15	2.05	12	0.07	-449.00	689.00	4725	20230915	-70.05	1000	20240229	41.50	3875	-63.48	20240102	1000	41.50	20240229	12550	-88.73	20230524	1000	41.50	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
144	20240404	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-3	5	-0.21	46514821	32693	13.32	1415	1488	1402	1839	991	1415	1422.78	0.00	0	-1902	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	763	-3.14	2.05	12	0.06	-449.00	689.00	4725	20230915	-70.12	1000	20240229	41.20	3875	-63.56	20240102	1000	41.20	20240229	12550	-88.75	20230524	1000	41.20	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
145	20240404	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1405	-10	5	-0.71	4874780	3461	1.41	1415	1417	1405	1839	991	1415	1408.49	0.00	0	930	1503	1458	1378	1333	1253	1481	1356	270	424	500	840	1	1	54038118	759	-3.13	2.04	12	0.01	-449.00	689.00	4725	20230915	-70.26	1000	20240229	40.50	3875	-63.74	20240102	1000	40.50	20240229	12550	-88.80	20230524	1000	40.50	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
146	20240403	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1415	31	2	2.24	337943711	245523	105.43	1384	1423	1298	1799	969	1384	1376.42	0.00	0	35505	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	765	-3.15	2.05	12	0.45	-449.00	689.00	4725	20230915	-70.05	1000	20240229	41.50	3875	-63.48	20240102	1000	41.50	20240229	12550	-88.73	20230524	1000	41.50	20240229	0.03	N	241820	500	270 억		0	N	N	43	N	00	N
147	20240403	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1406	22	2	1.59	329750121	239723	102.94	1384	1423	1298	1799	969	1384	1375.55	0.00	0	36780	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	760	-3.13	2.04	12	0.44	-449.00	689.00	4725	20230915	-70.24	1000	20240229	40.60	3875	-63.72	20240102	1000	40.60	20240229	12550	-88.80	20230524	1000	40.60	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
148	20240403	140825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	16	2	1.16	287080501	209406	89.92	1384	1419	1298	1799	969	1384	1370.93	0.00	0	36099	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	757	-3.12	2.03	12	0.39	-449.00	689.00	4725	20230915	-70.37	1000	20240229	40.00	3875	-63.87	20240102	1000	40.00	20240229	12550	-88.84	20230524	1000	40.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
149	20240403	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1419	35	2	2.53	265093297	193710	83.18	1384	1419	1298	1799	969	1384	1368.51	0.00	0	36492	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	767	-3.16	2.06	12	0.36	-449.00	689.00	4725	20230915	-69.97	1000	20240229	41.90	3875	-63.38	20240102	1000	41.90	20240229	12550	-88.69	20230524	1000	41.90	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
150	20240403	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	6	2	0.43	214973678	157858	67.78	1384	1410	1298	1799	969	1384	1361.82	0.00	0	24831	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	751	-3.10	2.02	12	0.29	-449.00	689.00	4725	20230915	-70.58	1000	20240229	39.00	3875	-64.13	20240102	1000	39.00	20240229	12550	-88.92	20230524	1000	39.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
151	20240403	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	0	3	0.00	182820991	134650	57.82	1384	1410	1298	1799	969	1384	1357.75	0.00	0	23976	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	748	-3.08	2.01	12	0.25	-449.00	689.00	4725	20230915	-70.71	1000	20240229	38.40	3875	-64.28	20240102	1000	38.40	20240229	12550	-88.97	20230524	1000	38.40	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
152	20240403	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1380	-4	5	-0.29	172301962	127037	54.55	1384	1410	1298	1799	969	1384	1356.31	0.00	0	26281	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	746	-3.07	2.00	12	0.24	-449.00	689.00	4725	20230915	-70.79	1000	20240229	38.00	3875	-64.39	20240102	1000	38.00	20240229	12550	-89.00	20230524	1000	38.00	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
153	20240403	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1355	-29	5	-2.10	73045316	54373	23.35	1384	1384	1298	1799	969	1384	1343.41	0.00	0	15393	1475	1429	1397	1351	1319	1413	1335	270	415	500	830	1	1	54038118	732	-3.02	1.97	12	0.10	-449.00	689.00	4725	20230915	-71.32	1000	20240229	35.50	3875	-65.03	20240102	1000	35.50	20240229	12550	-89.20	20230524	1000	35.50	20240229	0.03	N	241820	500	270 억		0	N	N	0	N	00	N
154	20240402	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1384	-49	5	-3.42	323072496	232685	59.88	1421	1443	1365	1862	1004	1433	1388.47	0.00	0	31951	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	748	-3.08	2.01	12	0.43	-449.00	689.00	4725	20230915	-70.71	1000	20240229	38.40	3875	-64.28	20240102	1000	38.40	20240229	12550	-88.97	20230524	1000	38.40	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
155	20240402	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	1383	-50	5	-3.49	317486750	228650	58.85	1421	1443	1365	1862	1004	1433	1388.53	0.00	0	32963	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	747	-3.08	2.01	12	0.42	-449.00	689.00	4725	20230915	-70.73	1000	20240229	38.30	3875	-64.31	20240102	1000	38.30	20240229	12550	-88.98	20230524	1000	38.30	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
156	20240402	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1389	-44	5	-3.07	275530551	198264	51.03	1421	1443	1365	1862	1004	1433	1389.72	0.00	0	32771	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	751	-3.09	2.02	12	0.37	-449.00	689.00	4725	20230915	-70.60	1000	20240229	38.90	3875	-64.15	20240102	1000	38.90	20240229	12550	-88.93	20230524	1000	38.90	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
157	20240402	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1395	-38	5	-2.65	260696469	187617	48.29	1421	1443	1365	1862	1004	1433	1389.51	0.00	0	36859	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	754	-3.11	2.02	12	0.35	-449.00	689.00	4725	20230915	-70.48	1000	20240229	39.50	3875	-64.00	20240102	1000	39.50	20240229	12550	-88.88	20230524	1000	39.50	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
158	20240402	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1400	-33	5	-2.30	252977313	182088	46.86	1421	1443	1365	1862	1004	1433	1389.31	0.00	0	36987	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	757	-3.12	2.03	12	0.34	-449.00	689.00	4725	20230915	-70.37	1000	20240229	40.00	3875	-63.87	20240102	1000	40.00	20240229	12550	-88.84	20230524	1000	40.00	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
159	20240402	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1390	-43	5	-3.00	231455490	166687	42.90	1421	1443	1365	1862	1004	1433	1388.56	0.00	0	30763	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	751	-3.10	2.02	12	0.31	-449.00	689.00	4725	20230915	-70.58	1000	20240229	39.00	3875	-64.13	20240102	1000	39.00	20240229	12550	-88.92	20230524	1000	39.00	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
160	20240402	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	-56	5	-3.91	207822089	149629	38.51	1421	1443	1365	1862	1004	1433	1388.92	0.00	0	28975	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	744	-3.07	2.00	12	0.28	-449.00	689.00	4725	20230915	-70.86	1000	20240229	37.70	3875	-64.46	20240102	1000	37.70	20240229	12550	-89.03	20230524	1000	37.70	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
161	20240402	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1412	-21	5	-1.47	36551696	25705	6.62	1421	1443	1411	1862	1004	1433	1421.97	0.00	0	3162	1608	1520	1450	1362	1292	1485	1327	270	429	500	850	1	1	54038118	763	-3.14	2.05	12	0.05	-449.00	689.00	4725	20230915	-70.12	1000	20240229	41.20	3875	-63.56	20240102	1000	41.20	20240229	12550	-88.75	20230524	1000	41.20	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
162	20240401	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1433	-25	5	-1.71	571811238	388027	103.59	1473	1538	1380	1895	1021	1458	1473.64	0.00	0	66124	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	774	-3.19	2.08	12	0.72	-449.00	689.00	4725	20230915	-69.67	1000	20240229	43.30	3875	-63.02	20240102	1000	43.30	20240229	12550	-88.58	20230524	1000	43.30	20240229	0.04	N	241820	500	270 억		0	N	N	1	N	00	N
163	20240401	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-1	5	-0.07	545232986	369615	98.68	1473	1538	1380	1895	1021	1458	1475.14	0.00	0	72755	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	787	-3.24	2.11	12	0.68	-449.00	689.00	4725	20230915	-69.16	1000	20240229	45.70	3875	-62.40	20240102	1000	45.70	20240229	12550	-88.39	20230524	1000	45.70	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
164	20240401	140811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1500	42	2	2.88	398191787	268835	71.77	1473	1538	1380	1895	1021	1458	1481.18	0.00	0	47395	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	811	-3.34	2.18	12	0.50	-449.00	689.00	4725	20230915	-68.25	1000	20240229	50.00	3875	-61.29	20240102	1000	50.00	20240229	12550	-88.05	20230524	1000	50.00	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
165	20240401	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1515	57	2	3.91	317755103	215407	57.51	1473	1538	1380	1895	1021	1458	1475.14	0.00	0	46056	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	819	-3.37	2.20	12	0.40	-449.00	689.00	4725	20230915	-67.94	1000	20240229	51.50	3875	-60.90	20240102	1000	51.50	20240229	12550	-87.93	20230524	1000	51.50	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
166	20240401	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1452	-6	5	-0.41	138966973	95936	25.61	1473	1483	1380	1895	1021	1458	1448.54	0.00	0	24981	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	785	-3.23	2.11	12	0.18	-449.00	689.00	4725	20230915	-69.27	1000	20240229	45.20	3875	-62.53	20240102	1000	45.20	20240229	12550	-88.43	20230524	1000	45.20	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
167	20240401	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1440	-18	5	-1.23	113843530	78460	20.95	1473	1483	1380	1895	1021	1458	1450.98	0.00	0	23895	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	778	-3.21	2.09	12	0.15	-449.00	689.00	4725	20230915	-69.52	1000	20240229	44.00	3875	-62.84	20240102	1000	44.00	20240229	12550	-88.53	20230524	1000	44.00	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
168	20240401	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1454	-4	5	-0.27	91868783	63275	16.89	1473	1483	1380	1895	1021	1458	1451.90	0.00	0	27128	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	786	-3.24	2.11	12	0.12	-449.00	689.00	4725	20230915	-69.23	1000	20240229	45.40	3875	-62.48	20240102	1000	45.40	20240229	12550	-88.41	20230524	1000	45.40	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N
169	20240401	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	3	2	0.21	9846227	6735	1.80	1473	1473	1455	1895	1021	1458	1461.95	0.00	0	-120	1590	1524	1484	1418	1378	1504	1398	270	437	500	870	1	1	54038118	789	-3.25	2.12	12	0.01	-449.00	689.00	4725	20230915	-69.08	1000	20240229	46.10	3875	-62.30	20240102	1000	46.10	20240229	12550	-88.36	20230524	1000	46.10	20240229	0.04	N	241820	500	270 억		0	N	N	0	N	00	N