KissMeData/082800/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	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-10	5	-0.35	194194120	68451	93.83	2850	2895	2800	3705	1995	2850	2836.97	0.00	0	10541	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1369	-40.57	1.32	12	0.14	-70.00	2159.00	4910	20230428	-42.16	2395	20230726	18.58	3990	-28.82	20240322	2800	1.43	20240430	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
3	20240430	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	0	3	0.00	178470085	62929	86.26	2850	2895	2800	3705	1995	2850	2836.05	0.00	0	8105	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.13	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
4	20240430	140716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	20	2	0.70	167293300	59013	80.89	2850	2895	2800	3705	1995	2850	2834.86	0.00	0	6296	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1384	-41.00	1.33	12	0.12	-70.00	2159.00	4910	20230428	-41.55	2395	20230726	19.83	3990	-28.07	20240322	2800	2.50	20240430	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
5	20240430	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	10	2	0.35	147815365	52219	71.58	2850	2895	2800	3705	1995	2850	2830.68	0.00	0	5039	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1379	-40.86	1.32	12	0.11	-70.00	2159.00	4910	20230428	-41.75	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240430	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
6	20240430	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	0	3	0.00	137641665	48650	66.69	2850	2895	2800	3705	1995	2850	2829.22	0.00	0	4492	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.10	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2800	1.79	20240430	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
7	20240430	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	10	2	0.35	89313250	31531	43.22	2850	2895	2800	3705	1995	2850	2832.55	0.00	0	1523	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1379	-40.86	1.32	12	0.07	-70.00	2159.00	4910	20230428	-41.75	2395	20230726	19.42	3990	-28.32	20240322	2800	2.14	20240430	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
8	20240430	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-15	5	-0.53	73917985	26113	35.79	2850	2895	2800	3705	1995	2850	2830.70	0.00	0	-494	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1367	-40.50	1.31	12	0.05	-70.00	2159.00	4910	20230428	-42.26	2395	20230726	18.37	3990	-28.95	20240322	2800	1.25	20240430	4045	-29.91	20231110	479	491.86	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
9	20240430	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-15	5	-0.53	2763920	981	1.34	2850	2850	2810	3705	1995	2850	2817.45	0.00	0	156	2913	2881	2843	2811	2773	2885	2815	1205	855	2500	1820	5	1	48211715	1367	-40.50	1.31	12	0.00	-70.00	2159.00	4910	20230428	-42.26	2395	20230726	18.37	3990	-28.95	20240322	2805	1.07	20240429	4045	-29.91	20231110	479	491.86	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
10	20240429	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	0	3	0.00	206711810	72953	89.79	2850	2875	2805	3705	1995	2850	2833.49	0.00	0	-9626	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.15	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2805	1.60	20240429	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
11	20240429	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	0	3	0.00	205886060	72662	89.43	2850	2875	2805	3705	1995	2850	2833.48	0.00	0	-9589	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1374	-40.71	1.32	12	0.15	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2805	1.60	20240429	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
12	20240429	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	-5	5	-0.18	166116575	58628	72.16	2850	2875	2805	3705	1995	2850	2833.40	0.00	0	-9534	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1372	-40.64	1.32	12	0.12	-70.00	2159.00	4910	20230428	-42.06	2395	20230726	18.79	3990	-28.70	20240322	2805	1.43	20240429	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
13	20240429	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	-5	5	-0.18	140934830	49753	61.23	2850	2875	2805	3705	1995	2850	2832.69	0.00	0	-9132	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1372	-40.64	1.32	12	0.10	-70.00	2159.00	4910	20230428	-42.06	2395	20230726	18.79	3990	-28.70	20240322	2805	1.43	20240429	4045	-29.67	20231110	479	493.95	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
14	20240429	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-15	5	-0.53	109794870	38787	47.74	2850	2875	2805	3705	1995	2850	2830.71	0.00	0	-8188	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1367	-40.50	1.31	12	0.08	-70.00	2159.00	4910	20230428	-42.26	2395	20230726	18.37	3990	-28.95	20240322	2805	1.07	20240429	4045	-29.91	20231110	479	491.86	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
15	20240429	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-25	5	-0.88	94154480	33276	40.96	2850	2875	2805	3705	1995	2850	2829.50	0.00	0	-5283	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1362	-40.36	1.31	12	0.07	-70.00	2159.00	4910	20230428	-42.46	2395	20230726	17.95	3990	-29.20	20240322	2805	0.71	20240429	4045	-30.16	20231110	479	489.77	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
16	20240429	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-20	5	-0.70	82199340	29049	35.75	2850	2875	2805	3705	1995	2850	2829.68	0.00	0	-4319	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1364	-40.43	1.31	12	0.06	-70.00	2159.00	4910	20230428	-42.36	2395	20230726	18.16	3990	-29.07	20240322	2805	0.89	20240429	4045	-30.04	20231110	479	490.81	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
17	20240429	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-10	5	-0.35	26489650	9339	11.49	2850	2855	2825	3705	1995	2850	2836.45	0.00	0	342	3046	2947	2896	2797	2746	2922	2772	1205	855	2500	1820	5	1	48211715	1369	-40.57	1.32	12	0.02	-70.00	2159.00	4910	20230428	-42.16	2395	20230726	18.58	3990	-28.82	20240322	2825	0.53	20240429	4045	-29.79	20231110	479	492.90	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
18	20240426	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-25	5	-0.87	232209680	81204	81.90	2875	2995	2845	3735	2015	2875	2859.58	0.00	0	-16972	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1374	-40.71	1.32	12	0.17	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2825	0.88	20240419	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
19	20240426	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-25	5	-0.87	219720915	76819	77.48	2875	2995	2845	3735	2015	2875	2860.24	0.00	0	-16480	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1374	-40.71	1.32	12	0.16	-70.00	2159.00	4910	20230428	-41.96	2395	20230726	19.00	3990	-28.57	20240322	2825	0.88	20240419	4045	-29.54	20231110	479	494.99	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
20	20240426	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-15	5	-0.52	205911650	71974	72.59	2875	2995	2845	3735	2015	2875	2860.92	0.00	0	-15702	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1379	-40.86	1.32	12	0.15	-70.00	2159.00	4910	20230428	-41.75	2395	20230726	19.42	3990	-28.32	20240322	2825	1.24	20240419	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
21	20240426	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-10	5	-0.35	167019965	58344	58.85	2875	2995	2850	3735	2015	2875	2862.68	0.00	0	-8906	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1381	-40.93	1.33	12	0.12	-70.00	2159.00	4910	20230428	-41.65	2395	20230726	19.62	3990	-28.20	20240322	2825	1.42	20240419	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
22	20240426	120708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-5	5	-0.17	155924795	54473	54.94	2875	2995	2850	3735	2015	2875	2862.42	0.00	0	-6591	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1384	-41.00	1.33	12	0.11	-70.00	2159.00	4910	20230428	-41.55	2395	20230726	19.83	3990	-28.07	20240322	2825	1.59	20240419	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
23	20240426	110708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-15	5	-0.52	138279005	48299	48.71	2875	2995	2850	3735	2015	2875	2862.98	0.00	0	-6120	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1379	-40.86	1.32	12	0.10	-70.00	2159.00	4910	20230428	-41.75	2395	20230726	19.42	3990	-28.32	20240322	2825	1.24	20240419	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
24	20240426	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-5	5	-0.17	87576335	30553	30.82	2875	2995	2850	3735	2015	2875	2866.37	0.00	0	1724	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1384	-41.00	1.33	12	0.06	-70.00	2159.00	4910	20230428	-41.55	2395	20230726	19.83	3990	-28.07	20240322	2825	1.59	20240419	4045	-29.05	20231110	479	499.16	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
25	20240426	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	35	2	1.22	24814925	8621	8.70	2875	2995	2870	3735	2015	2875	2878.43	0.00	0	806	2998	2936	2903	2841	2808	2920	2825	1205	860	2500	1840	5	1	48211715	1403	-41.57	1.35	12	0.02	-70.00	2159.00	4910	20230428	-40.73	2395	20230726	21.50	3990	-27.07	20240322	2825	3.01	20240419	4045	-28.06	20231110	479	507.52	20230726	0.00	N	082800	2500	1205 억		276	N	N	0	N	00	N
26	20240425	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-25	5	-0.86	286309665	98601	475.51	2890	2965	2870	3770	2030	2900	2903.81	0.00	0	6977	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1386	-41.07	1.33	12	0.20	-70.00	2159.00	4910	20230428	-41.45	2395	20230726	20.04	3990	-27.94	20240322	2825	1.77	20240419	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
27	20240425	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-5	5	-0.17	274679680	94562	456.03	2890	2965	2870	3770	2030	2900	2904.76	0.00	0	7150	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1396	-41.36	1.34	12	0.20	-70.00	2159.00	4910	20230428	-41.04	2395	20230726	20.88	3990	-27.44	20240322	2825	2.48	20240419	4045	-28.43	20231110	479	504.38	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
28	20240425	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	214075515	73520	354.55	2890	2965	2880	3770	2030	2900	2911.80	0.00	0	7738	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.15	-70.00	2159.00	4910	20230428	-40.94	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
29	20240425	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	194422710	66714	321.73	2890	2965	2880	3770	2030	2900	2914.27	0.00	0	10681	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.14	-70.00	2159.00	4910	20230428	-40.94	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
30	20240425	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	30	2	1.03	130251060	44554	214.86	2890	2965	2885	3770	2030	2900	2923.44	0.00	0	12532	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1413	-41.86	1.36	12	0.09	-70.00	2159.00	4910	20230428	-40.33	2395	20230726	22.34	3990	-26.57	20240322	2825	3.72	20240419	4045	-27.56	20231110	479	511.69	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
31	20240425	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	129593485	44329	213.78	2890	2965	2885	3770	2030	2900	2923.45	0.00	0	12458	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1403	-41.57	1.35	12	0.09	-70.00	2159.00	4910	20230428	-40.73	2395	20230726	21.50	3990	-27.07	20240322	2825	3.01	20240419	4045	-28.06	20231110	479	507.52	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
32	20240425	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	40	2	1.38	91083865	31134	150.14	2890	2960	2885	3770	2030	2900	2925.54	0.00	0	12892	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1417	-42.00	1.36	12	0.06	-70.00	2159.00	4910	20230428	-40.12	2395	20230726	22.76	3990	-26.32	20240322	2825	4.07	20240419	4045	-27.32	20231110	479	513.78	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
33	20240425	090708	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-10	5	-0.34	29239955	10106	48.74	2890	2930	2885	3770	2030	2900	2893.33	0.00	0	1362	2976	2937	2916	2877	2856	2927	2867	1205	870	2500	1850	5	1	48211715	1393	-41.29	1.34	12	0.02	-70.00	2159.00	4910	20230428	-41.14	2395	20230726	20.67	3990	-27.57	20240322	2825	2.30	20240419	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
34	20240424	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	59684395	20536	62.79	2920	2955	2895	3770	2030	2900	2906.33	0.00	0	-1774	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.04	-70.00	2159.00	5010	20230418	-42.12	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
35	20240424	150703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	15	2	0.52	57266235	19703	60.25	2920	2955	2895	3770	2030	2900	2906.47	0.00	0	-1647	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1405	-41.64	1.35	12	0.04	-70.00	2159.00	5010	20230418	-41.82	2395	20230726	21.71	3990	-26.94	20240322	2825	3.19	20240419	4045	-27.94	20231110	479	508.56	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
36	20240424	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	54226060	18659	57.05	2920	2955	2895	3770	2030	2900	2906.16	0.00	0	-1245	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1408	-41.71	1.35	12	0.04	-70.00	2159.00	5010	20230418	-41.72	2395	20230726	21.92	3990	-26.82	20240322	2825	3.36	20240419	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
37	20240424	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	49481490	17030	52.07	2920	2955	2895	3770	2030	2900	2905.55	0.00	0	-1357	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1401	-41.50	1.35	12	0.04	-70.00	2159.00	5010	20230418	-42.02	2395	20230726	21.29	3990	-27.19	20240322	2825	2.83	20240419	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
38	20240424	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	43243335	14884	45.51	2920	2955	2895	3770	2030	2900	2905.36	0.00	0	-666	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1401	-41.50	1.35	12	0.03	-70.00	2159.00	5010	20230418	-42.02	2395	20230726	21.29	3990	-27.19	20240322	2825	2.83	20240419	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
39	20240424	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	34772315	11959	36.57	2920	2955	2895	3770	2030	2900	2907.63	0.00	0	-627	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1401	-41.50	1.35	12	0.02	-70.00	2159.00	5010	20230418	-42.02	2395	20230726	21.29	3990	-27.19	20240322	2825	2.83	20240419	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
40	20240424	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	13574200	4651	14.22	2920	2955	2905	3770	2030	2900	2918.56	0.00	0	317	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1408	-41.71	1.35	12	0.01	-70.00	2159.00	5010	20230418	-41.72	2395	20230726	21.92	3990	-26.82	20240322	2825	3.36	20240419	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
41	20240424	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	45	2	1.55	1229520	420	1.28	2920	2955	2920	3770	2030	2900	2927.43	0.00	0	303	3023	2961	2928	2866	2833	2945	2850	1205	870	2500	1850	5	1	48211715	1420	-42.07	1.36	12	0.00	-70.00	2159.00	5010	20230418	-41.22	2395	20230726	22.96	3990	-26.19	20240322	2825	4.25	20240419	4045	-27.19	20231110	479	514.82	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
42	20240423	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	95368010	32704	42.86	2990	2990	2895	3770	2030	2900	2916.31	0.00	0	-1109	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.07	-70.00	2159.00	5150	20230417	-43.69	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
43	20240423	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	0	3	0.00	83084360	28473	37.31	2990	2990	2900	3770	2030	2900	2918.01	0.00	0	-1049	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1398	-41.43	1.34	12	0.06	-70.00	2159.00	5150	20230417	-43.69	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
44	20240423	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	20	2	0.69	66655040	22814	29.90	2990	2990	2905	3770	2030	2900	2921.67	0.00	0	-1802	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1408	-41.71	1.35	12	0.05	-70.00	2159.00	5150	20230417	-43.30	2395	20230726	21.92	3990	-26.82	20240322	2825	3.36	20240419	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
45	20240423	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	55727935	19069	24.99	2990	2990	2905	3770	2030	2900	2922.44	0.00	0	-1805	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1415	-41.93	1.36	12	0.04	-70.00	2159.00	5150	20230417	-43.01	2395	20230726	22.55	3990	-26.44	20240322	2825	3.89	20240419	4045	-27.44	20231110	479	512.73	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
46	20240423	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	36781625	12597	16.51	2990	2990	2905	3770	2030	2900	2919.87	0.00	0	-1942	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1401	-41.50	1.35	12	0.03	-70.00	2159.00	5150	20230417	-43.59	2395	20230726	21.29	3990	-27.19	20240322	2825	2.83	20240419	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
47	20240423	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	10	2	0.34	16726305	5712	7.49	2990	2990	2910	3770	2030	2900	2928.27	0.00	0	-1676	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1403	-41.57	1.35	12	0.01	-70.00	2159.00	5150	20230417	-43.50	2395	20230726	21.50	3990	-27.07	20240322	2825	3.01	20240419	4045	-28.06	20231110	479	507.52	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
48	20240423	100659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	35	2	1.21	9444305	3219	4.22	2990	2990	2910	3770	2030	2900	2933.93	0.00	0	-245	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1415	-41.93	1.36	12	0.01	-70.00	2159.00	5150	20230417	-43.01	2395	20230726	22.55	3990	-26.44	20240322	2825	3.89	20240419	4045	-27.44	20231110	479	512.73	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
49	20240423	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	40	2	1.38	1058925	359	0.47	2990	2990	2910	3770	2030	2900	2949.65	0.00	0	-14	3026	2962	2906	2842	2786	2995	2875	1205	870	2500	1850	5	1	48211715	1417	-42.00	1.36	12	0.00	-70.00	2159.00	5150	20230417	-42.91	2395	20230726	22.76	3990	-26.32	20240322	2825	4.07	20240419	4045	-27.32	20231110	479	513.78	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
50	20240422	160657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	219457915	75954	53.98	2890	2970	2850	3755	2025	2890	2889.35	0.01	0	-11410	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1398	-41.43	1.34	12	0.16	-70.00	2159.00	5225	20230414	-44.50	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
51	20240422	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	10	2	0.35	219243250	75880	53.93	2890	2970	2850	3755	2025	2890	2889.34	0.01	0	-11399	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1398	-41.43	1.34	12	0.16	-70.00	2159.00	5225	20230414	-44.50	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
52	20240422	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	0	3	0.00	194737760	67389	47.90	2890	2970	2850	3755	2025	2890	2889.76	0.01	0	-8830	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1393	-41.29	1.34	12	0.14	-70.00	2159.00	5225	20230414	-44.69	2395	20230726	20.67	3990	-27.57	20240322	2825	2.30	20240419	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
53	20240422	130654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	45	2	1.56	172154810	59604	42.36	2890	2970	2850	3755	2025	2890	2888.31	0.01	0	-8574	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1415	-41.93	1.36	12	0.12	-70.00	2159.00	5225	20230414	-43.83	2395	20230726	22.55	3990	-26.44	20240322	2825	3.89	20240419	4045	-27.44	20231110	479	512.73	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
54	20240422	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-25	5	-0.87	123983590	43070	30.61	2890	2970	2850	3755	2025	2890	2878.65	0.01	0	-3776	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1381	-40.93	1.33	12	0.09	-70.00	2159.00	5225	20230414	-45.17	2395	20230726	19.62	3990	-28.20	20240322	2825	1.42	20240419	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
55	20240422	110654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-15	5	-0.52	55260405	19116	13.59	2890	2970	2875	3755	2025	2890	2890.79	0.01	0	-3540	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1386	-41.07	1.33	12	0.04	-70.00	2159.00	5225	20230414	-44.98	2395	20230726	20.04	3990	-27.94	20240322	2825	1.77	20240419	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
56	20240422	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	5	2	0.17	30841200	10657	7.57	2890	2970	2875	3755	2025	2890	2893.99	0.01	0	1193	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1396	-41.36	1.34	12	0.02	-70.00	2159.00	5225	20230414	-44.59	2395	20230726	20.88	3990	-27.44	20240322	2825	2.48	20240419	4045	-28.43	20231110	479	504.38	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
57	20240422	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	80	2	2.77	697110	236	0.17	2890	2970	2890	3755	2025	2890	2953.86	0.01	0	-59	3060	2975	2900	2815	2740	2937	2777	1205	865	2500	1840	5	1	48211715	1432	-42.43	1.38	12	0.00	-70.00	2159.00	5225	20230414	-43.16	2395	20230726	24.01	3990	-25.56	20240322	2825	5.13	20240419	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		6887	N	N	0	N	00	N
58	20240419	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	404698765	140666	139.59	2920	2985	2825	3795	2045	2920	2877.02	0.05	0	-17139	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1393	-41.29	1.34	12	0.29	-70.00	2159.00	5750	20230413	-49.74	2395	20230726	20.67	3990	-27.57	20240322	2825	2.30	20240419	4045	-28.55	20231110	479	503.34	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
59	20240419	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-25	5	-0.86	394877205	137271	136.22	2920	2985	2825	3795	2045	2920	2876.63	0.05	0	-16065	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1396	-41.36	1.34	12	0.28	-70.00	2159.00	5750	20230413	-49.65	2395	20230726	20.88	3990	-27.44	20240322	2825	2.48	20240419	4045	-28.43	20231110	479	504.38	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
60	20240419	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-20	5	-0.68	387577950	134748	133.72	2920	2985	2825	3795	2045	2920	2876.32	0.05	0	-14861	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1398	-41.43	1.34	12	0.28	-70.00	2159.00	5750	20230413	-49.57	2395	20230726	21.09	3990	-27.32	20240322	2825	2.65	20240419	4045	-28.31	20231110	479	505.43	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
61	20240419	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-45	5	-1.54	380054135	132142	131.13	2920	2985	2825	3795	2045	2920	2876.10	0.05	0	-15915	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1386	-41.07	1.33	12	0.27	-70.00	2159.00	5750	20230413	-50.00	2395	20230726	20.04	3990	-27.94	20240322	2825	1.77	20240419	4045	-28.92	20231110	479	500.21	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
62	20240419	120623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-60	5	-2.05	368022550	127945	126.97	2920	2985	2825	3795	2045	2920	2876.41	0.05	0	-17667	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1379	-40.86	1.32	12	0.27	-70.00	2159.00	5750	20230413	-50.26	2395	20230726	19.42	3990	-28.32	20240322	2825	1.24	20240419	4045	-29.30	20231110	479	497.08	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
63	20240419	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-55	5	-1.88	206504835	71170	70.63	2920	2985	2865	3795	2045	2920	2901.57	0.05	0	-16587	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1381	-40.93	1.33	12	0.15	-70.00	2159.00	5750	20230413	-50.17	2395	20230726	19.62	3990	-28.20	20240322	2850	0.53	20240208	4045	-29.17	20231110	479	498.12	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
64	20240419	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	10	2	0.34	143738170	49408	49.03	2920	2985	2885	3795	2045	2920	2909.21	0.05	0	-6676	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1413	-41.86	1.36	12	0.10	-70.00	2159.00	5750	20230413	-49.04	2395	20230726	22.34	3990	-26.57	20240322	2850	2.81	20240208	4045	-27.56	20231110	479	511.69	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
65	20240419	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-15	5	-0.51	16522680	5686	5.64	2920	2920	2890	3795	2045	2920	2905.85	0.05	0	-1915	3066	2992	2951	2877	2836	2972	2857	1205	875	2500	1860	5	1	48211715	1401	-41.50	1.35	12	0.01	-70.00	2159.00	5750	20230413	-49.48	2395	20230726	21.29	3990	-27.19	20240322	2850	1.93	20240208	4045	-28.18	20231110	479	506.47	20230726	0.00	N	082800	2500	1205 억		24026	N	N	0	N	00	N
66	20240418	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	-40	5	-1.35	296356480	100762	473.97	3025	3025	2910	3845	2075	2960	2941.19	0.05	0	-1525	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1408	-41.71	1.35	12	0.21	-70.00	2159.00	5750	20230413	-49.22	2395	20230726	21.92	3990	-26.82	20240322	2850	2.46	20240208	4045	-27.81	20231110	479	509.60	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
67	20240418	150622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-20	5	-0.68	272446070	92578	435.48	3025	3025	2910	3845	2075	2960	2942.88	0.05	0	1193	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1417	-42.00	1.36	12	0.19	-70.00	2159.00	5750	20230413	-48.87	2395	20230726	22.76	3990	-26.32	20240322	2850	3.16	20240208	4045	-27.32	20231110	479	513.78	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
68	20240418	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2945	-15	5	-0.51	167572905	56670	266.57	3025	3025	2925	3845	2075	2960	2956.99	0.05	0	-1732	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1420	-42.07	1.36	12	0.12	-70.00	2159.00	5750	20230413	-48.78	2395	20230726	22.96	3990	-26.19	20240322	2850	3.33	20240208	4045	-27.19	20231110	479	514.82	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
69	20240418	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	-5	5	-0.17	115482315	38928	183.11	3025	3025	2935	3845	2075	2960	2966.56	0.05	0	2296	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1425	-42.21	1.37	12	0.08	-70.00	2159.00	5750	20230413	-48.61	2395	20230726	23.38	3990	-25.94	20240322	2850	3.68	20240208	4045	-26.95	20231110	479	516.91	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
70	20240418	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	10	2	0.34	84137885	28319	133.21	3025	3025	2945	3845	2075	2960	2971.08	0.05	0	1950	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1432	-42.43	1.38	12	0.06	-70.00	2159.00	5750	20230413	-48.35	2395	20230726	24.01	3990	-25.56	20240322	2850	4.21	20240208	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
71	20240418	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	30	2	1.01	53667440	18031	84.82	3025	3025	2945	3845	2075	2960	2976.40	0.05	0	894	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1442	-42.71	1.38	12	0.04	-70.00	2159.00	5750	20230413	-48.00	2395	20230726	24.84	3990	-25.06	20240322	2850	4.91	20240208	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
72	20240418	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	25	2	0.84	31297555	10494	49.36	3025	3025	2965	3845	2075	2960	2982.42	0.05	0	317	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1439	-42.64	1.38	12	0.02	-70.00	2159.00	5750	20230413	-48.09	2395	20230726	24.63	3990	-25.19	20240322	2850	4.74	20240208	4045	-26.21	20231110	479	523.17	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
73	20240418	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	10	2	0.34	7450490	2509	11.80	3025	3025	2965	3845	2075	2960	2969.51	0.05	0	1845	3026	2992	2966	2932	2906	3010	2950	1205	885	2500	1890	5	1	48211715	1432	-42.43	1.38	12	0.01	-70.00	2159.00	5750	20230413	-48.35	2395	20230726	24.01	3990	-25.56	20240322	2850	4.21	20240208	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		25551	N	N	0	N	00	N
74	20240417	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	30	2	1.02	62975665	21259	17.16	2950	3000	2940	3805	2055	2930	2962.31	0.05	0	1148	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1427	-42.29	1.37	12	0.04	-70.00	2159.00	5750	20230413	-48.52	2395	20230726	23.59	3990	-25.81	20240322	2850	3.86	20240208	4045	-26.82	20231110	479	517.95	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
75	20240417	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2955	25	2	0.85	60588970	20454	16.51	2950	3000	2940	3805	2055	2930	2962.21	0.05	0	1410	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1425	-42.21	1.37	12	0.04	-70.00	2159.00	5750	20230413	-48.61	2395	20230726	23.38	3990	-25.94	20240322	2850	3.68	20240208	4045	-26.95	20231110	479	516.91	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
76	20240417	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	50	2	1.71	49643980	16760	13.53	2950	3000	2940	3805	2055	2930	2962.05	0.05	0	2089	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1437	-42.57	1.38	12	0.03	-70.00	2159.00	5750	20230413	-48.17	2395	20230726	24.43	3990	-25.31	20240322	2850	4.56	20240208	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
77	20240417	130625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	55	2	1.88	40453170	13658	11.03	2950	3000	2940	3805	2055	2930	2961.87	0.05	0	576	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1439	-42.64	1.38	12	0.03	-70.00	2159.00	5750	20230413	-48.09	2395	20230726	24.63	3990	-25.19	20240322	2850	4.74	20240208	4045	-26.21	20231110	479	523.17	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
78	20240417	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2985	55	2	1.88	36703290	12397	10.01	2950	3000	2940	3805	2055	2930	2960.66	0.05	0	489	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1439	-42.64	1.38	12	0.03	-70.00	2159.00	5750	20230413	-48.09	2395	20230726	24.63	3990	-25.19	20240322	2850	4.74	20240208	4045	-26.21	20231110	479	523.17	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
79	20240417	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	60	2	2.05	32756490	11075	8.94	2950	3000	2940	3805	2055	2930	2957.70	0.05	0	489	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1442	-42.71	1.38	12	0.02	-70.00	2159.00	5750	20230413	-48.00	2395	20230726	24.84	3990	-25.06	20240322	2850	4.91	20240208	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
80	20240417	100623	57	100.00	KOSDAQ		제약	N	N	N	N		N	2990	60	2	2.05	19236220	6511	5.26	2950	3000	2940	3805	2055	2930	2954.42	0.05	0	1485	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1442	-42.71	1.38	12	0.01	-70.00	2159.00	5750	20230413	-48.00	2395	20230726	24.84	3990	-25.06	20240322	2850	4.91	20240208	4045	-26.08	20231110	479	524.22	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
81	20240417	090620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	40	2	1.37	404280	137	0.11	2950	2980	2950	3805	2055	2930	2950.95	0.05	0	19	3093	3011	2958	2876	2823	2985	2850	1205	875	2500	1870	5	1	48211715	1432	-42.43	1.38	12	0.00	-70.00	2159.00	5750	20230413	-48.35	2395	20230726	24.01	3990	-25.56	20240322	2850	4.21	20240208	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		24397	N	N	0	N	00	N
82	20240416	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-45	5	-1.51	364137530	123823	75.72	2975	3040	2905	3865	2085	2975	2940.79	0.04	0	4499	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1413	-41.86	1.36	12	0.26	-70.00	2159.00	5750	20230413	-49.04	2395	20230726	22.34	3990	-26.57	20240322	2850	2.81	20240208	4045	-27.56	20231110	479	511.69	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
83	20240416	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-35	5	-1.18	350185095	119088	72.82	2975	3040	2905	3865	2085	2975	2940.56	0.04	0	4749	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1417	-42.00	1.36	12	0.25	-70.00	2159.00	5750	20230413	-48.87	2395	20230726	22.76	3990	-26.32	20240322	2850	3.16	20240208	4045	-27.32	20231110	479	513.78	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
84	20240416	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-60	5	-2.02	231534950	78426	47.96	2975	3040	2910	3865	2085	2975	2952.27	0.04	0	2908	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1405	-41.64	1.35	12	0.16	-70.00	2159.00	5750	20230413	-49.30	2395	20230726	21.71	3990	-26.94	20240322	2850	2.28	20240208	4045	-27.94	20231110	479	508.56	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
85	20240416	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-50	5	-1.68	215662050	72995	44.64	2975	3040	2910	3865	2085	2975	2954.48	0.04	0	4231	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1410	-41.79	1.35	12	0.15	-70.00	2159.00	5750	20230413	-49.13	2395	20230726	22.13	3990	-26.69	20240322	2850	2.63	20240208	4045	-27.69	20231110	479	510.65	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
86	20240416	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	-35	5	-1.18	178837765	60406	36.94	2975	3040	2920	3865	2085	2975	2960.60	0.04	0	635	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1417	-42.00	1.36	12	0.13	-70.00	2159.00	5750	20230413	-48.87	2395	20230726	22.76	3990	-26.32	20240322	2850	3.16	20240208	4045	-27.32	20231110	479	513.78	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
87	20240416	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-10	5	-0.34	155901200	52616	32.17	2975	3040	2930	3865	2085	2975	2963.00	0.04	0	-730	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1429	-42.36	1.37	12	0.11	-70.00	2159.00	5750	20230413	-48.43	2395	20230726	23.80	3990	-25.69	20240322	2850	4.04	20240208	4045	-26.70	20231110	479	519.00	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
88	20240416	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	5	2	0.17	29579385	9907	6.06	2975	3040	2960	3865	2085	2975	2985.71	0.04	0	-2735	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1437	-42.57	1.38	12	0.02	-70.00	2159.00	5750	20230413	-48.17	2395	20230726	24.43	3990	-25.31	20240322	2850	4.56	20240208	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
89	20240416	090615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-15	5	-0.50	4724525	1589	0.97	2975	2975	2960	3865	2085	2975	2973.27	0.04	0	-373	3095	3035	2985	2925	2875	3010	2900	1205	890	2500	1900	5	1	48211715	1427	-42.29	1.37	12	0.00	-70.00	2159.00	5750	20230413	-48.52	2395	20230726	23.59	3990	-25.81	20240322	2850	3.86	20240208	4045	-26.82	20231110	479	517.95	20230726	0.00	N	082800	2500	1205 억		19878	N	N	0	N	00	N
90	20240415	160613	57	100.00	KOSDAQ		제약	N	N	N	N		N	2975	-90	5	-2.94	485344095	163456	232.16	3045	3045	2935	3980	2150	3065	2969.26	0.00	0	31587	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1434	-42.50	1.38	12	0.34	-70.00	2159.00	5750	20230413	-48.26	2395	20230726	24.22	3990	-25.44	20240322	2850	4.39	20240208	4045	-26.45	20231110	479	521.09	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
91	20240415	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-65	5	-2.12	477786220	160919	228.56	3045	3045	2935	3980	2150	3065	2969.11	0.00	0	31197	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1446	-42.86	1.39	12	0.33	-70.00	2159.00	5750	20230413	-47.83	2395	20230726	25.26	3990	-24.81	20240322	2850	5.26	20240208	4045	-25.83	20231110	479	526.30	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
92	20240415	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-85	5	-2.77	464255590	156368	222.09	3045	3045	2935	3980	2150	3065	2968.99	0.00	0	32500	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1437	-42.57	1.38	12	0.32	-70.00	2159.00	5750	20230413	-48.17	2395	20230726	24.43	3990	-25.31	20240322	2850	4.56	20240208	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
93	20240415	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	-105	5	-3.43	429532510	144643	205.44	3045	3045	2935	3980	2150	3065	2969.60	0.00	0	28812	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1427	-42.29	1.37	12	0.30	-70.00	2159.00	5750	20230413	-48.52	2395	20230726	23.59	3990	-25.81	20240322	2850	3.86	20240208	4045	-26.82	20231110	479	517.95	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
94	20240415	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-95	5	-3.10	403363460	135802	192.88	3045	3045	2935	3980	2150	3065	2970.23	0.00	0	24127	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1432	-42.43	1.38	12	0.28	-70.00	2159.00	5750	20230413	-48.35	2395	20230726	24.01	3990	-25.56	20240322	2850	4.21	20240208	4045	-26.58	20231110	479	520.04	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
95	20240415	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-115	5	-3.75	375355755	126314	179.41	3045	3045	2935	3980	2150	3065	2971.61	0.00	0	23425	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1422	-42.14	1.37	12	0.26	-70.00	2159.00	5750	20230413	-48.70	2395	20230726	23.17	3990	-26.07	20240322	2850	3.51	20240208	4045	-27.07	20231110	479	515.87	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
96	20240415	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3005	-60	5	-1.96	248026790	83261	118.26	3045	3045	2935	3980	2150	3065	2978.91	0.00	0	17806	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1449	-42.93	1.39	12	0.17	-70.00	2159.00	5750	20230413	-47.74	2395	20230726	25.47	3990	-24.69	20240322	2850	5.44	20240208	4045	-25.71	20231110	479	527.35	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
97	20240415	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	-85	5	-2.77	59920775	20028	28.45	3045	3045	2970	3980	2150	3065	2991.85	0.00	0	3719	3211	3137	3096	3022	2981	3117	3002	1205	915	2500	1960	5	1	48211715	1437	-42.57	1.38	12	0.04	-70.00	2159.00	5750	20230413	-48.17	2395	20230726	24.43	3990	-25.31	20240322	2850	4.56	20240208	4045	-26.33	20231110	479	522.13	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
98	20240412	160612	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-40	5	-1.29	216758325	70106	99.27	3170	3170	3055	4035	2175	3105	3091.87	0.00	0	-12243	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1478	-43.79	1.42	12	0.15	-70.00	2159.00	5750	20230413	-46.70	2395	20230726	27.97	3990	-23.18	20240322	2850	7.54	20240208	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
99	20240412	150613	57	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-35	5	-1.13	201248060	65052	92.11	3170	3170	3055	4035	2175	3105	3093.65	0.00	0	-14832	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1480	-43.86	1.42	12	0.13	-70.00	2159.00	5750	20230413	-46.61	2395	20230726	28.18	3990	-23.06	20240322	2850	7.72	20240208	4045	-24.10	20231110	479	540.92	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
100	20240412	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-45	5	-1.45	173730635	56089	79.42	3170	3170	3055	4035	2175	3105	3097.41	0.00	0	-13083	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1475	-43.71	1.42	12	0.12	-70.00	2159.00	5750	20230413	-46.78	2395	20230726	27.77	3990	-23.31	20240322	2850	7.37	20240208	4045	-24.35	20231110	479	538.83	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
101	20240412	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3065	-40	5	-1.29	151822185	48946	69.31	3170	3170	3060	4035	2175	3105	3101.83	0.00	0	-12145	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1478	-43.79	1.42	12	0.10	-70.00	2159.00	5750	20230413	-46.70	2395	20230726	27.97	3990	-23.18	20240322	2850	7.54	20240208	4045	-24.23	20231110	479	539.87	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
102	20240412	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3100	-5	5	-0.16	97230070	31239	44.23	3170	3170	3100	4035	2175	3105	3112.46	0.00	0	-7139	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1495	-44.29	1.44	12	0.06	-70.00	2159.00	5750	20230413	-46.09	2395	20230726	29.44	3990	-22.31	20240322	2850	8.77	20240208	4045	-23.36	20231110	479	547.18	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
103	20240412	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	40	2	1.29	81775075	26275	37.20	3170	3170	3100	4035	2175	3105	3112.28	0.00	0	-6677	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1516	-44.93	1.46	12	0.05	-70.00	2159.00	5750	20230413	-45.30	2395	20230726	31.32	3990	-21.18	20240322	2850	10.35	20240208	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
104	20240412	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	10	2	0.32	49787610	16040	22.71	3170	3170	3100	4035	2175	3105	3103.97	0.00	0	-2265	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1502	-44.50	1.44	12	0.03	-70.00	2159.00	5750	20230413	-45.83	2395	20230726	30.06	3990	-21.93	20240322	2850	9.30	20240208	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
105	20240412	090608	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	0	3	0.00	7075215	2274	3.22	3170	3170	3100	4035	2175	3105	3111.35	0.00	0	-1272	3181	3142	3121	3082	3061	3132	3072	1205	930	2500	1980	5	1	48211715	1497	-44.36	1.44	12	0.00	-70.00	2159.00	5750	20230413	-46.00	2395	20230726	29.65	3990	-22.18	20240322	2850	8.95	20240208	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		534	N	N	0	N	00	N
106	20240411	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-40	5	-1.27	219799300	70603	82.55	3160	3160	3100	4085	2205	3145	3113.19	0.00	0	7773	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1497	-44.36	1.44	12	0.15	-70.00	2159.00	5750	20230413	-46.00	2395	20230726	29.65	3990	-22.18	20240322	2850	8.95	20240208	4045	-23.24	20231110	479	548.23	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
107	20240411	150611	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-15	5	-0.48	208794010	67068	78.42	3160	3160	3100	4085	2205	3145	3113.17	0.00	0	7799	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1509	-44.71	1.45	12	0.14	-70.00	2159.00	5750	20230413	-45.57	2395	20230726	30.69	3990	-21.55	20240322	2850	9.82	20240208	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
108	20240411	140607	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-10	5	-0.32	158420785	50866	59.48	3160	3160	3100	4085	2205	3145	3114.47	0.00	0	5972	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1511	-44.79	1.45	12	0.11	-70.00	2159.00	5750	20230413	-45.48	2395	20230726	30.90	3990	-21.43	20240322	2850	10.00	20240208	4045	-22.50	20231110	479	554.49	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
109	20240411	130600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	5	2	0.16	153566620	49321	57.67	3160	3160	3100	4085	2205	3145	3113.62	0.00	0	7050	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1519	-45.00	1.46	12	0.10	-70.00	2159.00	5750	20230413	-45.22	2395	20230726	31.52	3990	-21.05	20240322	2850	10.53	20240208	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
110	20240411	120609	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	-15	5	-0.48	111867455	35904	41.98	3160	3160	3100	4085	2205	3145	3115.74	0.00	0	7050	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1509	-44.71	1.45	12	0.07	-70.00	2159.00	5750	20230413	-45.57	2395	20230726	30.69	3990	-21.55	20240322	2850	9.82	20240208	4045	-22.62	20231110	479	553.44	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
111	20240411	110603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-25	5	-0.79	103570360	33251	38.88	3160	3160	3100	4085	2205	3145	3114.80	0.00	0	6604	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1504	-44.57	1.45	12	0.07	-70.00	2159.00	5750	20230413	-45.74	2395	20230726	30.27	3990	-21.80	20240322	2850	9.47	20240208	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
112	20240411	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-5	5	-0.16	91748015	29471	34.46	3160	3160	3100	4085	2205	3145	3113.16	0.00	0	6791	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1514	-44.86	1.45	12	0.06	-70.00	2159.00	5750	20230413	-45.39	2395	20230726	31.11	3990	-21.30	20240322	2850	10.18	20240208	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
113	20240411	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3115	-30	5	-0.95	11987265	3839	4.49	3160	3160	3100	4085	2205	3145	3122.50	0.00	0	580	3285	3215	3175	3105	3065	3250	3140	1205	940	2500	2010	5	1	48211715	1502	-44.50	1.44	12	0.01	-70.00	2159.00	5750	20230413	-45.83	2395	20230726	30.06	3990	-21.93	20240322	2850	9.30	20240208	4045	-22.99	20231110	479	550.31	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
114	20240409	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	5	2	0.16	271465555	85452	13.17	3140	3245	3135	4080	2200	3140	3176.82	0.00	0	24194	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1516	-44.93	1.46	12	0.18	-70.00	2159.00	5750	20230413	-45.30	2395	20230726	31.32	3990	-21.18	20240322	2850	10.35	20240208	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
115	20240409	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	5	2	0.16	260766105	82054	12.65	3140	3245	3135	4080	2200	3140	3177.98	0.00	0	23603	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1516	-44.93	1.46	12	0.17	-70.00	2159.00	5750	20230413	-45.30	2395	20230726	31.32	3990	-21.18	20240322	2850	10.35	20240208	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
116	20240409	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3145	5	2	0.16	229953265	72251	11.14	3140	3245	3135	4080	2200	3140	3182.70	0.00	0	22121	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1516	-44.93	1.46	12	0.15	-70.00	2159.00	5750	20230413	-45.30	2395	20230726	31.32	3990	-21.18	20240322	2850	10.35	20240208	4045	-22.25	20231110	479	556.58	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
117	20240409	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3165	25	2	0.80	194429730	60955	9.39	3140	3245	3140	4080	2200	3140	3189.73	0.00	0	19727	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1526	-45.21	1.47	12	0.13	-70.00	2159.00	5750	20230413	-44.96	2395	20230726	32.15	3990	-20.68	20240322	2850	11.05	20240208	4045	-21.76	20231110	479	560.75	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
118	20240409	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3175	35	2	1.11	173857665	54438	8.39	3140	3245	3140	4080	2200	3140	3193.68	0.00	0	18572	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1531	-45.36	1.47	12	0.11	-70.00	2159.00	5750	20230413	-44.78	2395	20230726	32.57	3990	-20.43	20240322	2850	11.40	20240208	4045	-21.51	20231110	479	562.84	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
119	20240409	110600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	40	2	1.27	130337535	40657	6.27	3140	3245	3140	4080	2200	3140	3205.78	0.00	0	11464	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1533	-45.43	1.47	12	0.08	-70.00	2159.00	5750	20230413	-44.70	2395	20230726	32.78	3990	-20.30	20240322	2850	11.58	20240208	4045	-21.38	20231110	479	563.88	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
120	20240409	100556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	60	2	1.91	113137105	35236	5.43	3140	3245	3140	4080	2200	3140	3210.84	0.00	0	12428	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1543	-45.71	1.48	12	0.07	-70.00	2159.00	5750	20230413	-44.35	2395	20230726	33.61	3990	-19.80	20240322	2850	12.28	20240208	4045	-20.89	20231110	479	568.06	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
121	20240409	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	3185	45	2	1.43	6540555	2070	0.32	3140	3185	3140	4080	2200	3140	3159.69	0.00	0	325	3926	3532	3316	2922	2706	3425	2815	1205	940	2500	2000	5	1	48211715	1536	-45.50	1.48	12	0.00	-70.00	2159.00	5750	20230413	-44.61	2395	20230726	32.99	3990	-20.18	20240322	2850	11.75	20240208	4045	-21.26	20231110	479	564.93	20230726	0.00	N	082800	2500	1205 억		0	N	N	0	N	00	N
122	20240408	160553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3140	-65	5	-2.03	2165153885	645483	647.44	3510	3710	3100	4165	2245	3205	3354.37	0.14	0	-100120	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1514	-44.86	1.45	12	1.34	-70.00	2159.00	5750	20230413	-45.39	2395	20230726	31.11	3990	-21.30	20240322	2850	10.18	20240208	4045	-22.37	20231110	479	555.53	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
123	20240408	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3160	-45	5	-1.40	2088453935	621117	623.00	3510	3710	3100	4165	2245	3205	3362.42	0.14	0	-97209	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1523	-45.14	1.46	12	1.29	-70.00	2159.00	5750	20230413	-45.04	2395	20230726	31.94	3990	-20.80	20240322	2850	10.88	20240208	4045	-21.88	20231110	479	559.71	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
124	20240408	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-35	5	-1.09	2038874840	605459	607.29	3510	3710	3100	4165	2245	3205	3367.49	0.14	0	-94616	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1528	-45.29	1.47	12	1.26	-70.00	2159.00	5750	20230413	-44.87	2395	20230726	32.36	3990	-20.55	20240322	2850	11.23	20240208	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
125	20240408	130557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3170	-35	5	-1.09	2009284835	596122	597.93	3510	3710	3100	4165	2245	3205	3370.59	0.14	0	-92450	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1528	-45.29	1.47	12	1.24	-70.00	2159.00	5750	20230413	-44.87	2395	20230726	32.36	3990	-20.55	20240322	2850	11.23	20240208	4045	-21.63	20231110	479	561.80	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
126	20240408	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3120	-85	5	-2.65	1932962085	571888	573.62	3510	3710	3100	4165	2245	3205	3379.97	0.14	0	-103263	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1504	-44.57	1.45	12	1.19	-70.00	2159.00	5750	20230413	-45.74	2395	20230726	30.27	3990	-21.80	20240322	2850	9.47	20240208	4045	-22.87	20231110	479	551.36	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
127	20240408	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3150	-55	5	-1.72	1846885250	544503	546.15	3510	3710	3100	4165	2245	3205	3391.87	0.14	0	-101507	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1519	-45.00	1.46	12	1.13	-70.00	2159.00	5750	20230413	-45.22	2395	20230726	31.52	3990	-21.05	20240322	2850	10.53	20240208	4045	-22.13	20231110	479	557.62	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
128	20240408	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	10	2	0.31	1625283735	474337	475.77	3510	3710	3215	4165	2245	3205	3426.43	0.14	0	-92743	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1550	-45.93	1.49	12	0.98	-70.00	2159.00	5750	20230413	-44.09	2395	20230726	34.24	3990	-19.42	20240322	2850	12.81	20240208	4045	-20.52	20231110	479	571.19	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
129	20240408	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	165	2	5.15	1167281405	334860	335.87	3510	3710	3260	4165	2245	3205	3485.88	0.14	0	-58167	3348	3276	3223	3151	3098	3250	3125	1205	960	2500	2050	5	1	48211715	1625	-48.14	1.56	12	0.69	-70.00	2159.00	5750	20230413	-41.39	2395	20230726	40.71	3990	-15.54	20240322	2850	18.25	20240208	4045	-16.69	20231110	479	603.55	20230726	0.00	N	082800	2500	1205 억		66899	N	N	0	N	00	N
130	20240405	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-90	5	-2.73	320464295	99696	120.96	3295	3295	3170	4280	2310	3295	3214.41	0.16	0	-8432	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1545	-45.79	1.48	12	0.21	-70.00	2159.00	5750	20230413	-44.26	2395	20230726	33.82	3990	-19.67	20240322	2850	12.46	20240208	4045	-20.77	20231110	479	569.10	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
131	20240405	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	3205	-90	5	-2.73	304029130	94590	114.76	3295	3295	3170	4280	2310	3295	3214.18	0.16	0	-6743	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1545	-45.79	1.48	12	0.20	-70.00	2159.00	5750	20230413	-44.26	2395	20230726	33.82	3990	-19.67	20240322	2850	12.46	20240208	4045	-20.77	20231110	479	569.10	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
132	20240405	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	-75	5	-2.28	283343000	88155	106.96	3295	3295	3170	4280	2310	3295	3214.15	0.16	0	-6806	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1552	-46.00	1.49	12	0.18	-70.00	2159.00	5750	20230413	-44.00	2395	20230726	34.45	3990	-19.30	20240322	2850	12.98	20240208	4045	-20.40	20231110	479	572.23	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
133	20240405	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-40	5	-1.21	264832235	82422	100.00	3295	3295	3170	4280	2310	3295	3213.13	0.16	0	-4234	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1569	-46.50	1.51	12	0.17	-70.00	2159.00	5750	20230413	-43.39	2395	20230726	35.91	3990	-18.42	20240322	2850	14.21	20240208	4045	-19.53	20231110	479	579.54	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
134	20240405	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3235	-60	5	-1.82	246423990	76743	93.11	3295	3295	3170	4280	2310	3295	3211.03	0.16	0	-1138	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1560	-46.21	1.50	12	0.16	-70.00	2159.00	5750	20230413	-43.74	2395	20230726	35.07	3990	-18.92	20240322	2850	13.51	20240208	4045	-20.02	20231110	479	575.37	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
135	20240405	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-105	5	-3.19	227976590	71001	86.14	3295	3295	3170	4280	2310	3295	3210.89	0.16	0	579	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1538	-45.57	1.48	12	0.15	-70.00	2159.00	5750	20230413	-44.52	2395	20230726	33.19	3990	-20.05	20240322	2850	11.93	20240208	4045	-21.14	20231110	479	565.97	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
136	20240405	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	3215	-80	5	-2.43	86327030	26741	32.44	3295	3295	3205	4280	2310	3295	3228.26	0.16	0	3718	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1550	-45.93	1.49	12	0.06	-70.00	2159.00	5750	20230413	-44.09	2395	20230726	34.24	3990	-19.42	20240322	2850	12.81	20240208	4045	-20.52	20231110	479	571.19	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
137	20240405	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3210	-85	5	-2.58	20837875	6421	7.79	3295	3295	3210	4280	2310	3295	3245.27	0.16	0	78	3445	3370	3300	3225	3155	3335	3190	1205	985	2500	2100	5	1	48211715	1548	-45.86	1.49	12	0.01	-70.00	2159.00	5750	20230413	-44.17	2395	20230726	34.03	3990	-19.55	20240322	2850	12.63	20240208	4045	-20.64	20231110	479	570.15	20230726	0.00	N	082800	2500	1205 억		75331	N	N	0	N	00	N
138	20240404	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	-15	5	-0.45	270921295	81764	20.21	3335	3375	3230	4300	2320	3310	3313.45	0.18	0	-7549	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1589	-47.07	1.53	12	0.17	-70.00	2159.00	5785	20230330	-43.04	2395	20230726	37.58	3990	-17.42	20240322	2850	15.61	20240208	4045	-18.54	20231110	479	587.89	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
139	20240404	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-10	5	-0.30	264632675	79856	19.74	3335	3375	3230	4300	2320	3310	3313.87	0.18	0	-7198	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1591	-47.14	1.53	12	0.17	-70.00	2159.00	5785	20230330	-42.96	2395	20230726	37.79	3990	-17.29	20240322	2850	15.79	20240208	4045	-18.42	20231110	479	588.94	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
140	20240404	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-30	5	-0.91	235673160	71028	17.55	3335	3375	3230	4300	2320	3310	3318.03	0.18	0	-12768	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1581	-46.86	1.52	12	0.15	-70.00	2159.00	5785	20230330	-43.30	2395	20230726	36.95	3990	-17.79	20240322	2850	15.09	20240208	4045	-18.91	20231110	479	584.76	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
141	20240404	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-5	5	-0.15	199229360	59947	14.81	3335	3375	3230	4300	2320	3310	3323.43	0.18	0	-10249	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1593	-47.21	1.53	12	0.12	-70.00	2159.00	5785	20230330	-42.87	2395	20230726	38.00	3990	-17.17	20240322	2850	15.96	20240208	4045	-18.29	20231110	479	589.98	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
142	20240404	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	3350	40	2	1.21	173221400	52091	12.87	3335	3375	3230	4300	2320	3310	3325.36	0.18	0	-9162	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1615	-47.86	1.55	12	0.11	-70.00	2159.00	5785	20230330	-42.09	2395	20230726	39.87	3990	-16.04	20240322	2850	17.54	20240208	4045	-17.18	20231110	479	599.37	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
143	20240404	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	10	2	0.30	149340075	44927	11.10	3335	3375	3230	4300	2320	3310	3324.06	0.18	0	-6037	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1601	-47.43	1.54	12	0.09	-70.00	2159.00	5785	20230330	-42.61	2395	20230726	38.62	3990	-16.79	20240322	2850	16.49	20240208	4045	-17.92	20231110	479	593.11	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
144	20240404	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	10	2	0.30	106355075	31903	7.88	3335	3375	3230	4300	2320	3310	3333.70	0.18	0	-3696	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1601	-47.43	1.54	12	0.07	-70.00	2159.00	5785	20230330	-42.61	2395	20230726	38.62	3990	-16.79	20240322	2850	16.49	20240208	4045	-17.92	20231110	479	593.11	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
145	20240404	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	5	2	0.15	20158395	6111	1.51	3335	3340	3230	4300	2320	3310	3298.71	0.18	0	-1148	3650	3480	3350	3180	3050	3415	3115	1205	990	2500	2110	5	1	48211715	1598	-47.36	1.54	12	0.01	-70.00	2159.00	5785	20230330	-42.70	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		85447	N	N	0	N	00	N
146	20240403	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	3310	-210	5	-5.97	1344407350	402516	244.89	3520	3520	3220	4575	2465	3520	3340.08	0.07	0	52915	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1596	-47.29	1.53	12	0.83	-70.00	2159.00	6335	20230329	-47.75	2395	20230726	38.20	3990	-17.04	20240322	2850	16.14	20240208	4045	-18.17	20231110	479	591.02	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
147	20240403	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-205	5	-5.82	1308290005	391601	238.25	3520	3520	3220	4575	2465	3520	3340.88	0.07	0	54766	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1598	-47.36	1.54	12	0.81	-70.00	2159.00	6335	20230329	-47.67	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
148	20240403	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-185	5	-5.26	1203098735	359792	218.90	3520	3520	3220	4575	2465	3520	3343.87	0.07	0	71543	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1608	-47.64	1.54	12	0.75	-70.00	2159.00	6335	20230329	-47.36	2395	20230726	39.25	3990	-16.42	20240322	2850	17.02	20240208	4045	-17.55	20231110	479	596.24	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
149	20240403	130542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-155	5	-4.40	1173146605	350827	213.45	3520	3520	3220	4575	2465	3520	3343.95	0.07	0	73844	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1622	-48.07	1.56	12	0.73	-70.00	2159.00	6335	20230329	-46.88	2395	20230726	40.50	3990	-15.66	20240322	2850	18.07	20240208	4045	-16.81	20231110	479	602.51	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
150	20240403	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-130	5	-3.69	1010359870	301776	183.60	3520	3520	3220	4575	2465	3520	3348.05	0.07	0	76929	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1634	-48.43	1.57	12	0.63	-70.00	2159.00	6335	20230329	-46.49	2395	20230726	41.54	3990	-15.04	20240322	2850	18.95	20240208	4045	-16.19	20231110	479	607.72	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
151	20240403	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-180	5	-5.11	985830545	294546	179.20	3520	3520	3220	4575	2465	3520	3346.95	0.07	0	77338	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1610	-47.71	1.55	12	0.61	-70.00	2159.00	6335	20230329	-47.28	2395	20230726	39.46	3990	-16.29	20240322	2850	17.19	20240208	4045	-17.43	20231110	479	597.29	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
152	20240403	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-180	5	-5.11	917188445	274231	166.84	3520	3520	3220	4575	2465	3520	3344.58	0.07	0	81870	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1610	-47.71	1.55	12	0.57	-70.00	2159.00	6335	20230329	-47.28	2395	20230726	39.46	3990	-16.29	20240322	2850	17.19	20240208	4045	-17.43	20231110	479	597.29	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
153	20240403	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-205	5	-5.82	101049860	29594	18.01	3520	3520	3220	4575	2465	3520	3414.54	0.07	0	7512	3706	3612	3511	3417	3316	3660	3465	1205	1055	2500	2250	5	1	48211715	1598	-47.36	1.54	12	0.06	-70.00	2159.00	6335	20230329	-47.67	2395	20230726	38.41	3990	-16.92	20240322	2850	16.32	20240208	4045	-18.05	20231110	479	592.07	20230726	0.00	N	082800	2500	1205 억		32376	N	N	0	N	00	N
154	20240402	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	0	3	0.00	578387690	164364	131.06	3435	3605	3410	4575	2465	3520	3518.94	0.14	0	-33130	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1697	-50.29	1.63	12	0.34	-70.00	2159.00	6335	20230329	-44.44	2395	20230726	46.97	3990	-11.78	20240322	2850	23.51	20240208	4045	-12.98	20231110	479	634.86	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
155	20240402	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-45	5	-1.28	544079965	154582	123.26	3435	3605	3410	4575	2465	3520	3519.69	0.14	0	-28147	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1675	-49.64	1.61	12	0.32	-70.00	2159.00	6335	20230329	-45.15	2395	20230726	45.09	3990	-12.91	20240322	2850	21.93	20240208	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
156	20240402	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	15	2	0.43	496729260	140994	112.43	3435	3605	3410	4575	2465	3520	3523.05	0.14	0	-26502	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1704	-50.50	1.64	12	0.29	-70.00	2159.00	6335	20230329	-44.20	2395	20230726	47.60	3990	-11.40	20240322	2850	24.04	20240208	4045	-12.61	20231110	479	638.00	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
157	20240402	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	0	3	0.00	462320610	131220	104.63	3435	3605	3410	4575	2465	3520	3523.25	0.14	0	-24504	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1697	-50.29	1.63	12	0.27	-70.00	2159.00	6335	20230329	-44.44	2395	20230726	46.97	3990	-11.78	20240322	2850	23.51	20240208	4045	-12.98	20231110	479	634.86	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
158	20240402	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	0	3	0.00	422665680	119906	95.61	3435	3605	3410	4575	2465	3520	3524.98	0.14	0	-22906	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1697	-50.29	1.63	12	0.25	-70.00	2159.00	6335	20230329	-44.44	2395	20230726	46.97	3990	-11.78	20240322	2850	23.51	20240208	4045	-12.98	20231110	479	634.86	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
159	20240402	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	-45	5	-1.28	410932800	116546	92.93	3435	3605	3410	4575	2465	3520	3525.93	0.14	0	-23018	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1675	-49.64	1.61	12	0.24	-70.00	2159.00	6335	20230329	-45.15	2395	20230726	45.09	3990	-12.91	20240322	2850	21.93	20240208	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
160	20240402	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	40	2	1.14	288232750	81532	65.01	3435	3605	3410	4575	2465	3520	3535.21	0.14	0	-12000	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1716	-50.86	1.65	12	0.17	-70.00	2159.00	6335	20230329	-43.80	2395	20230726	48.64	3990	-10.78	20240322	2850	24.91	20240208	4045	-11.99	20231110	479	643.22	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
161	20240402	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-80	5	-2.27	34804430	10125	8.07	3435	3475	3410	4575	2465	3520	3437.47	0.14	0	2094	3623	3571	3468	3416	3313	3597	3442	1205	1055	2500	2250	5	1	48211715	1658	-49.14	1.59	12	0.02	-70.00	2159.00	6335	20230329	-45.70	2395	20230726	43.63	3990	-13.78	20240322	2850	20.70	20240208	4045	-14.96	20231110	479	618.16	20230726	0.00	N	082800	2500	1205 억		65645	N	N	0	N	00	N
162	20240401	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	85	2	2.47	432164240	125154	71.56	3455	3520	3365	4465	2405	3435	3452.95	0.14	0	-1334	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1697	-50.29	1.63	12	0.26	-70.00	2159.00	6335	20230329	-44.44	2395	20230726	46.97	3990	-11.78	20240322	2850	23.51	20240208	4045	-12.98	20231110	479	634.86	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
163	20240401	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	65	2	1.89	389597745	113025	64.62	3455	3500	3365	4465	2405	3435	3447.01	0.14	0	482	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1687	-50.00	1.62	12	0.23	-70.00	2159.00	6335	20230329	-44.75	2395	20230726	46.14	3990	-12.28	20240322	2850	22.81	20240208	4045	-13.47	20231110	479	630.69	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
164	20240401	140531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	50	2	1.46	326404850	94911	54.27	3455	3490	3365	4465	2405	3435	3439.06	0.14	0	-3373	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1680	-49.79	1.61	12	0.20	-70.00	2159.00	6335	20230329	-44.99	2395	20230726	45.51	3990	-12.66	20240322	2850	22.28	20240208	4045	-13.84	20231110	479	627.56	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
165	20240401	130529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	40	2	1.16	266847485	77796	44.48	3455	3475	3365	4465	2405	3435	3430.09	0.14	0	-1080	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1675	-49.64	1.61	12	0.16	-70.00	2159.00	6335	20230329	-45.15	2395	20230726	45.09	3990	-12.91	20240322	2850	21.93	20240208	4045	-14.09	20231110	479	625.47	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
166	20240401	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	10	2	0.29	233951615	68275	39.04	3455	3460	3365	4465	2405	3435	3426.61	0.14	0	-233	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1661	-49.21	1.60	12	0.14	-70.00	2159.00	6335	20230329	-45.62	2395	20230726	43.84	3990	-13.66	20240322	2850	20.88	20240208	4045	-14.83	20231110	479	619.21	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
167	20240401	110533	57	100.00	KOSDAQ		제약	N	N	N	N		N	3425	-10	5	-0.29	208806800	60989	34.87	3455	3460	3365	4465	2405	3435	3423.68	0.14	0	-157	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1651	-48.93	1.59	12	0.13	-70.00	2159.00	6335	20230329	-45.94	2395	20230726	43.01	3990	-14.16	20240322	2850	20.18	20240208	4045	-15.33	20231110	479	615.03	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
168	20240401	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-45	5	-1.31	135101545	39501	22.59	3455	3460	3365	4465	2405	3435	3420.21	0.14	0	-607	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1634	-48.43	1.57	12	0.08	-70.00	2159.00	6335	20230329	-46.49	2395	20230726	41.54	3990	-15.04	20240322	2850	18.95	20240208	4045	-16.19	20231110	479	607.72	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N
169	20240401	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-20	5	-0.58	26515500	7714	4.41	3455	3455	3400	4465	2405	3435	3437.32	0.14	0	-2685	3525	3480	3390	3345	3255	3502	3367	1205	1030	2500	2190	5	1	48211715	1646	-48.79	1.58	12	0.02	-70.00	2159.00	6335	20230329	-46.09	2395	20230726	42.59	3990	-14.41	20240322	2850	19.82	20240208	4045	-15.57	20231110	479	612.94	20230726	0.00	N	082800	2500	1205 억		66979	N	N	0	N	00	N