KissMeData/053950/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	160545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	0	3	0.00	160360667	130218	29.94	1235	1244	1220	1605	865	1235	1231.48	1.91	0	8616	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	440	-2.09	0.55	12	0.37	-590.00	2230.00	2515	20231108	-50.89	1135	20231026	8.81	1753	-29.55	20240321	1162	6.28	20240416	2515	-50.89	20231108	1135	8.81	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
3	20240430	150555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-1	5	-0.08	151656431	123168	28.32	1235	1244	1220	1605	865	1235	1231.30	1.91	0	9097	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	439	-2.09	0.55	12	0.35	-590.00	2230.00	2515	20231108	-50.93	1135	20231026	8.72	1753	-29.61	20240321	1162	6.20	20240416	2515	-50.93	20231108	1135	8.72	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
4	20240430	140556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	-6	5	-0.49	120637291	97993	22.53	1235	1244	1220	1605	865	1235	1231.08	1.91	0	8842	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	437	-2.08	0.55	12	0.28	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1162	5.77	20240416	2515	-51.13	20231108	1135	8.28	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
5	20240430	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	-1	5	-0.08	106842284	86782	19.95	1235	1244	1220	1605	865	1235	1231.16	1.91	0	7301	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	439	-2.09	0.55	12	0.24	-590.00	2230.00	2515	20231108	-50.93	1135	20231026	8.72	1753	-29.61	20240321	1162	6.20	20240416	2515	-50.93	20231108	1135	8.72	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
6	20240430	120556	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-5	5	-0.40	96690927	78540	18.06	1235	1244	1220	1605	865	1235	1231.10	1.91	0	6271	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	438	-2.08	0.55	12	0.22	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
7	20240430	110554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-11	5	-0.89	79334367	64406	14.81	1235	1244	1220	1605	865	1235	1231.79	1.91	0	-3054	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	436	-2.07	0.55	12	0.18	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
8	20240430	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-3	5	-0.24	46128828	37373	8.59	1235	1244	1220	1605	865	1235	1234.28	1.91	0	1897	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	439	-2.09	0.55	12	0.10	-590.00	2230.00	2515	20231108	-51.01	1135	20231026	8.55	1753	-29.72	20240321	1162	6.02	20240416	2515	-51.01	20231108	1135	8.55	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
9	20240430	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	0	3	0.00	17881472	14513	3.34	1235	1235	1220	1605	865	1235	1232.10	1.91	0	2738	1264	1249	1222	1207	1180	1257	1215	178	370	500	760	1	1	35593402	440	-2.09	0.55	12	0.04	-590.00	2230.00	2515	20231108	-50.89	1135	20231026	8.81	1753	-29.55	20240321	1162	6.28	20240416	2515	-50.89	20231108	1135	8.81	20231026	1.12	N	053950	500	177 억		679290	N	N	0	N	00	N
10	20240429	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	41	2	3.43	530483134	434502	346.45	1195	1237	1195	1552	836	1194	1220.87	1.43	0	156127	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	440	-2.09	0.55	12	1.22	-590.00	2230.00	2515	20231108	-50.89	1135	20231026	8.81	1753	-29.55	20240321	1162	6.28	20240416	2515	-50.89	20231108	1135	8.81	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
11	20240429	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1234	40	2	3.35	477184532	391358	312.05	1195	1235	1195	1552	836	1194	1219.30	1.43	0	148191	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	439	-2.09	0.55	12	1.10	-590.00	2230.00	2515	20231108	-50.93	1135	20231026	8.72	1753	-29.61	20240321	1162	6.20	20240416	2515	-50.93	20231108	1135	8.72	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
12	20240429	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	33	2	2.76	420211351	345123	275.18	1195	1232	1195	1552	836	1194	1217.57	1.43	0	144810	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	437	-2.08	0.55	12	0.97	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1162	5.59	20240416	2515	-51.21	20231108	1135	8.11	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
13	20240429	130554	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	30	2	2.51	352579732	290039	231.26	1195	1225	1195	1552	836	1194	1215.63	1.43	0	136716	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	436	-2.07	0.55	12	0.81	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
14	20240429	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	29	2	2.43	333307291	274293	218.71	1195	1225	1195	1552	836	1194	1215.15	1.43	0	129102	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	435	-2.07	0.55	12	0.77	-590.00	2230.00	2515	20231108	-51.37	1135	20231026	7.75	1753	-30.23	20240321	1162	5.25	20240416	2515	-51.37	20231108	1135	7.75	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
15	20240429	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	25	2	2.09	263654474	217291	173.26	1195	1225	1195	1552	836	1194	1213.37	1.43	0	110921	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	434	-2.07	0.55	12	0.61	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1162	4.91	20240416	2515	-51.53	20231108	1135	7.40	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
16	20240429	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	27	2	2.26	223817207	184533	147.14	1195	1225	1195	1552	836	1194	1212.88	1.43	0	104366	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	435	-2.07	0.55	12	0.52	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1162	5.08	20240416	2515	-51.45	20231108	1135	7.58	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
17	20240429	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	18	2	1.51	25409195	21050	16.78	1195	1213	1195	1552	836	1194	1207.09	1.43	0	13390	1220	1206	1199	1185	1178	1203	1182	178	358	500	740	1	1	35593402	431	-2.05	0.54	12	0.06	-590.00	2230.00	2515	20231108	-51.81	1135	20231026	6.78	1753	-30.86	20240321	1162	4.30	20240416	2515	-51.81	20231108	1135	6.78	20231026	1.12	N	053950	500	177 억		509506	N	N	0	N	00	N
18	20240426	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	-6	5	-0.50	149554136	125071	119.54	1199	1213	1192	1560	840	1200	1195.78	1.52	0	-30246	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	425	-2.02	0.54	12	0.35	-590.00	2230.00	2515	20231108	-52.52	1135	20231026	5.20	1753	-31.89	20240321	1162	2.75	20240416	2515	-52.52	20231108	1135	5.20	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
19	20240426	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	-6	5	-0.50	136173385	113866	108.83	1199	1213	1192	1560	840	1200	1195.91	1.52	0	-28748	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	425	-2.02	0.54	12	0.32	-590.00	2230.00	2515	20231108	-52.52	1135	20231026	5.20	1753	-31.89	20240321	1162	2.75	20240416	2515	-52.52	20231108	1135	5.20	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
20	20240426	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-1	5	-0.08	100544804	84053	80.33	1199	1213	1192	1560	840	1200	1196.21	1.52	0	-27396	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	427	-2.03	0.54	12	0.24	-590.00	2230.00	2515	20231108	-52.33	1135	20231026	5.64	1753	-31.60	20240321	1162	3.18	20240416	2515	-52.33	20231108	1135	5.64	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
21	20240426	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-5	5	-0.42	83934352	70188	67.08	1199	1213	1192	1560	840	1200	1195.85	1.52	0	-25965	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	425	-2.03	0.54	12	0.20	-590.00	2230.00	2515	20231108	-52.49	1135	20231026	5.29	1753	-31.83	20240321	1162	2.84	20240416	2515	-52.49	20231108	1135	5.29	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
22	20240426	120550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-4	5	-0.33	80016340	66910	63.95	1199	1213	1192	1560	840	1200	1195.88	1.52	0	-25965	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.19	-590.00	2230.00	2515	20231108	-52.45	1135	20231026	5.37	1753	-31.77	20240321	1162	2.93	20240416	2515	-52.45	20231108	1135	5.37	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
23	20240426	110549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-7	5	-0.58	67075845	56079	53.60	1199	1213	1192	1560	840	1200	1196.10	1.52	0	-20348	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	425	-2.02	0.53	12	0.16	-590.00	2230.00	2515	20231108	-52.56	1135	20231026	5.11	1753	-31.95	20240321	1162	2.67	20240416	2515	-52.56	20231108	1135	5.11	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
24	20240426	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	0	3	0.00	31661132	26433	25.26	1199	1213	1195	1560	840	1200	1197.79	1.52	0	-185	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	427	-2.03	0.54	12	0.07	-590.00	2230.00	2515	20231108	-52.29	1135	20231026	5.73	1753	-31.55	20240321	1162	3.27	20240416	2515	-52.29	20231108	1135	5.73	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
25	20240426	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-2	5	-0.17	2628276	2180	2.08	1199	1213	1198	1560	840	1200	1205.63	1.52	0	644	1214	1206	1199	1191	1184	1207	1192	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.01	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	1.11	N	053950	500	177 억		539752	N	N	0	N	00	N
26	20240425	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-1	5	-0.08	119207110	99512	51.96	1200	1207	1192	1561	841	1201	1197.90	1.55	0	-12944	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	427	-2.03	0.54	12	0.28	-590.00	2230.00	2515	20231108	-52.29	1135	20231026	5.73	1753	-31.55	20240321	1162	3.27	20240416	2515	-52.29	20231108	1135	5.73	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
27	20240425	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	0	3	0.00	108561104	90644	47.33	1200	1207	1192	1561	841	1201	1197.66	1.55	0	-12905	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	427	-2.04	0.54	12	0.25	-590.00	2230.00	2515	20231108	-52.25	1135	20231026	5.81	1753	-31.49	20240321	1162	3.36	20240416	2515	-52.25	20231108	1135	5.81	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
28	20240425	140547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1202	1	2	0.08	92569470	77307	40.36	1200	1207	1192	1561	841	1201	1197.43	1.55	0	-11091	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	428	-2.04	0.54	12	0.22	-590.00	2230.00	2515	20231108	-52.21	1135	20231026	5.90	1753	-31.43	20240321	1162	3.44	20240416	2515	-52.21	20231108	1135	5.90	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
29	20240425	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	6	2	0.50	79973453	66802	34.88	1200	1207	1192	1561	841	1201	1197.17	1.55	0	-10760	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	430	-2.05	0.54	12	0.19	-590.00	2230.00	2515	20231108	-52.01	1135	20231026	6.34	1753	-31.15	20240321	1162	3.87	20240416	2515	-52.01	20231108	1135	6.34	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
30	20240425	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-3	5	-0.25	57266775	47905	25.01	1200	1200	1192	1561	841	1201	1195.42	1.55	0	-9910	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.13	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
31	20240425	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-5	5	-0.42	51180727	42818	22.36	1200	1200	1192	1561	841	1201	1195.31	1.55	0	-7092	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.12	-590.00	2230.00	2515	20231108	-52.45	1135	20231026	5.37	1753	-31.77	20240321	1162	2.93	20240416	2515	-52.45	20231108	1135	5.37	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
32	20240425	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-4	5	-0.33	40879647	34200	17.86	1200	1200	1192	1561	841	1201	1195.31	1.55	0	-4286	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.10	-590.00	2230.00	2515	20231108	-52.41	1135	20231026	5.46	1753	-31.72	20240321	1162	3.01	20240416	2515	-52.41	20231108	1135	5.46	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
33	20240425	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-6	5	-0.50	5091292	4248	2.22	1200	1200	1195	1561	841	1201	1198.52	1.55	0	-3020	1217	1209	1200	1192	1183	1213	1196	178	360	500	740	1	1	35593402	425	-2.03	0.54	12	0.01	-590.00	2230.00	2515	20231108	-52.49	1135	20231026	5.29	1753	-31.83	20240321	1162	2.84	20240416	2515	-52.49	20231108	1135	5.29	20231026	1.07	N	053950	500	177 억		552696	N	N	0	N	00	N
34	20240424	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	3	2	0.25	228029364	190179	92.33	1195	1208	1191	1557	839	1198	1199.02	1.44	0	40202	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	427	-2.04	0.54	12	0.53	-590.00	2230.00	2515	20231108	-52.25	1135	20231026	5.81	1753	-31.49	20240321	1162	3.36	20240416	2515	-52.25	20231108	1135	5.81	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
35	20240424	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	0	3	0.00	223275681	186214	90.40	1195	1208	1191	1557	839	1198	1199.03	1.44	0	40097	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	426	-2.03	0.54	12	0.52	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
36	20240424	140545	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	0	3	0.00	197313713	164559	79.89	1195	1208	1191	1557	839	1198	1199.05	1.44	0	28014	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	426	-2.03	0.54	12	0.46	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
37	20240424	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	2	2	0.17	165501968	138115	67.05	1195	1208	1191	1557	839	1198	1198.29	1.44	0	20014	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	427	-2.03	0.54	12	0.39	-590.00	2230.00	2515	20231108	-52.29	1135	20231026	5.73	1753	-31.55	20240321	1162	3.27	20240416	2515	-52.29	20231108	1135	5.73	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
38	20240424	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	0	3	0.00	127323914	106234	51.57	1195	1208	1191	1557	839	1198	1198.52	1.44	0	14588	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	426	-2.03	0.54	12	0.30	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
39	20240424	110544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-3	5	-0.25	117763785	98247	47.70	1195	1208	1191	1557	839	1198	1198.65	1.44	0	14529	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	425	-2.03	0.54	12	0.28	-590.00	2230.00	2515	20231108	-52.49	1135	20231026	5.29	1753	-31.83	20240321	1162	2.84	20240416	2515	-52.49	20231108	1135	5.29	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
40	20240424	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	3	2	0.25	86433978	72078	34.99	1195	1208	1191	1557	839	1198	1199.17	1.44	0	18504	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	427	-2.04	0.54	12	0.20	-590.00	2230.00	2515	20231108	-52.25	1135	20231026	5.81	1753	-31.49	20240321	1162	3.36	20240416	2515	-52.25	20231108	1135	5.81	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
41	20240424	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	8	2	0.67	20318344	16969	8.24	1195	1208	1195	1557	839	1198	1197.38	1.44	0	4748	1236	1216	1203	1183	1170	1210	1177	178	359	500	740	1	1	35593402	429	-2.04	0.54	12	0.05	-590.00	2230.00	2515	20231108	-52.05	1135	20231026	6.26	1753	-31.20	20240321	1162	3.79	20240416	2515	-52.05	20231108	1135	6.26	20231026	1.07	N	053950	500	177 억		511825	N	N	0	N	00	N
42	20240423	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-7	5	-0.58	246426836	205467	86.15	1223	1223	1190	1566	844	1205	1199.35	1.61	0	-62717	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	426	-2.03	0.54	12	0.58	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1162	3.10	20240416	2515	-52.37	20231108	1135	5.55	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
43	20240423	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-8	5	-0.66	238081417	198494	83.23	1223	1223	1190	1566	844	1205	1199.44	1.61	0	-61774	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	426	-2.03	0.54	12	0.56	-590.00	2230.00	2515	20231108	-52.41	1135	20231026	5.46	1753	-31.72	20240321	1162	3.01	20240416	2515	-52.41	20231108	1135	5.46	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
44	20240423	140544	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-10	5	-0.83	203288552	169370	71.02	1223	1223	1190	1566	844	1205	1200.26	1.61	0	-64440	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	425	-2.03	0.54	12	0.48	-590.00	2230.00	2515	20231108	-52.49	1135	20231026	5.29	1753	-31.83	20240321	1162	2.84	20240416	2515	-52.49	20231108	1135	5.29	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
45	20240423	130541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-6	5	-0.50	192204120	160106	67.13	1223	1223	1190	1566	844	1205	1200.48	1.61	0	-64208	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	427	-2.03	0.54	12	0.45	-590.00	2230.00	2515	20231108	-52.33	1135	20231026	5.64	1753	-31.60	20240321	1162	3.18	20240416	2515	-52.33	20231108	1135	5.64	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
46	20240423	120542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1193	-12	5	-1.00	172936701	143993	60.38	1223	1223	1190	1566	844	1205	1201.01	1.61	0	-58530	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	425	-2.02	0.53	12	0.40	-590.00	2230.00	2515	20231108	-52.56	1135	20231026	5.11	1753	-31.95	20240321	1162	2.67	20240416	2515	-52.56	20231108	1135	5.11	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
47	20240423	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-9	5	-0.75	130617013	108551	45.52	1223	1223	1193	1566	844	1205	1203.28	1.61	0	-35395	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	426	-2.03	0.54	12	0.30	-590.00	2230.00	2515	20231108	-52.45	1135	20231026	5.37	1753	-31.77	20240321	1162	2.93	20240416	2515	-52.45	20231108	1135	5.37	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
48	20240423	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	3	2	0.25	40697104	33672	14.12	1223	1223	1205	1566	844	1205	1208.63	1.61	0	6717	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	430	-2.05	0.54	12	0.09	-590.00	2230.00	2515	20231108	-51.97	1135	20231026	6.43	1753	-31.09	20240321	1162	3.96	20240416	2515	-51.97	20231108	1135	6.43	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
49	20240423	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	8	2	0.66	2707043	2223	0.93	1223	1223	1213	1566	844	1205	1217.74	1.61	0	-838	1235	1219	1209	1193	1183	1228	1202	178	361	500	740	1	1	35593402	432	-2.06	0.54	12	0.01	-590.00	2230.00	2515	20231108	-51.77	1135	20231026	6.87	1753	-30.80	20240321	1162	4.39	20240416	2515	-51.77	20231108	1135	6.87	20231026	0.99	N	053950	500	177 억		574542	N	N	0	N	00	N
50	20240422	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	1	2	0.08	285996383	237118	114.26	1200	1225	1199	1565	843	1204	1206.14	1.57	0	14238	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	429	-2.04	0.54	12	0.67	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
51	20240422	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	2	2	0.17	270065201	223904	107.90	1200	1225	1199	1565	843	1204	1206.17	1.57	0	13652	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	429	-2.04	0.54	12	0.63	-590.00	2230.00	2515	20231108	-52.05	1135	20231026	6.26	1753	-31.20	20240321	1162	3.79	20240416	2515	-52.05	20231108	1135	6.26	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
52	20240422	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	0	3	0.00	206292852	170893	82.35	1200	1225	1199	1565	843	1204	1207.15	1.57	0	14337	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	429	-2.04	0.54	12	0.48	-590.00	2230.00	2515	20231108	-52.13	1135	20231026	6.08	1753	-31.32	20240321	1162	3.61	20240416	2515	-52.13	20231108	1135	6.08	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
53	20240422	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	3	2	0.25	172857456	143097	68.96	1200	1225	1199	1565	843	1204	1207.97	1.57	0	29094	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	430	-2.05	0.54	12	0.40	-590.00	2230.00	2515	20231108	-52.01	1135	20231026	6.34	1753	-31.15	20240321	1162	3.87	20240416	2515	-52.01	20231108	1135	6.34	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
54	20240422	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	1	2	0.08	154581757	127932	61.65	1200	1225	1199	1565	843	1204	1208.31	1.57	0	24157	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	429	-2.04	0.54	12	0.36	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
55	20240422	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	3	2	0.25	120841679	99877	48.13	1200	1225	1199	1565	843	1204	1209.90	1.57	0	42374	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	430	-2.05	0.54	12	0.28	-590.00	2230.00	2515	20231108	-52.01	1135	20231026	6.34	1753	-31.15	20240321	1162	3.87	20240416	2515	-52.01	20231108	1135	6.34	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
56	20240422	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	7	2	0.58	108737040	89849	43.30	1200	1225	1199	1565	843	1204	1210.22	1.57	0	44622	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	431	-2.05	0.54	12	0.25	-590.00	2230.00	2515	20231108	-51.85	1135	20231026	6.70	1753	-30.92	20240321	1162	4.22	20240416	2515	-51.85	20231108	1135	6.70	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
57	20240422	090539	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	5	2	0.42	22938091	19069	9.19	1200	1212	1199	1565	843	1204	1202.90	1.57	0	15886	1254	1229	1212	1187	1170	1220	1178	178	361	500	740	1	1	35593402	430	-2.05	0.54	12	0.05	-590.00	2230.00	2515	20231108	-51.93	1135	20231026	6.52	1753	-31.03	20240321	1162	4.04	20240416	2515	-51.93	20231108	1135	6.52	20231026	0.86	N	053950	500	177 억		560313	N	N	0	N	00	N
58	20240419	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-27	5	-2.19	251212264	207343	56.52	1237	1237	1195	1600	862	1231	1211.58	1.71	0	-48918	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	429	-2.04	0.54	12	0.58	-590.00	2230.00	2515	20231108	-52.13	1135	20231026	6.08	1753	-31.32	20240321	1162	3.61	20240416	2515	-52.13	20231108	1135	6.08	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
59	20240419	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-25	5	-2.03	235641797	194415	52.99	1237	1237	1195	1600	862	1231	1212.06	1.71	0	-46529	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	429	-2.04	0.54	12	0.55	-590.00	2230.00	2515	20231108	-52.05	1135	20231026	6.26	1753	-31.20	20240321	1162	3.79	20240416	2515	-52.05	20231108	1135	6.26	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
60	20240419	140515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	-24	5	-1.95	217678589	179490	48.92	1237	1237	1195	1600	862	1231	1212.76	1.71	0	-41978	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	430	-2.05	0.54	12	0.50	-590.00	2230.00	2515	20231108	-52.01	1135	20231026	6.34	1753	-31.15	20240321	1162	3.87	20240416	2515	-52.01	20231108	1135	6.34	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
61	20240419	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-26	5	-2.11	210372662	173427	47.27	1237	1237	1195	1600	862	1231	1213.03	1.71	0	-41273	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	429	-2.04	0.54	12	0.49	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1162	3.70	20240416	2515	-52.09	20231108	1135	6.17	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
62	20240419	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1196	-35	5	-2.84	183453080	151033	41.17	1237	1237	1195	1600	862	1231	1214.66	1.71	0	-42139	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	426	-2.03	0.54	12	0.42	-590.00	2230.00	2515	20231108	-52.45	1135	20231026	5.37	1753	-31.77	20240321	1162	2.93	20240416	2515	-52.45	20231108	1135	5.37	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
63	20240419	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-32	5	-2.60	156697119	128688	35.08	1237	1237	1199	1600	862	1231	1217.65	1.71	0	-42700	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	427	-2.03	0.54	12	0.36	-590.00	2230.00	2515	20231108	-52.33	1135	20231026	5.64	1753	-31.60	20240321	1162	3.18	20240416	2515	-52.33	20231108	1135	5.64	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
64	20240419	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-6	5	-0.49	60045447	49086	13.38	1237	1237	1218	1600	862	1231	1223.27	1.71	0	5756	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	436	-2.08	0.55	12	0.14	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1162	5.42	20240416	2515	-51.29	20231108	1135	7.93	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
65	20240419	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	4	2	0.32	10802875	8758	2.39	1237	1237	1220	1600	862	1231	1233.49	1.71	0	-4371	1281	1256	1217	1192	1153	1268	1204	178	369	500	760	1	1	35593402	440	-2.09	0.55	12	0.02	-590.00	2230.00	2515	20231108	-50.89	1135	20231026	8.81	1753	-29.55	20240321	1162	6.28	20240416	2515	-50.89	20231108	1135	8.81	20231026	0.75	N	053950	500	177 억		609231	N	N	0	N	00	N
66	20240418	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	45	2	3.79	446875164	366422	192.25	1186	1242	1178	1541	831	1186	1219.56	1.52	0	66497	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	438	-2.09	0.55	12	1.03	-590.00	2230.00	2515	20231108	-51.05	1135	20231026	8.46	1753	-29.78	20240321	1162	5.94	20240416	2515	-51.05	20231108	1135	8.46	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
67	20240418	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	44	2	3.71	435931488	357524	187.58	1186	1242	1178	1541	831	1186	1219.31	1.52	0	69200	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	438	-2.08	0.55	12	1.00	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
68	20240418	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	44	2	3.71	413363524	339201	177.97	1186	1242	1178	1541	831	1186	1218.64	1.52	0	69731	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	438	-2.08	0.55	12	0.95	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1162	5.85	20240416	2515	-51.09	20231108	1135	8.37	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
69	20240418	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	38	2	3.20	388539321	319014	167.38	1186	1242	1178	1541	831	1186	1217.94	1.52	0	66755	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	436	-2.07	0.55	12	0.90	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1162	5.34	20240416	2515	-51.33	20231108	1135	7.84	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
70	20240418	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	35	2	2.95	379272036	311458	163.41	1186	1242	1178	1541	831	1186	1217.73	1.52	0	66099	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	435	-2.07	0.55	12	0.88	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1162	5.08	20240416	2515	-51.45	20231108	1135	7.58	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
71	20240418	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	41	2	3.46	360722595	296320	155.47	1186	1242	1178	1541	831	1186	1217.34	1.52	0	65406	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	437	-2.08	0.55	12	0.83	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1162	5.59	20240416	2515	-51.21	20231108	1135	8.11	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
72	20240418	100516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	36	2	3.04	221724715	183413	96.23	1186	1225	1178	1541	831	1186	1208.88	1.52	0	44714	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	435	-2.07	0.55	12	0.52	-590.00	2230.00	2515	20231108	-51.41	1135	20231026	7.67	1753	-30.29	20240321	1162	5.16	20240416	2515	-51.41	20231108	1135	7.67	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
73	20240418	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	-6	5	-0.51	15030808	12693	6.66	1186	1197	1178	1541	831	1186	1184.18	1.52	0	-1741	1201	1193	1181	1173	1161	1197	1177	178	355	500	730	1	1	35593402	420	-2.00	0.53	12	0.04	-590.00	2230.00	2515	20231108	-53.08	1135	20231026	3.96	1753	-32.69	20240321	1162	1.55	20240416	2515	-53.08	20231108	1135	3.96	20231026	0.74	N	053950	500	177 억		542732	N	N	0	N	00	N
74	20240417	160509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1186	18	2	1.54	220865473	187358	52.43	1171	1189	1169	1518	818	1168	1178.84	1.63	0	-36576	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	422	-2.01	0.53	12	0.53	-590.00	2230.00	2515	20231108	-52.84	1135	20231026	4.49	1753	-32.34	20240321	1162	2.07	20240416	2515	-52.84	20231108	1135	4.49	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
75	20240417	150518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1180	12	2	1.03	195343738	165779	46.39	1171	1189	1169	1518	818	1168	1178.34	1.63	0	-36351	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	420	-2.00	0.53	12	0.47	-590.00	2230.00	2515	20231108	-53.08	1135	20231026	3.96	1753	-32.69	20240321	1162	1.55	20240416	2515	-53.08	20231108	1135	3.96	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
76	20240417	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1185	17	2	1.46	159994090	135842	38.01	1171	1189	1169	1518	818	1168	1177.80	1.63	0	-21641	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	422	-2.01	0.53	12	0.38	-590.00	2230.00	2515	20231108	-52.88	1135	20231026	4.41	1753	-32.40	20240321	1162	1.98	20240416	2515	-52.88	20231108	1135	4.41	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
77	20240417	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	1171	3	2	0.26	114245927	97006	27.15	1171	1185	1171	1518	818	1168	1177.72	1.63	0	-17442	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	417	-1.98	0.53	12	0.27	-590.00	2230.00	2515	20231108	-53.44	1135	20231026	3.17	1753	-33.20	20240321	1162	0.77	20240416	2515	-53.44	20231108	1135	3.17	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
78	20240417	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1182	14	2	1.20	76117255	64576	18.07	1171	1185	1171	1518	818	1168	1178.72	1.63	0	8765	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	421	-2.00	0.53	12	0.18	-590.00	2230.00	2515	20231108	-53.00	1135	20231026	4.14	1753	-32.57	20240321	1162	1.72	20240416	2515	-53.00	20231108	1135	4.14	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
79	20240417	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	1179	11	2	0.94	59222320	50258	14.06	1171	1185	1171	1518	818	1168	1178.37	1.63	0	8562	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	420	-2.00	0.53	12	0.14	-590.00	2230.00	2515	20231108	-53.12	1135	20231026	3.88	1753	-32.74	20240321	1162	1.46	20240416	2515	-53.12	20231108	1135	3.88	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
80	20240417	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1184	16	2	1.37	31956814	27106	7.59	1171	1185	1171	1518	818	1168	1178.96	1.63	0	10315	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	421	-2.01	0.53	12	0.08	-590.00	2230.00	2515	20231108	-52.92	1135	20231026	4.32	1753	-32.46	20240321	1162	1.89	20240416	2515	-52.92	20231108	1135	4.32	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
81	20240417	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1174	6	2	0.51	2323140	1981	0.55	1171	1179	1171	1518	818	1168	1172.71	1.63	0	-10	1226	1196	1179	1149	1132	1188	1141	178	350	500	720	1	1	35593402	418	-1.99	0.53	12	0.01	-590.00	2230.00	2515	20231108	-53.32	1135	20231026	3.44	1753	-33.03	20240321	1162	1.03	20240416	2515	-53.32	20231108	1135	3.44	20231026	0.85	N	053950	500	177 억		579279	N	N	0	N	00	N
82	20240416	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-32	5	-2.67	416244620	353066	121.05	1209	1209	1162	1560	840	1200	1178.94	1.75	0	-43413	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	416	-1.98	0.52	12	0.99	-590.00	2230.00	2515	20231108	-53.56	1135	20231026	2.91	1753	-33.37	20240321	1162	0.52	20240416	2515	-53.56	20231108	1135	2.91	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
83	20240416	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	-31	5	-2.58	399306848	338566	116.08	1209	1209	1162	1560	840	1200	1179.41	1.75	0	-44895	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	416	-1.98	0.52	12	0.95	-590.00	2230.00	2515	20231108	-53.52	1135	20231026	3.00	1753	-33.31	20240321	1162	0.60	20240416	2515	-53.52	20231108	1135	3.00	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
84	20240416	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1164	-36	5	-3.00	359678624	304533	104.41	1209	1209	1162	1560	840	1200	1181.08	1.75	0	-48393	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	414	-1.97	0.52	12	0.86	-590.00	2230.00	2515	20231108	-53.72	1135	20231026	2.56	1753	-33.60	20240321	1162	0.17	20240416	2515	-53.72	20231108	1135	2.56	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
85	20240416	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1168	-32	5	-2.67	333094898	281713	96.59	1209	1209	1162	1560	840	1200	1182.39	1.75	0	-41800	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	416	-1.98	0.52	12	0.79	-590.00	2230.00	2515	20231108	-53.56	1135	20231026	2.91	1753	-33.37	20240321	1162	0.52	20240416	2515	-53.56	20231108	1135	2.91	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
86	20240416	120515	57	100.00	KOSDAQ		제약	N	N	N	N		N	1169	-31	5	-2.58	312614314	264146	90.57	1209	1209	1162	1560	840	1200	1183.49	1.75	0	-34975	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	416	-1.98	0.52	12	0.74	-590.00	2230.00	2515	20231108	-53.52	1135	20231026	3.00	1753	-33.31	20240321	1162	0.60	20240416	2515	-53.52	20231108	1135	3.00	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
87	20240416	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1172	-28	5	-2.33	256387034	215931	74.03	1209	1209	1167	1560	840	1200	1187.36	1.75	0	-40295	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	417	-1.99	0.53	12	0.61	-590.00	2230.00	2515	20231108	-53.40	1135	20231026	3.26	1753	-33.14	20240321	1167	0.43	20240416	2515	-53.40	20231108	1135	3.26	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
88	20240416	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	-6	5	-0.50	86853538	72531	24.87	1209	1209	1192	1560	840	1200	1197.47	1.75	0	-21383	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	425	-2.02	0.54	12	0.20	-590.00	2230.00	2515	20231108	-52.52	1135	20231026	5.20	1753	-31.89	20240321	1192	0.17	20240416	2515	-52.52	20231108	1135	5.20	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
89	20240416	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-2	5	-0.17	34638024	28887	9.90	1209	1209	1196	1560	840	1200	1199.09	1.75	0	-8576	1232	1216	1208	1192	1184	1212	1188	178	360	500	740	1	1	35593402	426	-2.03	0.54	12	0.08	-590.00	2230.00	2515	20231108	-52.37	1135	20231026	5.55	1753	-31.66	20240321	1195	0.25	20240314	2515	-52.37	20231108	1135	5.55	20231026	0.84	N	053950	500	177 억		622692	N	N	0	N	00	N
90	20240415	160506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-27	5	-2.20	345494992	286003	148.16	1223	1224	1200	1595	859	1227	1208.01	1.79	0	-12291	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	427	-2.03	0.54	12	0.80	-590.00	2230.00	2515	20231108	-52.29	1135	20231026	5.73	1753	-31.55	20240321	1195	0.42	20240314	2515	-52.29	20231108	1135	5.73	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
91	20240415	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	-16	5	-1.30	291792670	241309	125.01	1223	1224	1200	1595	859	1227	1209.21	1.79	0	-13892	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	431	-2.05	0.54	12	0.68	-590.00	2230.00	2515	20231108	-51.85	1135	20231026	6.70	1753	-30.92	20240321	1195	1.34	20240314	2515	-51.85	20231108	1135	6.70	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
92	20240415	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-13	5	-1.06	202873640	167571	86.81	1223	1224	1204	1595	859	1227	1210.67	1.79	0	-11579	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	432	-2.06	0.54	12	0.47	-590.00	2230.00	2515	20231108	-51.73	1135	20231026	6.96	1753	-30.75	20240321	1195	1.59	20240314	2515	-51.73	20231108	1135	6.96	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
93	20240415	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-13	5	-1.06	173038508	142901	74.03	1223	1224	1204	1595	859	1227	1210.90	1.79	0	-19430	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	432	-2.06	0.54	12	0.40	-590.00	2230.00	2515	20231108	-51.73	1135	20231026	6.96	1753	-30.75	20240321	1195	1.59	20240314	2515	-51.73	20231108	1135	6.96	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
94	20240415	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	-19	5	-1.55	156651772	129366	67.02	1223	1224	1204	1595	859	1227	1210.92	1.79	0	-10513	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	430	-2.05	0.54	12	0.36	-590.00	2230.00	2515	20231108	-51.97	1135	20231026	6.43	1753	-31.09	20240321	1195	1.09	20240314	2515	-51.97	20231108	1135	6.43	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
95	20240415	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	-19	5	-1.55	137732552	113711	58.91	1223	1224	1204	1595	859	1227	1211.25	1.79	0	-11813	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	430	-2.05	0.54	12	0.32	-590.00	2230.00	2515	20231108	-51.97	1135	20231026	6.43	1753	-31.09	20240321	1195	1.09	20240314	2515	-51.97	20231108	1135	6.43	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
96	20240415	100506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-13	5	-1.06	106052014	87537	45.35	1223	1224	1204	1595	859	1227	1211.51	1.79	0	-4332	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	432	-2.06	0.54	12	0.25	-590.00	2230.00	2515	20231108	-51.73	1135	20231026	6.96	1753	-30.75	20240321	1195	1.59	20240314	2515	-51.73	20231108	1135	6.96	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
97	20240415	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1204	-23	5	-1.87	34677480	28597	14.81	1223	1224	1204	1595	859	1227	1212.63	1.79	0	-10622	1249	1238	1223	1212	1197	1243	1217	178	368	500	760	1	1	35593402	429	-2.04	0.54	12	0.08	-590.00	2230.00	2515	20231108	-52.13	1135	20231026	6.08	1753	-31.32	20240321	1195	0.75	20240314	2515	-52.13	20231108	1135	6.08	20231026	0.84	N	053950	500	177 억		636001	N	N	0	N	00	N
98	20240412	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	8	2	0.66	235691960	192778	88.65	1210	1234	1208	1584	854	1219	1222.60	1.76	0	9530	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	437	-2.08	0.55	12	0.54	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1195	2.68	20240314	2515	-51.21	20231108	1135	8.11	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
99	20240412	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	6	2	0.49	219806415	179816	82.69	1210	1234	1208	1584	854	1219	1222.40	1.76	0	2747	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	436	-2.08	0.55	12	0.51	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1195	2.51	20240314	2515	-51.29	20231108	1135	7.93	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
100	20240412	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	2	2	0.16	192007298	157107	72.25	1210	1234	1208	1584	854	1219	1222.14	1.76	0	-2521	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	435	-2.07	0.55	12	0.44	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1195	2.18	20240314	2515	-51.45	20231108	1135	7.58	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
101	20240412	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	1	2	0.08	168001190	137416	63.19	1210	1234	1208	1584	854	1219	1222.57	1.76	0	-2301	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	434	-2.07	0.55	12	0.39	-590.00	2230.00	2515	20231108	-51.49	1135	20231026	7.49	1753	-30.41	20240321	1195	2.09	20240314	2515	-51.49	20231108	1135	7.49	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
102	20240412	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	1	2	0.08	154810760	126619	58.23	1210	1234	1208	1584	854	1219	1222.65	1.76	0	623	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	434	-2.07	0.55	12	0.36	-590.00	2230.00	2515	20231108	-51.49	1135	20231026	7.49	1753	-30.41	20240321	1195	2.09	20240314	2515	-51.49	20231108	1135	7.49	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
103	20240412	110502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	10	2	0.82	112777716	92307	42.45	1210	1234	1208	1584	854	1219	1221.77	1.76	0	10476	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	437	-2.08	0.55	12	0.26	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1195	2.85	20240314	2515	-51.13	20231108	1135	8.28	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
104	20240412	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1221	2	2	0.16	63490254	52183	24.00	1210	1228	1208	1584	854	1219	1216.68	1.76	0	7010	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	435	-2.07	0.55	12	0.15	-590.00	2230.00	2515	20231108	-51.45	1135	20231026	7.58	1753	-30.35	20240321	1195	2.18	20240314	2515	-51.45	20231108	1135	7.58	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
105	20240412	090503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	-7	5	-0.57	7078841	5835	2.68	1210	1219	1210	1584	854	1219	1213.17	1.76	0	1426	1237	1227	1214	1204	1191	1221	1198	178	365	500	750	1	1	35593402	431	-2.05	0.54	12	0.02	-590.00	2230.00	2515	20231108	-51.81	1135	20231026	6.78	1753	-30.86	20240321	1195	1.42	20240314	2515	-51.81	20231108	1135	6.78	20231026	0.84	N	053950	500	177 억		626471	N	N	0	N	00	N
106	20240411	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	2	2	0.16	261870473	216520	94.19	1224	1224	1201	1582	852	1217	1209.42	1.80	0	-13655	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	434	-2.07	0.55	12	0.61	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1195	2.01	20240314	2515	-51.53	20231108	1135	7.40	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
107	20240411	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	1	2	0.08	255727904	211478	91.99	1224	1224	1201	1582	852	1217	1209.24	1.80	0	-13085	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	434	-2.06	0.55	12	0.59	-590.00	2230.00	2515	20231108	-51.57	1135	20231026	7.31	1753	-30.52	20240321	1195	1.92	20240314	2515	-51.57	20231108	1135	7.31	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
108	20240411	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1216	-1	5	-0.08	248930143	205892	89.56	1224	1224	1201	1582	852	1217	1209.03	1.80	0	-12950	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	433	-2.06	0.55	12	0.58	-590.00	2230.00	2515	20231108	-51.65	1135	20231026	7.14	1753	-30.63	20240321	1195	1.76	20240314	2515	-51.65	20231108	1135	7.14	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
109	20240411	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1213	-4	5	-0.33	211849639	175400	76.30	1224	1224	1201	1582	852	1217	1207.80	1.80	0	-26681	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	432	-2.06	0.54	12	0.49	-590.00	2230.00	2515	20231108	-51.77	1135	20231026	6.87	1753	-30.80	20240321	1195	1.51	20240314	2515	-51.77	20231108	1135	6.87	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
110	20240411	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1205	-12	5	-0.99	189816287	157168	68.37	1224	1224	1201	1582	852	1217	1207.72	1.80	0	-23907	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	429	-2.04	0.54	12	0.44	-590.00	2230.00	2515	20231108	-52.09	1135	20231026	6.17	1753	-31.26	20240321	1195	0.84	20240314	2515	-52.09	20231108	1135	6.17	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
111	20240411	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	-11	5	-0.90	172720633	142997	62.20	1224	1224	1201	1582	852	1217	1207.86	1.80	0	-26657	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	429	-2.04	0.54	12	0.40	-590.00	2230.00	2515	20231108	-52.05	1135	20231026	6.26	1753	-31.20	20240321	1195	0.92	20240314	2515	-52.05	20231108	1135	6.26	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
112	20240411	100504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	-3	5	-0.25	144162055	119310	51.90	1224	1224	1201	1582	852	1217	1208.29	1.80	0	-35571	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	432	-2.06	0.54	12	0.34	-590.00	2230.00	2515	20231108	-51.73	1135	20231026	6.96	1753	-30.75	20240321	1195	1.59	20240314	2515	-51.73	20231108	1135	6.96	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
113	20240411	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	1	2	0.08	47517162	39038	16.98	1224	1224	1215	1582	852	1217	1217.20	1.80	0	-31790	1244	1230	1218	1204	1192	1237	1211	178	365	500	750	1	1	35593402	434	-2.06	0.55	12	0.11	-590.00	2230.00	2515	20231108	-51.57	1135	20231026	7.31	1753	-30.52	20240321	1195	1.92	20240314	2515	-51.57	20231108	1135	7.31	20231026	0.84	N	053950	500	177 억		640126	N	N	0	N	00	N
114	20240409	160454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-7	5	-0.57	264656932	216759	87.13	1210	1232	1206	1591	857	1224	1221.00	1.84	0	-16686	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	433	-2.06	0.55	12	0.61	-590.00	2230.00	2515	20231108	-51.61	1135	20231026	7.22	1753	-30.58	20240321	1195	1.84	20240314	2515	-51.61	20231108	1135	7.22	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
115	20240409	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-5	5	-0.41	249795045	204554	82.22	1210	1232	1206	1591	857	1224	1221.17	1.84	0	-17004	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	434	-2.07	0.55	12	0.57	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1195	2.01	20240314	2515	-51.53	20231108	1135	7.40	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
116	20240409	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-4	5	-0.33	232194900	190108	76.42	1210	1232	1206	1591	857	1224	1221.38	1.84	0	-18578	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	434	-2.07	0.55	12	0.53	-590.00	2230.00	2515	20231108	-51.49	1135	20231026	7.49	1753	-30.41	20240321	1195	2.09	20240314	2515	-51.49	20231108	1135	7.49	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
117	20240409	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	-7	5	-0.57	204869607	167676	67.40	1210	1232	1206	1591	857	1224	1221.82	1.84	0	-17832	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	433	-2.06	0.55	12	0.47	-590.00	2230.00	2515	20231108	-51.61	1135	20231026	7.22	1753	-30.58	20240321	1195	1.84	20240314	2515	-51.61	20231108	1135	7.22	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
118	20240409	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	0	3	0.00	140854363	115267	46.33	1210	1231	1206	1591	857	1224	1221.98	1.84	0	-25029	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	436	-2.07	0.55	12	0.32	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1195	2.43	20240314	2515	-51.33	20231108	1135	7.84	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
119	20240409	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	1	2	0.08	118447617	96882	38.94	1210	1231	1206	1591	857	1224	1222.60	1.84	0	-19911	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	436	-2.08	0.55	12	0.27	-590.00	2230.00	2515	20231108	-51.29	1135	20231026	7.93	1753	-30.12	20240321	1195	2.51	20240314	2515	-51.29	20231108	1135	7.93	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
120	20240409	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	6	2	0.49	96962040	79317	31.88	1210	1231	1206	1591	857	1224	1222.46	1.84	0	-7393	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	438	-2.08	0.55	12	0.22	-590.00	2230.00	2515	20231108	-51.09	1135	20231026	8.37	1753	-29.83	20240321	1195	2.93	20240314	2515	-51.09	20231108	1135	8.37	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
121	20240409	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-5	5	-0.41	19941441	16461	6.62	1210	1222	1210	1591	857	1224	1211.43	1.84	0	3774	1286	1255	1239	1208	1192	1247	1200	178	367	500	750	1	1	35593402	434	-2.07	0.55	12	0.05	-590.00	2230.00	2515	20231108	-51.53	1135	20231026	7.40	1753	-30.46	20240321	1195	2.01	20240314	2515	-51.53	20231108	1135	7.40	20231026	0.83	N	053950	500	177 억		653572	N	N	0	N	00	N
122	20240408	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-24	5	-1.92	301288364	244969	56.87	1270	1270	1223	1622	874	1248	1229.93	1.80	0	12931	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	436	-2.07	0.55	12	0.69	-590.00	2230.00	2515	20231108	-51.33	1135	20231026	7.84	1753	-30.18	20240321	1195	2.43	20240314	2515	-51.33	20231108	1135	7.84	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
123	20240408	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-21	5	-1.68	281691617	228975	53.16	1270	1270	1223	1622	874	1248	1230.23	1.80	0	13234	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	437	-2.08	0.55	12	0.64	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1195	2.68	20240314	2515	-51.21	20231108	1135	8.11	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
124	20240408	140457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-20	5	-1.60	244670821	198794	46.15	1270	1270	1223	1622	874	1248	1230.78	1.80	0	4150	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	437	-2.08	0.55	12	0.56	-590.00	2230.00	2515	20231108	-51.17	1135	20231026	8.19	1753	-29.95	20240321	1195	2.76	20240314	2515	-51.17	20231108	1135	8.19	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
125	20240408	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-20	5	-1.60	233186722	189444	43.98	1270	1270	1223	1622	874	1248	1230.90	1.80	0	1162	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	437	-2.08	0.55	12	0.53	-590.00	2230.00	2515	20231108	-51.17	1135	20231026	8.19	1753	-29.95	20240321	1195	2.76	20240314	2515	-51.17	20231108	1135	8.19	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
126	20240408	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	-21	5	-1.68	211241580	171538	39.82	1270	1270	1223	1622	874	1248	1231.46	1.80	0	-37	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	437	-2.08	0.55	12	0.48	-590.00	2230.00	2515	20231108	-51.21	1135	20231026	8.11	1753	-30.01	20240321	1195	2.68	20240314	2515	-51.21	20231108	1135	8.11	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
127	20240408	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	-19	5	-1.52	175888487	142655	33.12	1270	1270	1223	1622	874	1248	1232.96	1.80	0	-2493	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	437	-2.08	0.55	12	0.40	-590.00	2230.00	2515	20231108	-51.13	1135	20231026	8.28	1753	-29.89	20240321	1195	2.85	20240314	2515	-51.13	20231108	1135	8.28	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
128	20240408	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	-12	5	-0.96	103951069	84016	19.50	1270	1270	1226	1622	874	1248	1237.28	1.80	0	-9629	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	440	-2.09	0.55	12	0.24	-590.00	2230.00	2515	20231108	-50.85	1135	20231026	8.90	1753	-29.49	20240321	1195	3.43	20240314	2515	-50.85	20231108	1135	8.90	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
129	20240408	090456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1268	20	2	1.60	28516847	22894	5.31	1270	1270	1226	1622	874	1248	1245.60	1.80	0	2940	1293	1270	1254	1231	1215	1262	1223	178	374	500	770	1	1	35593402	451	-2.15	0.57	12	0.06	-590.00	2230.00	2515	20231108	-49.58	1135	20231026	11.72	1753	-27.67	20240321	1195	6.11	20240314	2515	-49.58	20231108	1135	11.72	20231026	0.83	N	053950	500	177 억		640640	N	N	0	N	00	N
130	20240405	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	-18	5	-1.42	536512041	428715	76.39	1270	1277	1238	1645	887	1266	1251.44	1.93	0	-44583	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	444	-2.12	0.56	12	1.20	-590.00	2230.00	2515	20231108	-50.38	1135	20231026	9.96	1753	-28.81	20240321	1195	4.44	20240314	2515	-50.38	20231108	1135	9.96	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
131	20240405	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-26	5	-2.05	517893622	413754	73.72	1270	1277	1238	1645	887	1266	1251.69	1.93	0	-45269	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	441	-2.10	0.56	12	1.16	-590.00	2230.00	2515	20231108	-50.70	1135	20231026	9.25	1753	-29.26	20240321	1195	3.77	20240314	2515	-50.70	20231108	1135	9.25	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
132	20240405	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-24	5	-1.90	422302936	336696	59.99	1270	1277	1241	1645	887	1266	1254.26	1.93	0	-46136	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	442	-2.11	0.56	12	0.95	-590.00	2230.00	2515	20231108	-50.62	1135	20231026	9.43	1753	-29.15	20240321	1195	3.93	20240314	2515	-50.62	20231108	1135	9.43	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
133	20240405	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	-19	5	-1.50	377421489	300576	53.56	1270	1277	1242	1645	887	1266	1255.66	1.93	0	-42007	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	444	-2.11	0.56	12	0.84	-590.00	2230.00	2515	20231108	-50.42	1135	20231026	9.87	1753	-28.86	20240321	1195	4.35	20240314	2515	-50.42	20231108	1135	9.87	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
134	20240405	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	-19	5	-1.50	335510202	266898	47.56	1270	1277	1243	1645	887	1266	1257.07	1.93	0	-45304	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	444	-2.11	0.56	12	0.75	-590.00	2230.00	2515	20231108	-50.42	1135	20231026	9.87	1753	-28.86	20240321	1195	4.35	20240314	2515	-50.42	20231108	1135	9.87	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
135	20240405	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-20	5	-1.58	290428861	230742	41.11	1270	1277	1245	1645	887	1266	1258.67	1.93	0	-45534	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	443	-2.11	0.56	12	0.65	-590.00	2230.00	2515	20231108	-50.46	1135	20231026	9.78	1753	-28.92	20240321	1195	4.27	20240314	2515	-50.46	20231108	1135	9.78	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
136	20240405	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1273	7	2	0.55	153917528	121957	21.73	1270	1277	1250	1645	887	1266	1262.06	1.93	0	168	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	453	-2.16	0.57	12	0.34	-590.00	2230.00	2515	20231108	-49.38	1135	20231026	12.16	1753	-27.38	20240321	1195	6.53	20240314	2515	-49.38	20231108	1135	12.16	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
137	20240405	090448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1275	9	2	0.71	27139246	21466	3.82	1270	1277	1260	1645	887	1266	1264.29	1.93	0	3682	1345	1305	1285	1245	1225	1295	1235	178	379	500	780	1	1	35593402	454	-2.16	0.57	12	0.06	-590.00	2230.00	2515	20231108	-49.30	1135	20231026	12.33	1753	-27.27	20240321	1195	6.69	20240314	2515	-49.30	20231108	1135	12.33	20231026	0.86	N	053950	500	177 억		685223	N	N	0	N	00	N
138	20240404	160448	57	100.00	KOSDAQ		제약	N	N	N	N		N	1266	-9	5	-0.71	708389110	548305	142.53	1313	1325	1265	1657	893	1275	1291.98	2.35	0	-151870	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	451	-2.15	0.57	12	1.54	-590.00	2230.00	2515	20231108	-49.66	1135	20231026	11.54	1753	-27.78	20240321	1195	5.94	20240314	2515	-49.66	20231108	1135	11.54	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
139	20240404	150446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	-4	5	-0.31	690481272	534179	138.86	1313	1325	1265	1657	893	1275	1292.60	2.35	0	-151386	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	452	-2.15	0.57	12	1.50	-590.00	2230.00	2515	20231108	-49.46	1135	20231026	11.98	1753	-27.50	20240321	1195	6.36	20240314	2515	-49.46	20231108	1135	11.98	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
140	20240404	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	1271	-4	5	-0.31	632000737	488107	126.88	1313	1325	1270	1657	893	1275	1294.80	2.35	0	-122210	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	452	-2.15	0.57	12	1.37	-590.00	2230.00	2515	20231108	-49.46	1135	20231026	11.98	1753	-27.50	20240321	1195	6.36	20240314	2515	-49.46	20231108	1135	11.98	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
141	20240404	130443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1278	3	2	0.24	562414257	433422	112.67	1313	1325	1272	1657	893	1275	1297.61	2.35	0	-118431	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	455	-2.17	0.57	12	1.22	-590.00	2230.00	2515	20231108	-49.18	1135	20231026	12.60	1753	-27.10	20240321	1195	6.95	20240314	2515	-49.18	20231108	1135	12.60	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
142	20240404	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	1	2	0.08	508669775	391255	101.71	1313	1325	1275	1657	893	1275	1300.10	2.35	0	-100974	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	454	-2.16	0.57	12	1.10	-590.00	2230.00	2515	20231108	-49.26	1135	20231026	12.42	1753	-27.21	20240321	1195	6.78	20240314	2515	-49.26	20231108	1135	12.42	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
143	20240404	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	1286	11	2	0.86	481213445	369785	96.13	1313	1325	1275	1657	893	1275	1301.33	2.35	0	-92661	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	458	-2.18	0.58	12	1.04	-590.00	2230.00	2515	20231108	-48.87	1135	20231026	13.30	1753	-26.64	20240321	1195	7.62	20240314	2515	-48.87	20231108	1135	13.30	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
144	20240404	100446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1289	14	2	1.10	401414650	307619	79.97	1313	1325	1275	1657	893	1275	1304.91	2.35	0	-72690	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	459	-2.18	0.58	12	0.86	-590.00	2230.00	2515	20231108	-48.75	1135	20231026	13.57	1753	-26.47	20240321	1195	7.87	20240314	2515	-48.75	20231108	1135	13.57	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
145	20240404	090446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1280	5	2	0.39	98747331	75888	19.73	1313	1313	1275	1657	893	1275	1301.22	2.35	0	-33569	1317	1296	1274	1253	1231	1285	1242	178	382	500	790	1	1	35593402	456	-2.17	0.57	12	0.21	-590.00	2230.00	2515	20231108	-49.11	1135	20231026	12.78	1753	-26.98	20240321	1195	7.11	20240314	2515	-49.11	20231108	1135	12.78	20231026	0.84	N	053950	500	177 억		837083	N	N	0	N	00	N
146	20240403	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1275	-23	5	-1.77	467224290	368759	48.59	1294	1295	1252	1687	909	1298	1267.01	2.17	0	64093	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	454	-2.16	0.57	12	1.04	-590.00	2230.00	2515	20231108	-49.30	1135	20231026	12.33	1753	-27.27	20240321	1195	6.69	20240314	2515	-49.30	20231108	1135	12.33	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
147	20240403	150443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1276	-22	5	-1.69	456392731	360262	47.47	1294	1295	1252	1687	909	1298	1266.84	2.17	0	65678	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	454	-2.16	0.57	12	1.01	-590.00	2230.00	2515	20231108	-49.26	1135	20231026	12.42	1753	-27.21	20240321	1195	6.78	20240314	2515	-49.26	20231108	1135	12.42	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
148	20240403	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1277	-21	5	-1.62	445302594	351552	46.32	1294	1295	1252	1687	909	1298	1266.68	2.17	0	64526	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	455	-2.16	0.57	12	0.99	-590.00	2230.00	2515	20231108	-49.22	1135	20231026	12.51	1753	-27.15	20240321	1195	6.86	20240314	2515	-49.22	20231108	1135	12.51	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
149	20240403	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1272	-26	5	-2.00	426952975	337191	44.43	1294	1295	1252	1687	909	1298	1266.21	2.17	0	62419	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	453	-2.16	0.57	12	0.95	-590.00	2230.00	2515	20231108	-49.42	1135	20231026	12.07	1753	-27.44	20240321	1195	6.44	20240314	2515	-49.42	20231108	1135	12.07	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
150	20240403	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	1269	-29	5	-2.23	374693443	296134	39.02	1294	1295	1252	1687	909	1298	1265.28	2.17	0	64565	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	452	-2.15	0.57	12	0.83	-590.00	2230.00	2515	20231108	-49.54	1135	20231026	11.81	1753	-27.61	20240321	1195	6.19	20240314	2515	-49.54	20231108	1135	11.81	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
151	20240403	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1263	-35	5	-2.70	341110773	269627	35.53	1294	1295	1252	1687	909	1298	1265.12	2.17	0	52400	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	450	-2.14	0.57	12	0.76	-590.00	2230.00	2515	20231108	-49.78	1135	20231026	11.28	1753	-27.95	20240321	1195	5.69	20240314	2515	-49.78	20231108	1135	11.28	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
152	20240403	100443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1273	-25	5	-1.93	258604114	204447	26.94	1294	1295	1252	1687	909	1298	1264.90	2.17	0	43838	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	453	-2.16	0.57	12	0.57	-590.00	2230.00	2515	20231108	-49.38	1135	20231026	12.16	1753	-27.38	20240321	1195	6.53	20240314	2515	-49.38	20231108	1135	12.16	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
153	20240403	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1265	-33	5	-2.54	40079492	31331	4.13	1294	1295	1261	1687	909	1298	1279.23	2.17	0	-18070	1389	1343	1317	1271	1245	1330	1258	178	389	500	800	1	1	35593402	450	-2.14	0.57	12	0.09	-590.00	2230.00	2515	20231108	-49.70	1135	20231026	11.45	1753	-27.84	20240321	1195	5.86	20240314	2515	-49.70	20231108	1135	11.45	20231026	0.71	N	053950	500	177 억		772983	N	N	0	N	00	N
154	20240402	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1298	-61	5	-4.49	991140392	756092	34.05	1360	1363	1291	1766	952	1359	1310.89	2.45	0	-127899	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	462	-2.20	0.58	12	2.12	-590.00	2230.00	2515	20231108	-48.39	1135	20231026	14.36	1753	-25.96	20240321	1195	8.62	20240314	2515	-48.39	20231108	1135	14.36	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
155	20240402	150441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1296	-63	5	-4.64	953016578	726701	32.73	1360	1363	1291	1766	952	1359	1311.43	2.45	0	-122532	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	461	-2.20	0.58	12	2.04	-590.00	2230.00	2515	20231108	-48.47	1135	20231026	14.19	1753	-26.07	20240321	1195	8.45	20240314	2515	-48.47	20231108	1135	14.19	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
156	20240402	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1299	-60	5	-4.42	854181004	650423	29.29	1360	1363	1296	1766	952	1359	1313.27	2.45	0	-97418	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	462	-2.20	0.58	12	1.83	-590.00	2230.00	2515	20231108	-48.35	1135	20231026	14.45	1753	-25.90	20240321	1195	8.70	20240314	2515	-48.35	20231108	1135	14.45	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
157	20240402	130436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1302	-57	5	-4.19	767566959	583779	26.29	1360	1363	1300	1766	952	1359	1314.82	2.45	0	-69079	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	463	-2.21	0.58	12	1.64	-590.00	2230.00	2515	20231108	-48.23	1135	20231026	14.71	1753	-25.73	20240321	1195	8.95	20240314	2515	-48.23	20231108	1135	14.71	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
158	20240402	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1305	-54	5	-3.97	681675026	517833	23.32	1360	1363	1304	1766	952	1359	1316.40	2.45	0	-55522	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	464	-2.21	0.59	12	1.45	-590.00	2230.00	2515	20231108	-48.11	1135	20231026	14.98	1753	-25.56	20240321	1195	9.21	20240314	2515	-48.11	20231108	1135	14.98	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
159	20240402	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1313	-46	5	-3.38	595829285	452240	20.37	1360	1363	1307	1766	952	1359	1317.51	2.45	0	-62514	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	467	-2.23	0.59	12	1.27	-590.00	2230.00	2515	20231108	-47.79	1135	20231026	15.68	1753	-25.10	20240321	1195	9.87	20240314	2515	-47.79	20231108	1135	15.68	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
160	20240402	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1312	-47	5	-3.46	495306888	375531	16.91	1360	1363	1309	1766	952	1359	1318.95	2.45	0	-37783	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	467	-2.22	0.59	12	1.06	-590.00	2230.00	2515	20231108	-47.83	1135	20231026	15.59	1753	-25.16	20240321	1195	9.79	20240314	2515	-47.83	20231108	1135	15.59	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
161	20240402	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1325	-34	5	-2.50	54950460	41073	1.85	1360	1363	1321	1766	952	1359	1337.87	2.45	0	-14079	1513	1435	1366	1288	1219	1475	1328	178	407	500	840	1	1	35593402	472	-2.25	0.59	12	0.12	-590.00	2230.00	2515	20231108	-47.32	1135	20231026	16.74	1753	-24.42	20240321	1195	10.88	20240314	2515	-47.32	20231108	1135	16.74	20231026	0.72	N	053950	500	177 억		871600	N	N	0	N	00	N
162	20240401	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1359	58	2	4.46	3072835534	2209540	329.53	1298	1444	1297	1691	911	1301	1390.79	1.77	0	272670	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	484	-2.30	0.61	12	6.21	-590.00	2230.00	2515	20231108	-45.96	1135	20231026	19.74	1753	-22.48	20240321	1195	13.72	20240314	2515	-45.96	20231108	1135	19.74	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
163	20240401	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	1361	60	2	4.61	2993847099	2151457	320.87	1298	1444	1297	1691	911	1301	1391.54	1.77	0	267567	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	484	-2.31	0.61	12	6.04	-590.00	2230.00	2515	20231108	-45.88	1135	20231026	19.91	1753	-22.36	20240321	1195	13.89	20240314	2515	-45.88	20231108	1135	19.91	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
164	20240401	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1365	64	2	4.92	2912032993	2091415	311.91	1298	1444	1297	1691	911	1301	1392.37	1.77	0	258239	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	486	-2.31	0.61	12	5.88	-590.00	2230.00	2515	20231108	-45.73	1135	20231026	20.26	1753	-22.13	20240321	1195	14.23	20240314	2515	-45.73	20231108	1135	20.26	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
165	20240401	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1372	71	2	5.46	2799292697	2008455	299.54	1298	1444	1297	1691	911	1301	1393.75	1.77	0	256853	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	488	-2.33	0.62	12	5.64	-590.00	2230.00	2515	20231108	-45.45	1135	20231026	20.88	1753	-21.73	20240321	1195	14.81	20240314	2515	-45.45	20231108	1135	20.88	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
166	20240401	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1374	73	2	5.61	2715467807	1947318	290.42	1298	1444	1297	1691	911	1301	1394.47	1.77	0	263405	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	489	-2.33	0.62	12	5.47	-590.00	2230.00	2515	20231108	-45.37	1135	20231026	21.06	1753	-21.62	20240321	1195	14.98	20240314	2515	-45.37	20231108	1135	21.06	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
167	20240401	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	1377	76	2	5.84	2520358780	1805192	269.22	1298	1444	1297	1691	911	1301	1396.17	1.77	0	230983	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	490	-2.33	0.62	12	5.07	-590.00	2230.00	2515	20231108	-45.25	1135	20231026	21.32	1753	-21.45	20240321	1195	15.23	20240314	2515	-45.25	20231108	1135	21.32	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
168	20240401	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	1391	90	2	6.92	2244258681	1606650	239.61	1298	1444	1297	1691	911	1301	1396.86	1.77	0	208901	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	495	-2.36	0.62	12	4.51	-590.00	2230.00	2515	20231108	-44.69	1135	20231026	22.56	1753	-20.65	20240321	1195	16.40	20240314	2515	-44.69	20231108	1135	22.56	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N
169	20240401	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	1303	2	2	0.15	88968668	67985	10.14	1298	1326	1297	1691	911	1301	1308.65	1.77	0	5124	1352	1326	1304	1278	1256	1315	1267	178	390	500	800	1	1	35593402	464	-2.21	0.58	12	0.19	-590.00	2230.00	2515	20231108	-48.19	1135	20231026	14.80	1753	-25.67	20240321	1195	9.04	20240314	2515	-48.19	20231108	1135	14.80	20231026	0.73	N	053950	500	177 억		630063	N	N	0	N	00	N