KissMeData/183490/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	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1967	82	2	4.35	1522284221	784524	309.79	1889	1967	1869	2450	1320	1885	1940.25	8.05	0	134836	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1673	-17.88	0.87	12	0.92	-110.00	2273.00	2080	20240327	-5.43	1110	20231026	77.21	2080	-5.43	20240327	1564	25.77	20240308	2080	-5.43	20240327	1110	77.21	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
3	20240430	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	1962	77	2	4.08	1454439779	750016	296.16	1889	1966	1869	2450	1320	1885	1939.21	8.05	0	133598	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1669	-17.84	0.86	12	0.88	-110.00	2273.00	2080	20240327	-5.67	1110	20231026	76.76	2080	-5.67	20240327	1564	25.45	20240308	2080	-5.67	20240327	1110	76.76	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
4	20240430	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	1959	74	2	3.93	1120657934	579646	228.89	1889	1961	1869	2450	1320	1885	1933.35	8.05	0	152665	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1666	-17.81	0.86	12	0.68	-110.00	2273.00	2080	20240327	-5.82	1110	20231026	76.49	2080	-5.82	20240327	1564	25.26	20240308	2080	-5.82	20240327	1110	76.49	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
5	20240430	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	1934	49	2	2.60	834374543	432745	170.88	1889	1961	1869	2450	1320	1885	1928.10	8.05	0	80630	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1645	-17.58	0.85	12	0.51	-110.00	2273.00	2080	20240327	-7.02	1110	20231026	74.23	2080	-7.02	20240327	1564	23.66	20240308	2080	-7.02	20240327	1110	74.23	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
6	20240430	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	1930	45	2	2.39	770924777	399993	157.95	1889	1961	1869	2450	1320	1885	1927.35	8.05	0	77702	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1642	-17.55	0.85	12	0.47	-110.00	2273.00	2080	20240327	-7.21	1110	20231026	73.87	2080	-7.21	20240327	1564	23.40	20240308	2080	-7.21	20240327	1110	73.87	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
7	20240430	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1949	64	2	3.40	653363823	339356	134.00	1889	1961	1869	2450	1320	1885	1925.31	8.05	0	110589	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1658	-17.72	0.86	12	0.40	-110.00	2273.00	2080	20240327	-6.30	1110	20231026	75.59	2080	-6.30	20240327	1564	24.62	20240308	2080	-6.30	20240327	1110	75.59	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
8	20240430	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	1945	60	2	3.18	553364225	287992	113.72	1889	1961	1869	2450	1320	1885	1921.46	8.05	0	93705	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1655	-17.68	0.86	12	0.34	-110.00	2273.00	2080	20240327	-6.49	1110	20231026	75.23	2080	-6.49	20240327	1564	24.36	20240308	2080	-6.49	20240327	1110	75.23	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
9	20240430	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-6	5	-0.32	32628535	17389	6.87	1889	1889	1869	2450	1320	1885	1876.39	8.05	0	-1700	1915	1900	1885	1870	1855	1892	1862	425	565	500	1310	1	1	85065562	1598	-17.08	0.83	12	0.02	-110.00	2273.00	2080	20240327	-9.66	1110	20231026	69.28	2080	-9.66	20240327	1564	20.14	20240308	2080	-9.66	20240327	1110	69.28	20231026	0.68	N	183490	500	425 억		6845513	N	N	1	N	00	N
10	20240429	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	5	2	0.27	473447224	251619	103.89	1900	1900	1870	2440	1316	1880	1881.60	8.01	0	34868	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1603	-17.14	0.83	12	0.30	-110.00	2273.00	2080	20240327	-9.38	1110	20231026	69.82	2080	-9.38	20240327	1564	20.52	20240308	2080	-9.38	20240327	1110	69.82	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
11	20240429	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	3	2	0.16	450638900	239518	98.89	1900	1900	1870	2440	1316	1880	1881.44	8.01	0	34068	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1602	-17.12	0.83	12	0.28	-110.00	2273.00	2080	20240327	-9.47	1110	20231026	69.64	2080	-9.47	20240327	1564	20.40	20240308	2080	-9.47	20240327	1110	69.64	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
12	20240429	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-1	5	-0.05	342907899	182331	75.28	1900	1900	1870	2440	1316	1880	1880.69	8.01	0	12841	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1598	-17.08	0.83	12	0.21	-110.00	2273.00	2080	20240327	-9.66	1110	20231026	69.28	2080	-9.66	20240327	1564	20.14	20240308	2080	-9.66	20240327	1110	69.28	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
13	20240429	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	-3	5	-0.16	230998347	122886	50.74	1900	1900	1870	2440	1316	1880	1879.78	8.01	0	24520	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1597	-17.06	0.83	12	0.14	-110.00	2273.00	2080	20240327	-9.76	1110	20231026	69.10	2080	-9.76	20240327	1564	20.01	20240308	2080	-9.76	20240327	1110	69.10	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
14	20240429	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	1	2	0.05	204078208	108563	44.82	1900	1900	1870	2440	1316	1880	1879.81	8.01	0	26694	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1600	-17.10	0.83	12	0.13	-110.00	2273.00	2080	20240327	-9.57	1110	20231026	69.46	2080	-9.57	20240327	1564	20.27	20240308	2080	-9.57	20240327	1110	69.46	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
15	20240429	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	1	2	0.05	167609468	89147	36.81	1900	1900	1870	2440	1316	1880	1880.15	8.01	0	25143	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1600	-17.10	0.83	12	0.10	-110.00	2273.00	2080	20240327	-9.57	1110	20231026	69.46	2080	-9.57	20240327	1564	20.27	20240308	2080	-9.57	20240327	1110	69.46	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
16	20240429	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	1	2	0.05	73948187	39388	16.26	1900	1900	1870	2440	1316	1880	1877.40	8.01	0	-561	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1600	-17.10	0.83	12	0.05	-110.00	2273.00	2080	20240327	-9.57	1110	20231026	69.46	2080	-9.57	20240327	1564	20.27	20240308	2080	-9.57	20240327	1110	69.46	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
17	20240429	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	10	2	0.53	26387112	14033	5.79	1900	1900	1870	2440	1316	1880	1880.37	8.01	0	-2067	1902	1890	1871	1859	1840	1897	1866	425	560	500	1310	1	1	85065562	1608	-17.18	0.83	12	0.02	-110.00	2273.00	2080	20240327	-9.13	1110	20231026	70.27	2080	-9.13	20240327	1564	20.84	20240308	2080	-9.13	20240327	1110	70.27	20231026	0.69	N	183490	500	425 억		6811424	N	N	1	N	00	N
18	20240426	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	13	2	0.70	451453145	241150	65.60	1865	1883	1852	2425	1307	1867	1872.08	7.99	0	11339	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1599	-17.09	0.83	12	0.28	-110.00	2273.00	2080	20240327	-9.62	1110	20231026	69.37	2080	-9.62	20240327	1564	20.20	20240308	2080	-9.62	20240327	1110	69.37	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
19	20240426	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	14	2	0.75	438579531	234303	63.74	1865	1883	1852	2425	1307	1867	1871.85	7.99	0	10939	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1600	-17.10	0.83	12	0.28	-110.00	2273.00	2080	20240327	-9.57	1110	20231026	69.46	2080	-9.57	20240327	1564	20.27	20240308	2080	-9.57	20240327	1110	69.46	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
20	20240426	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	13	2	0.70	381005329	203660	55.41	1865	1883	1852	2425	1307	1867	1870.79	7.99	0	8985	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1599	-17.09	0.83	12	0.24	-110.00	2273.00	2080	20240327	-9.62	1110	20231026	69.37	2080	-9.62	20240327	1564	20.20	20240308	2080	-9.62	20240327	1110	69.37	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
21	20240426	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	1	2	0.05	251477641	134654	36.63	1865	1883	1852	2425	1307	1867	1867.58	7.99	0	-8113	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1589	-16.98	0.82	12	0.16	-110.00	2273.00	2080	20240327	-10.19	1110	20231026	68.29	2080	-10.19	20240327	1564	19.44	20240308	2080	-10.19	20240327	1110	68.29	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
22	20240426	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	3	2	0.16	228534199	122365	33.29	1865	1883	1852	2425	1307	1867	1867.64	7.99	0	-8935	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1591	-17.00	0.82	12	0.14	-110.00	2273.00	2080	20240327	-10.10	1110	20231026	68.47	2080	-10.10	20240327	1564	19.57	20240308	2080	-10.10	20240327	1110	68.47	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
23	20240426	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	5	2	0.27	198436677	106265	28.91	1865	1883	1852	2425	1307	1867	1867.38	7.99	0	-2618	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1592	-17.02	0.82	12	0.12	-110.00	2273.00	2080	20240327	-10.00	1110	20231026	68.65	2080	-10.00	20240327	1564	19.69	20240308	2080	-10.00	20240327	1110	68.65	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
24	20240426	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	1854	-13	5	-0.70	95617066	51351	13.97	1865	1880	1852	2425	1307	1867	1862.03	7.99	0	-11022	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1577	-16.85	0.82	12	0.06	-110.00	2273.00	2080	20240327	-10.87	1110	20231026	67.03	2080	-10.87	20240327	1564	18.54	20240308	2080	-10.87	20240327	1110	67.03	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
25	20240426	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	3	2	0.16	14172061	7590	2.06	1865	1880	1865	2425	1307	1867	1867.20	7.99	0	-283	1911	1888	1861	1838	1811	1875	1825	425	558	500	1300	1	1	85065562	1591	-17.00	0.82	12	0.01	-110.00	2273.00	2080	20240327	-10.10	1110	20231026	68.47	2080	-10.10	20240327	1564	19.57	20240308	2080	-10.10	20240327	1110	68.47	20231026	0.68	N	183490	500	425 억		6797932	N	N	1	N	00	N
26	20240425	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1867	-1	5	-0.05	684025402	366726	88.36	1870	1884	1834	2425	1308	1868	1865.22	7.99	0	2969	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1588	-16.97	0.82	12	0.43	-110.00	2273.00	2080	20240327	-10.24	1110	20231026	68.20	2080	-10.24	20240327	1564	19.37	20240308	2080	-10.24	20240327	1110	68.20	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
27	20240425	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	3	2	0.16	664841235	356434	85.88	1870	1884	1834	2425	1308	1868	1865.26	7.99	0	2198	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1592	-17.01	0.82	12	0.42	-110.00	2273.00	2080	20240327	-10.05	1110	20231026	68.56	2080	-10.05	20240327	1564	19.63	20240308	2080	-10.05	20240327	1110	68.56	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
28	20240425	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	4	2	0.21	504810834	271165	65.33	1870	1884	1834	2425	1308	1868	1861.64	7.99	0	27588	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1592	-17.02	0.82	12	0.32	-110.00	2273.00	2080	20240327	-10.00	1110	20231026	68.65	2080	-10.00	20240327	1564	19.69	20240308	2080	-10.00	20240327	1110	68.65	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
29	20240425	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1854	-14	5	-0.75	247097499	133370	32.13	1870	1884	1834	2425	1308	1868	1852.72	7.99	0	-28427	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1577	-16.85	0.82	12	0.16	-110.00	2273.00	2080	20240327	-10.87	1110	20231026	67.03	2080	-10.87	20240327	1564	18.54	20240308	2080	-10.87	20240327	1110	67.03	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
30	20240425	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-28	5	-1.50	233302877	125920	30.34	1870	1884	1834	2425	1308	1868	1852.79	7.99	0	-26802	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1565	-16.73	0.81	12	0.15	-110.00	2273.00	2080	20240327	-11.54	1110	20231026	65.77	2080	-11.54	20240327	1564	17.65	20240308	2080	-11.54	20240327	1110	65.77	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
31	20240425	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	1851	-17	5	-0.91	155594113	83773	20.18	1870	1884	1844	2425	1308	1868	1857.33	7.99	0	-9717	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1575	-16.83	0.81	12	0.10	-110.00	2273.00	2080	20240327	-11.01	1110	20231026	66.76	2080	-11.01	20240327	1564	18.35	20240308	2080	-11.01	20240327	1110	66.76	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
32	20240425	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	2	2	0.11	98188343	52834	12.73	1870	1884	1844	2425	1308	1868	1858.43	7.99	0	7346	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1591	-17.00	0.82	12	0.06	-110.00	2273.00	2080	20240327	-10.10	1110	20231026	68.47	2080	-10.10	20240327	1564	19.57	20240308	2080	-10.10	20240327	1110	68.47	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
33	20240425	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-11	5	-0.59	49530200	26765	6.45	1870	1870	1844	2425	1308	1868	1850.56	7.99	0	10611	1910	1889	1858	1837	1806	1894	1842	425	557	500	1300	1	1	85065562	1580	-16.88	0.82	12	0.03	-110.00	2273.00	2080	20240327	-10.72	1110	20231026	67.30	2080	-10.72	20240327	1564	18.73	20240308	2080	-10.72	20240327	1110	67.30	20231026	0.68	N	183490	500	425 억		6797550	N	N	1	N	00	N
34	20240424	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	18	2	0.97	764890729	412865	74.16	1868	1879	1827	2405	1295	1850	1852.63	8.07	0	-65576	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1589	-16.98	0.82	12	0.49	-110.00	2273.00	2080	20240327	-10.19	1110	20231026	68.29	2080	-10.19	20240327	1564	19.44	20240308	2080	-10.19	20240327	1110	68.29	20231026	0.69	N	183490	500	425 억		6863961	N	N	1	N	00	N
35	20240424	150928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1866	16	2	0.86	753631929	406832	73.08	1868	1879	1827	2405	1295	1850	1852.45	8.07	0	-66660	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1587	-16.96	0.82	12	0.48	-110.00	2273.00	2080	20240327	-10.29	1110	20231026	68.11	2080	-10.29	20240327	1564	19.31	20240308	2080	-10.29	20240327	1110	68.11	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
36	20240424	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1866	16	2	0.86	617589588	333849	59.97	1868	1879	1827	2405	1295	1850	1849.91	8.07	0	-81630	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1587	-16.96	0.82	12	0.39	-110.00	2273.00	2080	20240327	-10.29	1110	20231026	68.11	2080	-10.29	20240327	1564	19.31	20240308	2080	-10.29	20240327	1110	68.11	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
37	20240424	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	-11	5	-0.59	453107475	245138	44.03	1868	1879	1827	2405	1295	1850	1848.37	8.07	0	-92225	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1564	-16.72	0.81	12	0.29	-110.00	2273.00	2080	20240327	-11.59	1110	20231026	65.68	2080	-11.59	20240327	1564	17.58	20240308	2080	-11.59	20240327	1110	65.68	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
38	20240424	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	1848	-2	5	-0.11	405470457	219327	39.40	1868	1879	1827	2405	1295	1850	1848.70	8.07	0	-90336	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1572	-16.80	0.81	12	0.26	-110.00	2273.00	2080	20240327	-11.15	1110	20231026	66.49	2080	-11.15	20240327	1564	18.16	20240308	2080	-11.15	20240327	1110	66.49	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
39	20240424	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	1831	-19	5	-1.03	377296831	204025	36.65	1868	1879	1827	2405	1295	1850	1849.26	8.07	0	-85339	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1558	-16.65	0.81	12	0.24	-110.00	2273.00	2080	20240327	-11.97	1110	20231026	64.95	2080	-11.97	20240327	1564	17.07	20240308	2080	-11.97	20240327	1110	64.95	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
40	20240424	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-10	5	-0.54	290295462	156629	28.14	1868	1879	1831	2405	1295	1850	1853.42	8.07	0	-54928	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1565	-16.73	0.81	12	0.18	-110.00	2273.00	2080	20240327	-11.54	1110	20231026	65.77	2080	-11.54	20240327	1564	17.65	20240308	2080	-11.54	20240327	1110	65.77	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
41	20240424	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	1852	2	2	0.11	134555781	72227	12.97	1868	1879	1850	2405	1295	1850	1863.14	8.07	0	-21467	1888	1869	1831	1812	1774	1878	1821	425	555	500	1290	1	1	85065562	1575	-16.84	0.81	12	0.08	-110.00	2273.00	2080	20240327	-10.96	1110	20231026	66.85	2080	-10.96	20240327	1564	18.41	20240308	2080	-10.96	20240327	1110	66.85	20231026	0.69	N	183490	500	425 억		6863961	N	N	2	N	00	N
42	20240423	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1850	60	2	3.35	1008729236	550586	150.52	1810	1850	1793	2325	1253	1790	1832.07	7.90	0	145597	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1574	-16.82	0.81	12	0.65	-110.00	2273.00	2190	20230417	-15.53	1110	20231026	66.67	2080	-11.06	20240327	1564	18.29	20240308	2080	-11.06	20240327	1110	66.67	20231026	0.70	N	183490	500	425 억		6717085	N	N	2	N	00	N
43	20240423	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1847	57	2	3.18	930398420	508227	138.94	1810	1849	1793	2325	1253	1790	1830.67	7.90	0	133376	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1571	-16.79	0.81	12	0.60	-110.00	2273.00	2190	20230417	-15.66	1110	20231026	66.40	2080	-11.20	20240327	1564	18.09	20240308	2080	-11.20	20240327	1110	66.40	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
44	20240423	140922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	50	2	2.79	731348680	400349	109.45	1810	1841	1793	2325	1253	1790	1826.78	7.90	0	115039	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1565	-16.73	0.81	12	0.47	-110.00	2273.00	2190	20230417	-15.98	1110	20231026	65.77	2080	-11.54	20240327	1564	17.65	20240308	2080	-11.54	20240327	1110	65.77	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
45	20240423	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1824	34	2	1.90	398099537	218727	59.79	1810	1832	1793	2325	1253	1790	1820.07	7.90	0	55186	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1552	-16.58	0.80	12	0.26	-110.00	2273.00	2190	20230417	-16.71	1110	20231026	64.32	2080	-12.31	20240327	1564	16.62	20240308	2080	-12.31	20240327	1110	64.32	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
46	20240423	120920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1825	35	2	1.96	319496700	175721	48.04	1810	1830	1793	2325	1253	1790	1818.20	7.90	0	37528	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1552	-16.59	0.80	12	0.21	-110.00	2273.00	2190	20230417	-16.67	1110	20231026	64.41	2080	-12.26	20240327	1564	16.69	20240308	2080	-12.26	20240327	1110	64.41	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
47	20240423	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	25	2	1.40	289926140	159505	43.60	1810	1830	1793	2325	1253	1790	1817.66	7.90	0	34291	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1544	-16.50	0.80	12	0.19	-110.00	2273.00	2190	20230417	-17.12	1110	20231026	63.51	2080	-12.74	20240327	1564	16.05	20240308	2080	-12.74	20240327	1110	63.51	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
48	20240423	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	1818	28	2	1.56	214886803	118256	32.33	1810	1830	1793	2325	1253	1790	1817.13	7.90	0	28496	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1546	-16.53	0.80	12	0.14	-110.00	2273.00	2190	20230417	-16.99	1110	20231026	63.78	2080	-12.60	20240327	1564	16.24	20240308	2080	-12.60	20240327	1110	63.78	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
49	20240423	090920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	13	2	0.73	21037577	11667	3.19	1810	1810	1793	2325	1253	1790	1803.17	7.90	0	-6992	1832	1811	1783	1762	1734	1821	1772	425	535	500	1250	1	1	85065562	1534	-16.39	0.79	12	0.01	-110.00	2273.00	2190	20230417	-17.67	1110	20231026	62.43	2080	-13.32	20240327	1564	15.28	20240308	2080	-13.32	20240327	1110	62.43	20231026	0.70	N	183490	500	425 억		6717085	N	N	1	N	00	N
50	20240422	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	31	2	1.76	648271324	363593	73.26	1760	1804	1755	2285	1232	1759	1782.94	7.79	0	91246	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1523	-16.27	0.79	12	0.43	-110.00	2273.00	2220	20230414	-19.37	1110	20231026	61.26	2080	-13.94	20240327	1564	14.45	20240308	2080	-13.94	20240327	1110	61.26	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
51	20240422	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	28	2	1.59	629023133	352829	71.09	1760	1804	1755	2285	1232	1759	1782.80	7.79	0	89479	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1520	-16.25	0.79	12	0.41	-110.00	2273.00	2220	20230414	-19.50	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2080	-14.09	20240327	1110	60.99	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
52	20240422	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	11	2	0.63	167255801	94502	19.04	1760	1785	1755	2285	1232	1759	1769.87	7.79	0	-19422	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1506	-16.09	0.78	12	0.11	-110.00	2273.00	2220	20230414	-20.27	1110	20231026	59.46	2080	-14.90	20240327	1564	13.17	20240308	2080	-14.90	20240327	1110	59.46	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
53	20240422	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1777	18	2	1.02	147347525	83282	16.78	1760	1785	1755	2285	1232	1759	1769.26	7.79	0	-14846	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1512	-16.15	0.78	12	0.10	-110.00	2273.00	2220	20230414	-19.95	1110	20231026	60.09	2080	-14.57	20240327	1564	13.62	20240308	2080	-14.57	20240327	1110	60.09	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
54	20240422	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1771	12	2	0.68	126055418	71265	14.36	1760	1785	1755	2285	1232	1759	1768.83	7.79	0	-14911	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1507	-16.10	0.78	12	0.08	-110.00	2273.00	2220	20230414	-20.23	1110	20231026	59.55	2080	-14.86	20240327	1564	13.24	20240308	2080	-14.86	20240327	1110	59.55	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
55	20240422	110914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1762	3	2	0.17	97101045	54827	11.05	1760	1785	1755	2285	1232	1759	1771.04	7.79	0	-4515	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1499	-16.02	0.78	12	0.06	-110.00	2273.00	2220	20230414	-20.63	1110	20231026	58.74	2080	-15.29	20240327	1564	12.66	20240308	2080	-15.29	20240327	1110	58.74	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
56	20240422	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1773	14	2	0.80	54338249	30619	6.17	1760	1785	1755	2285	1232	1759	1774.66	7.79	0	-1578	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1508	-16.12	0.78	12	0.04	-110.00	2273.00	2220	20230414	-20.14	1110	20231026	59.73	2080	-14.76	20240327	1564	13.36	20240308	2080	-14.76	20240327	1110	59.73	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
57	20240422	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1784	25	2	1.42	13240340	7466	1.50	1760	1785	1755	2285	1232	1759	1773.42	7.79	0	-1147	1840	1799	1751	1710	1662	1775	1686	425	526	500	1230	1	1	85065562	1518	-16.22	0.78	12	0.01	-110.00	2273.00	2220	20230414	-19.64	1110	20231026	60.72	2080	-14.23	20240327	1564	14.07	20240308	2080	-14.23	20240327	1110	60.72	20231026	0.71	N	183490	500	425 억		6628390	N	N	1	N	00	N
58	20240419	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1759	-1	5	-0.06	865532173	494101	181.56	1780	1792	1703	2285	1232	1760	1751.73	7.75	0	24945	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1496	-15.99	0.77	12	0.58	-110.00	2273.00	2290	20230413	-23.19	1110	20231026	58.47	2080	-15.43	20240327	1564	12.47	20240308	2080	-15.43	20240327	1110	58.47	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
59	20240419	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1752	-8	5	-0.45	848507664	484396	177.99	1780	1792	1703	2285	1232	1760	1751.68	7.75	0	26402	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1490	-15.93	0.77	12	0.57	-110.00	2273.00	2290	20230413	-23.49	1110	20231026	57.84	2080	-15.77	20240327	1564	12.02	20240308	2080	-15.77	20240327	1110	57.84	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
60	20240419	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	1761	1	2	0.06	739602999	423114	155.47	1780	1792	1703	2285	1232	1760	1748.00	7.75	0	47285	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1498	-16.01	0.77	12	0.50	-110.00	2273.00	2290	20230413	-23.10	1110	20231026	58.65	2080	-15.34	20240327	1564	12.60	20240308	2080	-15.34	20240327	1110	58.65	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
61	20240419	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	-35	5	-1.99	393063574	227343	83.54	1780	1780	1703	2285	1232	1760	1728.95	7.75	0	20954	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1467	-15.68	0.76	12	0.27	-110.00	2273.00	2290	20230413	-24.67	1110	20231026	55.41	2080	-17.07	20240327	1564	10.29	20240308	2080	-17.07	20240327	1110	55.41	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
62	20240419	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1709	-51	5	-2.90	339935715	196378	72.16	1780	1780	1703	2285	1232	1760	1731.03	7.75	0	7530	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1454	-15.54	0.75	12	0.23	-110.00	2273.00	2290	20230413	-25.37	1110	20231026	53.96	2080	-17.84	20240327	1564	9.27	20240308	2080	-17.84	20240327	1110	53.96	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
63	20240419	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1727	-33	5	-1.88	216572076	124197	45.64	1780	1780	1707	2285	1232	1760	1743.78	7.75	0	-13131	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1469	-15.70	0.76	12	0.15	-110.00	2273.00	2290	20230413	-24.59	1110	20231026	55.59	2080	-16.97	20240327	1564	10.42	20240308	2080	-16.97	20240327	1110	55.59	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
64	20240419	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	1753	-7	5	-0.40	118382926	67405	24.77	1780	1780	1740	2285	1232	1760	1756.29	7.75	0	3024	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1491	-15.94	0.77	12	0.08	-110.00	2273.00	2290	20230413	-23.45	1110	20231026	57.93	2080	-15.72	20240327	1564	12.08	20240308	2080	-15.72	20240327	1110	57.93	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
65	20240419	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1758	-2	5	-0.11	26474629	14997	5.51	1780	1780	1757	2285	1232	1760	1765.33	7.75	0	162	1793	1776	1747	1730	1701	1785	1739	425	525	500	1230	1	1	85065562	1495	-15.98	0.77	12	0.02	-110.00	2273.00	2290	20230413	-23.23	1110	20231026	58.38	2080	-15.48	20240327	1564	12.40	20240308	2080	-15.48	20240327	1110	58.38	20231026	0.72	N	183490	500	425 억		6592561	N	N	1	N	00	N
66	20240418	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1760	32	2	1.85	475862842	271927	73.83	1718	1764	1718	2245	1210	1728	1749.94	7.72	0	23229	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1497	-16.00	0.77	12	0.32	-110.00	2273.00	2290	20230413	-23.14	1110	20231026	58.56	2080	-15.38	20240327	1564	12.53	20240308	2080	-15.38	20240327	1110	58.56	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
67	20240418	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1761	33	2	1.91	464211608	265302	72.04	1718	1764	1718	2245	1210	1728	1749.75	7.72	0	22597	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1498	-16.01	0.77	12	0.31	-110.00	2273.00	2290	20230413	-23.10	1110	20231026	58.65	2080	-15.34	20240327	1564	12.60	20240308	2080	-15.34	20240327	1110	58.65	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
68	20240418	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1753	25	2	1.45	246108858	141129	38.32	1718	1757	1718	2245	1210	1728	1743.86	7.72	0	-20760	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1491	-15.94	0.77	12	0.17	-110.00	2273.00	2290	20230413	-23.45	1110	20231026	57.93	2080	-15.72	20240327	1564	12.08	20240308	2080	-15.72	20240327	1110	57.93	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
69	20240418	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	12	2	0.69	186833121	107152	29.09	1718	1757	1718	2245	1210	1728	1743.63	7.72	0	-17911	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1480	-15.82	0.77	12	0.13	-110.00	2273.00	2290	20230413	-24.02	1110	20231026	56.76	2080	-16.35	20240327	1564	11.25	20240308	2080	-16.35	20240327	1110	56.76	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
70	20240418	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1743	15	2	0.87	155753988	89307	24.25	1718	1757	1718	2245	1210	1728	1744.03	7.72	0	-16792	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1483	-15.85	0.77	12	0.10	-110.00	2273.00	2290	20230413	-23.89	1110	20231026	57.03	2080	-16.20	20240327	1564	11.45	20240308	2080	-16.20	20240327	1110	57.03	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
71	20240418	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1746	18	2	1.04	107750127	61700	16.75	1718	1757	1718	2245	1210	1728	1746.36	7.72	0	-9789	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1485	-15.87	0.77	12	0.07	-110.00	2273.00	2290	20230413	-23.76	1110	20231026	57.30	2080	-16.06	20240327	1564	11.64	20240308	2080	-16.06	20240327	1110	57.30	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
72	20240418	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	1750	22	2	1.27	41757680	24019	6.52	1718	1755	1718	2245	1210	1728	1738.53	7.72	0	-6845	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1489	-15.91	0.77	12	0.03	-110.00	2273.00	2290	20230413	-23.58	1110	20231026	57.66	2080	-15.87	20240327	1564	11.89	20240308	2080	-15.87	20240327	1110	57.66	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
73	20240418	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	2	2	0.12	5929644	3426	0.93	1718	1755	1718	2245	1210	1728	1730.78	7.72	0	-576	1788	1758	1734	1704	1680	1773	1719	425	517	500	1200	1	1	85065562	1472	-15.73	0.76	12	0.00	-110.00	2273.00	2290	20230413	-24.45	1110	20231026	55.86	2080	-16.83	20240327	1564	10.61	20240308	2080	-16.83	20240327	1110	55.86	20231026	0.71	N	183490	500	425 억		6569355	N	N	1	N	00	N
74	20240417	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1728	18	2	1.05	631759442	363481	71.15	1717	1764	1710	2220	1197	1710	1738.10	7.68	0	39946	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1470	-15.71	0.76	12	0.43	-110.00	2273.00	2290	20230413	-24.54	1110	20231026	55.68	2080	-16.92	20240327	1564	10.49	20240308	2190	-21.10	20230417	1110	55.68	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
75	20240417	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	1723	13	2	0.76	601356525	345799	67.69	1717	1764	1715	2220	1197	1710	1739.05	7.68	0	39750	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1466	-15.66	0.76	12	0.41	-110.00	2273.00	2290	20230413	-24.76	1110	20231026	55.23	2080	-17.16	20240327	1564	10.17	20240308	2190	-21.32	20230417	1110	55.23	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
76	20240417	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1741	31	2	1.81	410030687	236077	46.21	1717	1764	1715	2220	1197	1710	1736.87	7.68	0	51514	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1481	-15.83	0.77	12	0.28	-110.00	2273.00	2290	20230413	-23.97	1110	20231026	56.85	2080	-16.30	20240327	1564	11.32	20240308	2190	-20.50	20230417	1110	56.85	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
77	20240417	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1732	22	2	1.29	385037219	221719	43.40	1717	1764	1715	2220	1197	1710	1736.62	7.68	0	47638	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1473	-15.75	0.76	12	0.26	-110.00	2273.00	2290	20230413	-24.37	1110	20231026	56.04	2080	-16.73	20240327	1564	10.74	20240308	2190	-20.91	20230417	1110	56.04	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
78	20240417	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	20	2	1.17	368414075	212118	41.52	1717	1764	1715	2220	1197	1710	1736.86	7.68	0	48087	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1472	-15.73	0.76	12	0.25	-110.00	2273.00	2290	20230413	-24.45	1110	20231026	55.86	2080	-16.83	20240327	1564	10.61	20240308	2190	-21.00	20230417	1110	55.86	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
79	20240417	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1733	23	2	1.35	300212928	172737	33.81	1717	1764	1715	2220	1197	1710	1738.01	7.68	0	39240	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1474	-15.75	0.76	12	0.20	-110.00	2273.00	2290	20230413	-24.32	1110	20231026	56.13	2080	-16.68	20240327	1564	10.81	20240308	2190	-20.87	20230417	1110	56.13	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
80	20240417	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1745	35	2	2.05	174344227	100274	19.63	1717	1764	1715	2220	1197	1710	1738.73	7.68	0	5030	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1484	-15.86	0.77	12	0.12	-110.00	2273.00	2290	20230413	-23.80	1110	20231026	57.21	2080	-16.11	20240327	1564	11.57	20240308	2190	-20.32	20230417	1110	57.21	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
81	20240417	090825	57	100.00	KOSDAQ		제약	N	N	N	N		N	1719	9	2	0.53	40594030	23588	4.62	1717	1737	1715	2220	1197	1710	1721.04	7.68	0	-97	1822	1765	1732	1675	1642	1749	1659	425	510	500	1190	1	1	85065562	1462	-15.63	0.76	12	0.03	-110.00	2273.00	2290	20230413	-24.93	1110	20231026	54.86	2080	-17.36	20240327	1564	9.91	20240308	2190	-21.51	20230417	1110	54.86	20231026	0.72	N	183490	500	425 억		6529549	N	N	1	N	00	N
82	20240416	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1710	-84	5	-4.68	879908624	507079	156.73	1789	1789	1699	2330	1256	1794	1735.25	7.68	0	1181	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1455	-15.55	0.75	12	0.60	-110.00	2273.00	2290	20230413	-25.33	1110	20231026	54.05	2080	-17.79	20240327	1564	9.34	20240308	2190	-21.92	20230417	1110	54.05	20231026	0.72	N	183490	500	425 억		6529226	N	N	1	N	00	N
83	20240416	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-72	5	-4.01	863387272	497426	153.75	1789	1789	1699	2330	1256	1794	1735.71	7.68	0	4462	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1465	-15.65	0.76	12	0.58	-110.00	2273.00	2290	20230413	-24.80	1110	20231026	55.14	2080	-17.21	20240327	1564	10.10	20240308	2190	-21.37	20230417	1110	55.14	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
84	20240416	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	1723	-71	5	-3.96	818115408	471114	145.62	1789	1789	1699	2330	1256	1794	1736.56	7.68	0	14437	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1466	-15.66	0.76	12	0.55	-110.00	2273.00	2290	20230413	-24.76	1110	20231026	55.23	2080	-17.16	20240327	1564	10.17	20240308	2190	-21.32	20230417	1110	55.23	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
85	20240416	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	1729	-65	5	-3.62	747294993	429944	132.89	1789	1789	1699	2330	1256	1794	1738.12	7.68	0	22881	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1471	-15.72	0.76	12	0.51	-110.00	2273.00	2290	20230413	-24.50	1110	20231026	55.77	2080	-16.88	20240327	1564	10.55	20240308	2190	-21.05	20230417	1110	55.77	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
86	20240416	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	-64	5	-3.57	724631759	416789	128.83	1789	1789	1699	2330	1256	1794	1738.61	7.68	0	23326	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1472	-15.73	0.76	12	0.49	-110.00	2273.00	2290	20230413	-24.45	1110	20231026	55.86	2080	-16.83	20240327	1564	10.61	20240308	2190	-21.00	20230417	1110	55.86	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
87	20240416	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	1714	-80	5	-4.46	630141138	361934	111.87	1789	1789	1699	2330	1256	1794	1741.04	7.68	0	51476	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1458	-15.58	0.75	12	0.43	-110.00	2273.00	2290	20230413	-25.15	1110	20231026	54.41	2080	-17.60	20240327	1564	9.59	20240308	2190	-21.74	20230417	1110	54.41	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
88	20240416	100818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1742	-52	5	-2.90	350981198	199174	61.56	1789	1789	1737	2330	1256	1794	1762.18	7.68	0	14626	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1482	-15.84	0.77	12	0.23	-110.00	2273.00	2290	20230413	-23.93	1110	20231026	56.94	2080	-16.25	20240327	1564	11.38	20240308	2190	-20.46	20230417	1110	56.94	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
89	20240416	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1770	-24	5	-1.34	84158684	47468	14.67	1789	1789	1769	2330	1256	1794	1772.96	7.68	0	27086	1833	1813	1779	1759	1725	1823	1769	425	536	500	1250	1	1	85065562	1506	-16.09	0.78	12	0.06	-110.00	2273.00	2290	20230413	-22.71	1110	20231026	59.46	2080	-14.90	20240327	1564	13.17	20240308	2190	-19.18	20230417	1110	59.46	20231026	0.72	N	183490	500	425 억		6529226	N	N	2	N	00	N
90	20240415	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	1794	9	2	0.50	569042289	322442	157.53	1768	1799	1745	2320	1250	1785	1764.79	7.67	0	5269	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1526	-16.31	0.79	12	0.38	-110.00	2273.00	2290	20230413	-21.66	1110	20231026	61.62	2080	-13.75	20240327	1564	14.71	20240308	2190	-18.08	20230417	1110	61.62	20231026	0.72	N	183490	500	425 억		6524957	N	N	2	N	00	N
91	20240415	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	1795	10	2	0.56	565839008	320655	156.65	1768	1799	1745	2320	1250	1785	1764.63	7.67	0	4737	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1527	-16.32	0.79	12	0.38	-110.00	2273.00	2290	20230413	-21.62	1110	20231026	61.71	2080	-13.70	20240327	1564	14.77	20240308	2190	-18.04	20230417	1110	61.71	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
92	20240415	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	4	2	0.22	498249554	282951	138.23	1768	1797	1745	2320	1250	1785	1760.90	7.67	0	1018	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1522	-16.26	0.79	12	0.33	-110.00	2273.00	2290	20230413	-21.88	1110	20231026	61.17	2080	-13.99	20240327	1564	14.39	20240308	2190	-18.31	20230417	1110	61.17	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
93	20240415	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1759	-26	5	-1.46	358031727	203890	99.61	1768	1783	1745	2320	1250	1785	1756.00	7.67	0	-38959	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1496	-15.99	0.77	12	0.24	-110.00	2273.00	2290	20230413	-23.19	1110	20231026	58.47	2080	-15.43	20240327	1564	12.47	20240308	2190	-19.68	20230417	1110	58.47	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
94	20240415	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1754	-31	5	-1.74	328238853	186917	91.32	1768	1783	1745	2320	1250	1785	1756.07	7.67	0	-34062	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1492	-15.95	0.77	12	0.22	-110.00	2273.00	2290	20230413	-23.41	1110	20231026	58.02	2080	-15.67	20240327	1564	12.15	20240308	2190	-19.91	20230417	1110	58.02	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
95	20240415	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	1750	-35	5	-1.96	269472234	153495	74.99	1768	1783	1745	2320	1250	1785	1755.58	7.67	0	-20182	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1489	-15.91	0.77	12	0.18	-110.00	2273.00	2290	20230413	-23.58	1110	20231026	57.66	2080	-15.87	20240327	1564	11.89	20240308	2190	-20.09	20230417	1110	57.66	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
96	20240415	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	-22	5	-1.23	159703204	90832	44.38	1768	1783	1750	2320	1250	1785	1758.23	7.67	0	-7284	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1500	-16.03	0.78	12	0.11	-110.00	2273.00	2290	20230413	-23.01	1110	20231026	58.83	2080	-15.24	20240327	1564	12.72	20240308	2190	-19.50	20230417	1110	58.83	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
97	20240415	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-7	5	-0.39	29310604	16604	8.11	1768	1783	1760	2320	1250	1785	1765.27	7.67	0	-2091	1838	1811	1791	1764	1744	1801	1754	425	535	500	1240	1	1	85065562	1512	-16.16	0.78	12	0.02	-110.00	2273.00	2290	20230413	-22.36	1110	20231026	60.18	2080	-14.52	20240327	1564	13.68	20240308	2190	-18.81	20230417	1110	60.18	20231026	0.72	N	183490	500	425 억		6524957	N	N	0	N	00	N
98	20240412	160815	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-1	5	-0.06	365482028	204419	78.82	1786	1818	1771	2320	1251	1786	1787.91	7.66	0	4790	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1518	-16.23	0.79	12	0.24	-110.00	2273.00	2290	20230413	-22.05	1110	20231026	60.81	2080	-14.18	20240327	1564	14.13	20240308	2290	-22.05	20230413	1110	60.81	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
99	20240412	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	1	2	0.06	352305071	197026	75.97	1786	1818	1771	2320	1251	1786	1788.11	7.66	0	5255	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1520	-16.25	0.79	12	0.23	-110.00	2273.00	2290	20230413	-21.97	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2290	-21.97	20230413	1110	60.99	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
100	20240412	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	7	2	0.39	305936337	171086	65.97	1786	1818	1771	2320	1251	1786	1788.20	7.66	0	10788	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1525	-16.30	0.79	12	0.20	-110.00	2273.00	2290	20230413	-21.70	1110	20231026	61.53	2080	-13.80	20240327	1564	14.64	20240308	2290	-21.70	20230413	1110	61.53	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
101	20240412	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-1	5	-0.06	266886691	149180	57.52	1786	1818	1771	2320	1251	1786	1789.02	7.66	0	13660	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1518	-16.23	0.79	12	0.18	-110.00	2273.00	2290	20230413	-22.05	1110	20231026	60.81	2080	-14.18	20240327	1564	14.13	20240308	2290	-22.05	20230413	1110	60.81	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
102	20240412	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	3	2	0.17	235700859	131682	50.77	1786	1818	1771	2320	1251	1786	1789.92	7.66	0	18191	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1522	-16.26	0.79	12	0.15	-110.00	2273.00	2290	20230413	-21.88	1110	20231026	61.17	2080	-13.99	20240327	1564	14.39	20240308	2290	-21.88	20230413	1110	61.17	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
103	20240412	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	7	2	0.39	209224847	116907	45.08	1786	1818	1771	2320	1251	1786	1789.67	7.66	0	27685	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1525	-16.30	0.79	12	0.14	-110.00	2273.00	2290	20230413	-21.70	1110	20231026	61.53	2080	-13.80	20240327	1564	14.64	20240308	2290	-21.70	20230413	1110	61.53	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
104	20240412	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1816	30	2	1.68	144886770	81007	31.23	1786	1818	1771	2320	1251	1786	1788.57	7.66	0	18659	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1545	-16.51	0.80	12	0.10	-110.00	2273.00	2290	20230413	-20.70	1110	20231026	63.60	2080	-12.69	20240327	1564	16.11	20240308	2290	-20.70	20230413	1110	63.60	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
105	20240412	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	1774	-12	5	-0.67	23426244	13140	5.07	1786	1787	1773	2320	1251	1786	1782.82	7.66	0	-1763	1856	1820	1791	1755	1726	1806	1741	425	534	500	1250	1	1	85065562	1509	-16.13	0.78	12	0.02	-110.00	2273.00	2290	20230413	-22.53	1110	20231026	59.82	2080	-14.71	20240327	1564	13.43	20240308	2290	-22.53	20230413	1110	59.82	20231026	0.73	N	183490	500	425 억		6520246	N	N	0	N	00	N
106	20240411	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-19	5	-1.05	461771264	258515	49.08	1827	1827	1762	2345	1264	1805	1786.19	7.72	0	-53454	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1519	-16.24	0.79	12	0.30	-110.00	2273.00	2290	20230413	-22.01	1110	20231026	60.90	2080	-14.13	20240327	1564	14.19	20240308	2290	-22.01	20230413	1110	60.90	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
107	20240411	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1782	-23	5	-1.27	455442293	254969	48.40	1827	1827	1762	2345	1264	1805	1786.21	7.72	0	-51909	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1516	-16.20	0.78	12	0.30	-110.00	2273.00	2290	20230413	-22.18	1110	20231026	60.54	2080	-14.33	20240327	1564	13.94	20240308	2290	-22.18	20230413	1110	60.54	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
108	20240411	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-4	5	-0.22	375905041	210540	39.97	1827	1827	1762	2345	1264	1805	1785.37	7.72	0	-53585	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1532	-16.37	0.79	12	0.25	-110.00	2273.00	2290	20230413	-21.35	1110	20231026	62.25	2080	-13.41	20240327	1564	15.15	20240308	2290	-21.35	20230413	1110	62.25	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
109	20240411	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-36	5	-1.99	259369424	145599	27.64	1827	1827	1762	2345	1264	1805	1781.28	7.72	0	-48211	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1505	-16.08	0.78	12	0.17	-110.00	2273.00	2290	20230413	-22.75	1110	20231026	59.37	2080	-14.95	20240327	1564	13.11	20240308	2290	-22.75	20230413	1110	59.37	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
110	20240411	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-36	5	-1.99	230482403	129255	24.54	1827	1827	1762	2345	1264	1805	1783.04	7.72	0	-43692	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1505	-16.08	0.78	12	0.15	-110.00	2273.00	2290	20230413	-22.75	1110	20231026	59.37	2080	-14.95	20240327	1564	13.11	20240308	2290	-22.75	20230413	1110	59.37	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
111	20240411	110803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-18	5	-1.00	162045176	90591	17.20	1827	1827	1778	2345	1264	1805	1788.63	7.72	0	-41216	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1520	-16.25	0.79	12	0.11	-110.00	2273.00	2290	20230413	-21.97	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2290	-21.97	20230413	1110	60.99	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
112	20240411	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	1783	-22	5	-1.22	96984026	54071	10.26	1827	1827	1781	2345	1264	1805	1793.49	7.72	0	-34525	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1517	-16.21	0.78	12	0.06	-110.00	2273.00	2290	20230413	-22.14	1110	20231026	60.63	2080	-14.28	20240327	1564	14.00	20240308	2290	-22.14	20230413	1110	60.63	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
113	20240411	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	-13	5	-0.72	33631784	18627	3.54	1827	1827	1792	2345	1264	1805	1805.56	7.72	0	-11736	1888	1846	1798	1756	1708	1867	1777	425	540	500	1260	1	1	85065562	1524	-16.29	0.79	12	0.02	-110.00	2273.00	2290	20230413	-21.75	1110	20231026	61.44	2080	-13.85	20240327	1564	14.58	20240308	2290	-21.75	20230413	1110	61.44	20231026	0.74	N	183490	500	425 억		6570537	N	N	0	N	00	N
114	20240409	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	20	2	1.12	941206993	525249	216.30	1768	1840	1750	2320	1250	1785	1791.90	7.72	0	85	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1535	-16.41	0.79	12	0.62	-110.00	2273.00	2290	20230413	-21.18	1110	20231026	62.61	2080	-13.22	20240327	1564	15.41	20240308	2290	-21.18	20230413	1110	62.61	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
115	20240409	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1799	14	2	0.78	908405638	507045	208.81	1768	1840	1750	2320	1250	1785	1791.57	7.72	0	8316	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1530	-16.35	0.79	12	0.60	-110.00	2273.00	2290	20230413	-21.44	1110	20231026	62.07	2080	-13.51	20240327	1564	15.03	20240308	2290	-21.44	20230413	1110	62.07	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
116	20240409	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	13	2	0.73	543700172	304451	125.38	1768	1840	1750	2320	1250	1785	1785.84	7.72	0	-15670	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1529	-16.35	0.79	12	0.36	-110.00	2273.00	2290	20230413	-21.48	1110	20231026	61.98	2080	-13.56	20240327	1564	14.96	20240308	2290	-21.48	20230413	1110	61.98	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
117	20240409	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	3	2	0.17	312953844	176098	72.52	1768	1796	1750	2320	1250	1785	1777.16	7.72	0	-19589	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1521	-16.25	0.79	12	0.21	-110.00	2273.00	2290	20230413	-21.92	1110	20231026	61.08	2080	-14.04	20240327	1564	14.32	20240308	2290	-21.92	20230413	1110	61.08	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
118	20240409	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1773	-12	5	-0.67	297016115	167172	68.84	1768	1796	1750	2320	1250	1785	1776.71	7.72	0	-20716	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1508	-16.12	0.78	12	0.20	-110.00	2273.00	2290	20230413	-22.58	1110	20231026	59.73	2080	-14.76	20240327	1564	13.36	20240308	2290	-22.58	20230413	1110	59.73	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
119	20240409	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1753	-32	5	-1.79	179086745	100762	41.50	1768	1796	1750	2320	1250	1785	1777.32	7.72	0	-3281	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1491	-15.94	0.77	12	0.12	-110.00	2273.00	2290	20230413	-23.45	1110	20231026	57.93	2080	-15.72	20240327	1564	12.08	20240308	2290	-23.45	20230413	1110	57.93	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
120	20240409	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	7	2	0.39	83951761	47075	19.39	1768	1796	1768	2320	1250	1785	1783.36	7.72	0	21662	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1524	-16.29	0.79	12	0.06	-110.00	2273.00	2290	20230413	-21.75	1110	20231026	61.44	2080	-13.85	20240327	1564	14.58	20240308	2290	-21.75	20230413	1110	61.44	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
121	20240409	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	1782	-3	5	-0.17	21180677	11974	4.93	1768	1794	1768	2320	1250	1785	1768.89	7.72	0	3380	1858	1821	1788	1751	1718	1805	1735	425	535	500	1240	1	1	85065562	1516	-16.20	0.78	12	0.01	-110.00	2273.00	2290	20230413	-22.18	1110	20231026	60.54	2080	-14.33	20240327	1564	13.94	20240308	2290	-22.18	20230413	1110	60.54	20231026	0.69	N	183490	500	425 억		6570452	N	N	0	N	00	N
122	20240408	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-20	5	-1.11	430210768	242239	26.06	1806	1825	1755	2345	1264	1805	1775.97	7.84	0	-101697	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1518	-16.23	0.79	12	0.28	-110.00	2273.00	2290	20230413	-22.05	1110	20231026	60.81	2080	-14.18	20240327	1564	14.13	20240308	2290	-22.05	20230413	1110	60.81	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
123	20240408	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-25	5	-1.39	409285979	230504	24.80	1806	1825	1755	2345	1264	1805	1775.61	7.84	0	-95607	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1514	-16.18	0.78	12	0.27	-110.00	2273.00	2290	20230413	-22.27	1110	20231026	60.36	2080	-14.42	20240327	1564	13.81	20240308	2290	-22.27	20230413	1110	60.36	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
124	20240408	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-17	5	-0.94	361335917	203631	21.91	1806	1825	1755	2345	1264	1805	1774.46	7.84	0	-83577	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1521	-16.25	0.79	12	0.24	-110.00	2273.00	2290	20230413	-21.92	1110	20231026	61.08	2080	-14.04	20240327	1564	14.32	20240308	2290	-21.92	20230413	1110	61.08	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
125	20240408	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	1776	-29	5	-1.61	308250513	173553	18.67	1806	1825	1756	2345	1264	1805	1776.12	7.84	0	-75908	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1511	-16.15	0.78	12	0.20	-110.00	2273.00	2290	20230413	-22.45	1110	20231026	60.00	2080	-14.62	20240327	1564	13.55	20240308	2290	-22.45	20230413	1110	60.00	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
126	20240408	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1767	-38	5	-2.11	241714387	135898	14.62	1806	1825	1756	2345	1264	1805	1778.65	7.84	0	-71596	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1503	-16.06	0.78	12	0.16	-110.00	2273.00	2290	20230413	-22.84	1110	20231026	59.19	2080	-15.05	20240327	1564	12.98	20240308	2290	-22.84	20230413	1110	59.19	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
127	20240408	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1769	-36	5	-1.99	193193277	108372	11.66	1806	1825	1756	2345	1264	1805	1782.69	7.84	0	-51599	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1505	-16.08	0.78	12	0.13	-110.00	2273.00	2290	20230413	-22.75	1110	20231026	59.37	2080	-14.95	20240327	1564	13.11	20240308	2290	-22.75	20230413	1110	59.37	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
128	20240408	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-37	5	-2.05	131686280	73545	7.91	1806	1825	1765	2345	1264	1805	1790.55	7.84	0	-29206	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1504	-16.07	0.78	12	0.09	-110.00	2273.00	2290	20230413	-22.79	1110	20231026	59.28	2080	-15.00	20240327	1564	13.04	20240308	2290	-22.79	20230413	1110	59.28	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
129	20240408	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-18	5	-1.00	38455867	21407	2.30	1806	1807	1785	2345	1264	1805	1796.42	7.84	0	-8114	1907	1855	1809	1757	1711	1882	1784	425	540	500	1260	1	1	85065562	1520	-16.25	0.79	12	0.03	-110.00	2273.00	2290	20230413	-21.97	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2290	-21.97	20230413	1110	60.99	20231026	0.68	N	183490	500	425 억		6672149	N	N	0	N	00	N
130	20240405	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	18	2	1.01	1667743509	926491	354.22	1787	1861	1763	2320	1251	1787	1800.06	7.95	0	-89682	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1535	-16.41	0.79	12	1.09	-110.00	2273.00	2290	20230413	-21.18	1110	20231026	62.61	2080	-13.22	20240327	1564	15.41	20240308	2290	-21.18	20230413	1110	62.61	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
131	20240405	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	11	2	0.62	1631747418	906547	346.60	1787	1861	1763	2320	1251	1787	1799.96	7.95	0	-87225	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1529	-16.35	0.79	12	1.07	-110.00	2273.00	2290	20230413	-21.48	1110	20231026	61.98	2080	-13.56	20240327	1564	14.96	20240308	2290	-21.48	20230413	1110	61.98	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
132	20240405	140752	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	0	3	0.00	1515847376	841705	321.80	1787	1861	1763	2320	1251	1787	1800.92	7.95	0	-73424	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1520	-16.25	0.79	12	0.99	-110.00	2273.00	2290	20230413	-21.97	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2290	-21.97	20230413	1110	60.99	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
133	20240405	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	16	2	0.90	1393965099	773583	295.76	1787	1861	1763	2320	1251	1787	1801.96	7.95	0	-66247	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1534	-16.39	0.79	12	0.91	-110.00	2273.00	2290	20230413	-21.27	1110	20231026	62.43	2080	-13.32	20240327	1564	15.28	20240308	2290	-21.27	20230413	1110	62.43	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
134	20240405	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	1784	-3	5	-0.17	1253860922	695684	265.98	1787	1861	1763	2320	1251	1787	1802.34	7.95	0	-90295	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1518	-16.22	0.78	12	0.82	-110.00	2273.00	2290	20230413	-22.10	1110	20231026	60.72	2080	-14.23	20240327	1564	14.07	20240308	2290	-22.10	20230413	1110	60.72	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
135	20240405	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	10	2	0.56	492168652	274016	104.76	1787	1819	1774	2320	1251	1787	1796.13	7.95	0	48453	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1529	-16.34	0.79	12	0.32	-110.00	2273.00	2290	20230413	-21.53	1110	20231026	61.89	2080	-13.61	20240327	1564	14.90	20240308	2290	-21.53	20230413	1110	61.89	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
136	20240405	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	1793	6	2	0.34	291181536	162003	61.94	1787	1819	1774	2320	1251	1787	1797.38	7.95	0	16524	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1525	-16.30	0.79	12	0.19	-110.00	2273.00	2290	20230413	-21.70	1110	20231026	61.53	2080	-13.80	20240327	1564	14.64	20240308	2290	-21.70	20230413	1110	61.53	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
137	20240405	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1776	-11	5	-0.62	47679690	26843	10.26	1787	1787	1774	2320	1251	1787	1776.24	7.95	0	-17676	1863	1825	1794	1756	1725	1809	1740	425	533	500	1250	1	1	85065562	1511	-16.15	0.78	12	0.03	-110.00	2273.00	2290	20230413	-22.45	1110	20231026	60.00	2080	-14.62	20240327	1564	13.55	20240308	2290	-22.45	20230413	1110	60.00	20231026	0.67	N	183490	500	425 억		6761777	N	N	1	N	00	N
138	20240404	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1787	-5	5	-0.28	421651235	236706	45.75	1794	1832	1763	2325	1255	1792	1781.33	8.03	0	-70749	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1520	-16.25	0.79	12	0.28	-110.00	2273.00	2290	20230413	-21.97	1110	20231026	60.99	2080	-14.09	20240327	1564	14.26	20240308	2290	-21.97	20230413	1110	60.99	20231026	0.67	N	183490	500	425 억		6832526	N	N	1	N	00	N
139	20240404	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1780	-12	5	-0.67	391849930	219913	42.51	1794	1832	1763	2325	1255	1792	1781.84	8.03	0	-70422	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1514	-16.18	0.78	12	0.26	-110.00	2273.00	2290	20230413	-22.27	1110	20231026	60.36	2080	-14.42	20240327	1564	13.81	20240308	2290	-22.27	20230413	1110	60.36	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
140	20240404	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	1786	-6	5	-0.33	357783434	200832	38.82	1794	1832	1763	2325	1255	1792	1781.51	8.03	0	-67929	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1519	-16.24	0.79	12	0.24	-110.00	2273.00	2290	20230413	-22.01	1110	20231026	60.90	2080	-14.13	20240327	1564	14.19	20240308	2290	-22.01	20230413	1110	60.90	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
141	20240404	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-24	5	-1.34	325735706	182813	35.34	1794	1832	1763	2325	1255	1792	1781.80	8.03	0	-67923	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1504	-16.07	0.78	12	0.21	-110.00	2273.00	2290	20230413	-22.79	1110	20231026	59.28	2080	-15.00	20240327	1564	13.04	20240308	2290	-22.79	20230413	1110	59.28	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
142	20240404	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1763	-29	5	-1.62	297217611	166669	32.22	1794	1832	1763	2325	1255	1792	1783.28	8.03	0	-63792	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1500	-16.03	0.78	12	0.20	-110.00	2273.00	2290	20230413	-23.01	1110	20231026	58.83	2080	-15.24	20240327	1564	12.72	20240308	2290	-23.01	20230413	1110	58.83	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
143	20240404	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	1766	-26	5	-1.45	257928165	144479	27.93	1794	1832	1766	2325	1255	1792	1785.23	8.03	0	-54888	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1502	-16.05	0.78	12	0.17	-110.00	2273.00	2290	20230413	-22.88	1110	20231026	59.10	2080	-15.10	20240327	1564	12.92	20240308	2290	-22.88	20230413	1110	59.10	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
144	20240404	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1778	-14	5	-0.78	189224571	105705	20.43	1794	1832	1770	2325	1255	1792	1790.12	8.03	0	-52088	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1512	-16.16	0.78	12	0.12	-110.00	2273.00	2290	20230413	-22.36	1110	20231026	60.18	2080	-14.52	20240327	1564	13.68	20240308	2290	-22.36	20230413	1110	60.18	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
145	20240404	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	1816	24	2	1.34	21417622	11896	2.30	1794	1832	1794	2325	1255	1792	1800.41	8.03	0	-3635	1909	1850	1815	1756	1721	1833	1739	425	533	500	1250	1	1	85065562	1545	-16.51	0.80	12	0.01	-110.00	2273.00	2290	20230413	-20.70	1110	20231026	63.60	2080	-12.69	20240327	1564	16.11	20240308	2290	-20.70	20230413	1110	63.60	20231026	0.67	N	183490	500	425 억		6832526	N	N	2	N	00	N
146	20240403	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	1792	-30	5	-1.65	937221499	516785	90.35	1823	1874	1780	2365	1276	1822	1813.58	8.13	0	-81596	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1524	-16.29	0.79	12	0.61	-110.00	2273.00	2290	20230413	-21.75	1110	20231026	61.44	2080	-13.85	20240327	1564	14.58	20240308	2290	-21.75	20230413	1110	61.44	20231026	0.67	N	183490	500	425 억		6913187	N	N	2	N	00	N
147	20240403	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-32	5	-1.76	900992578	496539	86.81	1823	1874	1780	2365	1276	1822	1814.55	8.13	0	-77601	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1523	-16.27	0.79	12	0.58	-110.00	2273.00	2290	20230413	-21.83	1110	20231026	61.26	2080	-13.94	20240327	1564	14.45	20240308	2290	-21.83	20230413	1110	61.26	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
148	20240403	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-22	5	-1.21	698036611	383249	67.01	1823	1874	1792	2365	1276	1822	1821.37	8.13	0	-38777	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1531	-16.36	0.79	12	0.45	-110.00	2273.00	2290	20230413	-21.40	1110	20231026	62.16	2080	-13.46	20240327	1564	15.09	20240308	2290	-21.40	20230413	1110	62.16	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
149	20240403	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	-12	5	-0.66	600323553	328992	57.52	1823	1874	1792	2365	1276	1822	1824.74	8.13	0	-36790	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1540	-16.45	0.80	12	0.39	-110.00	2273.00	2290	20230413	-20.96	1110	20231026	63.06	2080	-12.98	20240327	1564	15.73	20240308	2290	-20.96	20230413	1110	63.06	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
150	20240403	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	1813	-9	5	-0.49	537820215	294389	51.47	1823	1874	1792	2365	1276	1822	1826.90	8.13	0	-32387	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1542	-16.48	0.80	12	0.35	-110.00	2273.00	2290	20230413	-20.83	1110	20231026	63.33	2080	-12.84	20240327	1564	15.92	20240308	2290	-20.83	20230413	1110	63.33	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
151	20240403	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-21	5	-1.15	498202786	272531	47.65	1823	1874	1792	2365	1276	1822	1828.06	8.13	0	-20708	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1532	-16.37	0.79	12	0.32	-110.00	2273.00	2290	20230413	-21.35	1110	20231026	62.25	2080	-13.41	20240327	1564	15.15	20240308	2290	-21.35	20230413	1110	62.25	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
152	20240403	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	0	3	0.00	413983977	226247	39.56	1823	1874	1792	2365	1276	1822	1829.79	8.13	0	-12927	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1550	-16.56	0.80	12	0.27	-110.00	2273.00	2290	20230413	-20.44	1110	20231026	64.14	2080	-12.40	20240327	1564	16.50	20240308	2290	-20.44	20230413	1110	64.14	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
153	20240403	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	8	2	0.44	62334489	34226	5.98	1823	1830	1810	2365	1276	1822	1821.26	8.13	0	-3652	1902	1862	1830	1790	1758	1846	1774	425	543	500	1270	1	1	85065562	1557	-16.64	0.81	12	0.04	-110.00	2273.00	2290	20230413	-20.09	1110	20231026	64.86	2080	-12.02	20240327	1564	17.01	20240308	2290	-20.09	20230413	1110	64.86	20231026	0.67	N	183490	500	425 억		6913187	N	N	3	N	00	N
154	20240402	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	-41	5	-2.20	1040788696	571753	126.89	1863	1870	1798	2420	1305	1863	1820.34	8.11	0	40606	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1550	-16.56	0.80	12	0.67	-110.00	2273.00	2290	20230413	-20.44	1110	20231026	64.14	2080	-12.40	20240327	1564	16.50	20240308	2290	-20.44	20230413	1110	64.14	20231026	0.67	N	183490	500	425 억		6897082	N	N	3	N	00	N
155	20240402	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	-34	5	-1.83	996188584	547356	121.48	1863	1870	1798	2420	1305	1863	1820.00	8.11	0	37715	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1556	-16.63	0.80	12	0.64	-110.00	2273.00	2290	20230413	-20.13	1110	20231026	64.77	2080	-12.07	20240327	1564	16.94	20240308	2290	-20.13	20230413	1110	64.77	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
156	20240402	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	-60	5	-3.22	813639859	446313	99.05	1863	1870	1803	2420	1305	1863	1823.03	8.11	0	14576	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1534	-16.39	0.79	12	0.52	-110.00	2273.00	2290	20230413	-21.27	1110	20231026	62.43	2080	-13.32	20240327	1564	15.28	20240308	2290	-21.27	20230413	1110	62.43	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
157	20240402	130722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	-48	5	-2.58	751116564	411762	91.39	1863	1870	1807	2420	1305	1863	1824.15	8.11	0	13616	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1544	-16.50	0.80	12	0.48	-110.00	2273.00	2290	20230413	-20.74	1110	20231026	63.51	2080	-12.74	20240327	1564	16.05	20240308	2290	-20.74	20230413	1110	63.51	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
158	20240402	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	1825	-38	5	-2.04	466902688	255148	56.63	1863	1870	1808	2420	1305	1863	1829.93	8.11	0	11759	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1552	-16.59	0.80	12	0.30	-110.00	2273.00	2290	20230413	-20.31	1110	20231026	64.41	2080	-12.26	20240327	1564	16.69	20240308	2290	-20.31	20230413	1110	64.41	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
159	20240402	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	-31	5	-1.66	380005085	207576	46.07	1863	1870	1808	2420	1305	1863	1830.68	8.11	0	-929	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1558	-16.65	0.81	12	0.24	-110.00	2273.00	2290	20230413	-20.00	1110	20231026	65.05	2080	-11.92	20240327	1564	17.14	20240308	2290	-20.00	20230413	1110	65.05	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
160	20240402	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	1849	-14	5	-0.75	290563838	158748	35.23	1863	1870	1808	2420	1305	1863	1830.35	8.11	0	-20629	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1573	-16.81	0.81	12	0.19	-110.00	2273.00	2290	20230413	-19.26	1110	20231026	66.58	2080	-11.11	20240327	1564	18.22	20240308	2290	-19.26	20230413	1110	66.58	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
161	20240402	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	1856	-7	5	-0.38	11913401	6390	1.42	1863	1870	1856	2420	1305	1863	1864.38	8.11	0	-1544	1921	1891	1856	1826	1791	1874	1809	425	557	500	1300	1	1	85065562	1579	-16.87	0.82	12	0.01	-110.00	2273.00	2290	20230413	-18.95	1110	20231026	67.21	2080	-10.77	20240327	1564	18.67	20240308	2290	-18.95	20230413	1110	67.21	20231026	0.67	N	183490	500	425 억		6897082	N	N	2	N	00	N
162	20240401	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1863	-20	5	-1.06	831711966	449127	90.51	1883	1886	1821	2445	1319	1883	1851.84	8.10	0	4577	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1585	-16.94	0.82	12	0.53	-110.00	2273.00	2290	20230413	-18.65	1110	20231026	67.84	2080	-10.43	20240327	1564	19.12	20240308	2290	-18.65	20230413	1110	67.84	20231026	0.65	N	183490	500	425 억		6888815	N	N	2	N	00	N
163	20240401	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-26	5	-1.38	811541710	438276	88.32	1883	1886	1821	2445	1319	1883	1851.67	8.10	0	6111	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1580	-16.88	0.82	12	0.52	-110.00	2273.00	2290	20230413	-18.91	1110	20231026	67.30	2080	-10.72	20240327	1564	18.73	20240308	2290	-18.91	20230413	1110	67.30	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
164	20240401	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	-18	5	-0.96	770133012	416025	83.84	1883	1886	1821	2445	1319	1883	1851.17	8.10	0	8012	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1586	-16.95	0.82	12	0.49	-110.00	2273.00	2290	20230413	-18.56	1110	20231026	68.02	2080	-10.34	20240327	1564	19.25	20240308	2290	-18.56	20230413	1110	68.02	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
165	20240401	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-10	5	-0.53	747389157	403842	81.38	1883	1886	1821	2445	1319	1883	1850.70	8.10	0	5373	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1593	-17.03	0.82	12	0.47	-110.00	2273.00	2290	20230413	-18.21	1110	20231026	68.74	2080	-9.95	20240327	1564	19.76	20240308	2290	-18.21	20230413	1110	68.74	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
166	20240401	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	1858	-25	5	-1.33	561279539	302942	61.05	1883	1886	1826	2445	1319	1883	1852.76	8.10	0	-5355	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1581	-16.89	0.82	12	0.36	-110.00	2273.00	2290	20230413	-18.86	1110	20231026	67.39	2080	-10.67	20240327	1564	18.80	20240308	2290	-18.86	20230413	1110	67.39	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
167	20240401	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	1858	-25	5	-1.33	494325823	266834	53.77	1883	1886	1826	2445	1319	1883	1852.56	8.10	0	-12572	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1581	-16.89	0.82	12	0.31	-110.00	2273.00	2290	20230413	-18.86	1110	20231026	67.39	2080	-10.67	20240327	1564	18.80	20240308	2290	-18.86	20230413	1110	67.39	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
168	20240401	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	1853	-30	5	-1.59	337907412	183200	36.92	1883	1883	1826	2445	1319	1883	1844.47	8.10	0	8539	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1576	-16.85	0.82	12	0.22	-110.00	2273.00	2290	20230413	-19.08	1110	20231026	66.94	2080	-10.91	20240327	1564	18.48	20240308	2290	-19.08	20230413	1110	66.94	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N
169	20240401	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	-12	5	-0.64	33558237	17877	3.60	1883	1883	1871	2445	1319	1883	1877.17	8.10	0	532	1966	1924	1877	1835	1788	1945	1856	425	562	500	1310	1	1	85065562	1592	-17.01	0.82	12	0.02	-110.00	2273.00	2290	20230413	-18.30	1110	20231026	68.56	2080	-10.05	20240327	1564	19.63	20240308	2290	-18.30	20230413	1110	68.56	20231026	0.65	N	183490	500	425 억		6888815	N	N	0	N	00	N