KissMeData/187420/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	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	25	2	0.60	204244970	48737	88.43	4240	4250	4150	5450	2940	4195	4190.76	0.94	0	5148	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	960	-33.49	4.47	12	0.21	-126.00	944.00	6150	20230601	-31.38	2800	20231101	50.71	5270	-19.92	20240422	3590	17.55	20240416	6150	-31.38	20230601	2800	50.71	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
3	20240430	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-25	5	-0.60	188838585	45070	81.78	4240	4250	4150	5450	2940	4195	4189.90	0.94	0	6294	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	949	-33.10	4.42	12	0.20	-126.00	944.00	6150	20230601	-32.20	2800	20231101	48.93	5270	-20.87	20240422	3590	16.16	20240416	6150	-32.20	20230601	2800	48.93	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
4	20240430	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	25	2	0.60	174376510	41610	75.50	4240	4250	4150	5450	2940	4195	4190.74	0.94	0	6157	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	960	-33.49	4.47	12	0.18	-126.00	944.00	6150	20230601	-31.38	2800	20231101	50.71	5270	-19.92	20240422	3590	17.55	20240416	6150	-31.38	20230601	2800	50.71	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
5	20240430	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	90457215	21637	39.26	4240	4240	4150	5450	2940	4195	4180.67	0.94	0	2769	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	952	-33.21	4.43	12	0.10	-126.00	944.00	6150	20230601	-31.95	2800	20231101	49.46	5270	-20.59	20240422	3590	16.57	20240416	6150	-31.95	20230601	2800	49.46	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
6	20240430	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-25	5	-0.60	84292685	20158	36.58	4240	4240	4150	5450	2940	4195	4181.60	0.94	0	2757	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	949	-33.10	4.42	12	0.09	-126.00	944.00	6150	20230601	-32.20	2800	20231101	48.93	5270	-20.87	20240422	3590	16.16	20240416	6150	-32.20	20230601	2800	48.93	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
7	20240430	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-10	5	-0.24	75278750	17995	32.65	4240	4240	4150	5450	2940	4195	4183.31	0.94	0	2042	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	952	-33.21	4.43	12	0.08	-126.00	944.00	6150	20230601	-31.95	2800	20231101	49.46	5270	-20.59	20240422	3590	16.57	20240416	6150	-31.95	20230601	2800	49.46	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
8	20240430	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	20	2	0.48	44708830	10677	19.37	4240	4240	4150	5450	2940	4195	4187.40	0.94	0	2247	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	959	-33.45	4.47	12	0.05	-126.00	944.00	6150	20230601	-31.46	2800	20231101	50.54	5270	-20.02	20240422	3590	17.41	20240416	6150	-31.46	20230601	2800	50.54	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
9	20240430	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	5	2	0.12	5602880	1338	2.43	4240	4240	4160	5450	2940	4195	4187.50	0.94	0	53	4308	4251	4148	4091	3988	4280	4120	114	1255	500	2930	5	1	22758430	956	-33.33	4.45	12	0.01	-126.00	944.00	6150	20230601	-31.71	2800	20231101	50.00	5270	-20.30	20240422	3590	16.99	20240416	6150	-31.71	20230601	2800	50.00	20231101	0.20	N	187420	500	113 억		214642	N	N	0	N	00	N
10	20240429	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	130	2	3.20	225995380	54455	106.06	4065	4205	4045	5280	2850	4065	4150.11	0.91	0	7249	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	955	-33.29	4.44	12	0.24	-126.00	944.00	6150	20230601	-31.79	2800	20231101	49.82	5270	-20.40	20240422	3590	16.85	20240416	6150	-31.79	20230601	2800	49.82	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
11	20240429	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4195	130	2	3.20	207071390	49947	97.28	4065	4200	4045	5280	2850	4065	4145.82	0.91	0	6986	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	955	-33.29	4.44	12	0.22	-126.00	944.00	6150	20230601	-31.79	2800	20231101	49.82	5270	-20.40	20240422	3590	16.85	20240416	6150	-31.79	20230601	2800	49.82	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
12	20240429	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	100	2	2.46	138164935	33462	65.17	4065	4200	4045	5280	2850	4065	4129.01	0.91	0	5839	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	948	-33.06	4.41	12	0.15	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	5270	-20.97	20240422	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
13	20240429	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	135	2	3.32	113132940	27465	53.49	4065	4200	4045	5280	2850	4065	4119.17	0.91	0	4737	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	956	-33.33	4.45	12	0.12	-126.00	944.00	6150	20230601	-31.71	2800	20231101	50.00	5270	-20.30	20240422	3590	16.99	20240416	6150	-31.71	20230601	2800	50.00	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
14	20240429	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	60	2	1.48	56057940	13739	26.76	4065	4125	4045	5280	2850	4065	4080.21	0.91	0	1262	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	939	-32.74	4.37	12	0.06	-126.00	944.00	6150	20230601	-32.93	2800	20231101	47.32	5270	-21.73	20240422	3590	14.90	20240416	6150	-32.93	20230601	2800	47.32	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
15	20240429	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	20	2	0.49	35404810	8713	16.97	4065	4095	4045	5280	2850	4065	4063.45	0.91	0	812	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	930	-32.42	4.33	12	0.04	-126.00	944.00	6150	20230601	-33.58	2800	20231101	45.89	5270	-22.49	20240422	3590	13.79	20240416	6150	-33.58	20230601	2800	45.89	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
16	20240429	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-20	5	-0.49	23913575	5886	11.46	4065	4095	4045	5280	2850	4065	4062.79	0.91	0	287	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	921	-32.10	4.28	12	0.03	-126.00	944.00	6150	20230601	-34.23	2800	20231101	44.46	5270	-23.24	20240422	3590	12.67	20240416	6150	-34.23	20230601	2800	44.46	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
17	20240429	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	25	2	0.62	4419920	1086	2.12	4065	4095	4065	5280	2850	4065	4069.91	0.91	0	456	4208	4136	4063	3991	3918	4172	4027	114	1215	500	2840	5	1	22758430	931	-32.46	4.33	12	0.00	-126.00	944.00	6150	20230601	-33.50	2800	20231101	46.07	5270	-22.39	20240422	3590	13.93	20240416	6150	-33.50	20230601	2800	46.07	20231101	0.20	N	187420	500	113 억		206346	N	N	0	N	00	N
18	20240426	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	40	2	0.99	206374410	51022	67.89	4025	4135	3990	5230	2820	4025	4044.81	0.94	0	-7837	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	925	-32.26	4.31	12	0.22	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	5270	-22.87	20240422	3590	13.23	20240416	6150	-33.90	20230601	2800	45.18	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
19	20240426	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	40	2	0.99	191926185	47459	63.15	4025	4135	3990	5230	2820	4025	4044.04	0.94	0	-8263	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	925	-32.26	4.31	12	0.21	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	5270	-22.87	20240422	3590	13.23	20240416	6150	-33.90	20230601	2800	45.18	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
20	20240426	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	45	2	1.12	173605865	42950	57.15	4025	4135	3990	5230	2820	4025	4042.05	0.94	0	-6926	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	926	-32.30	4.31	12	0.19	-126.00	944.00	6150	20230601	-33.82	2800	20231101	45.36	5270	-22.77	20240422	3590	13.37	20240416	6150	-33.82	20230601	2800	45.36	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
21	20240426	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	15	2	0.37	169100230	41836	55.67	4025	4135	3990	5230	2820	4025	4041.98	0.94	0	-6722	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	919	-32.06	4.28	12	0.18	-126.00	944.00	6150	20230601	-34.31	2800	20231101	44.29	5270	-23.34	20240422	3590	12.53	20240416	6150	-34.31	20230601	2800	44.29	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
22	20240426	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-10	5	-0.25	158498400	39194	52.16	4025	4135	3990	5230	2820	4025	4043.95	0.94	0	-6941	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	914	-31.87	4.25	12	0.17	-126.00	944.00	6150	20230601	-34.72	2800	20231101	43.39	5270	-23.81	20240422	3590	11.84	20240416	6150	-34.72	20230601	2800	43.39	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
23	20240426	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	5	2	0.12	127891840	31557	41.99	4025	4135	3990	5230	2820	4025	4052.72	0.94	0	-6102	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	917	-31.98	4.27	12	0.14	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	6150	-34.47	20230601	2800	43.93	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
24	20240426	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	-5	5	-0.12	100358825	24712	32.88	4025	4135	3990	5230	2820	4025	4061.14	0.94	0	-4578	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	915	-31.90	4.26	12	0.11	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	6150	-34.63	20230601	2800	43.57	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
25	20240426	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4110	85	2	2.11	22080520	5396	7.18	4025	4130	3990	5230	2820	4025	4092.02	0.94	0	-633	4295	4160	4080	3945	3865	4120	3905	114	1205	500	2810	5	1	22758430	935	-32.62	4.35	12	0.02	-126.00	944.00	6150	20230601	-33.17	2800	20231101	46.79	5270	-22.01	20240422	3590	14.48	20240416	6150	-33.17	20230601	2800	46.79	20231101	0.20	N	187420	500	113 억		214494	N	N	0	N	00	N
26	20240425	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-190	5	-4.51	304311955	74799	37.68	4140	4215	4000	5470	2955	4215	4068.67	1.03	0	-17497	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	916	-31.94	4.26	12	0.33	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	6150	-34.55	20230601	2800	43.75	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
27	20240425	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-190	5	-4.51	264733615	64966	32.73	4140	4215	4020	5470	2955	4215	4074.95	1.03	0	-15532	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	916	-31.94	4.26	12	0.29	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	6150	-34.55	20230601	2800	43.75	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
28	20240425	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-155	5	-3.68	212962625	52149	26.27	4140	4215	4045	5470	2955	4215	4083.73	1.03	0	-9536	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	924	-32.22	4.30	12	0.23	-126.00	944.00	6150	20230601	-33.98	2800	20231101	45.00	5270	-22.96	20240422	3590	13.09	20240416	6150	-33.98	20230601	2800	45.00	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
29	20240425	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-120	5	-2.85	177745295	43491	21.91	4140	4215	4045	5470	2955	4215	4086.94	1.03	0	-4688	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	932	-32.50	4.34	12	0.19	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	5270	-22.30	20240422	3590	14.07	20240416	6150	-33.41	20230601	2800	46.25	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
30	20240425	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-120	5	-2.85	162027690	39638	19.97	4140	4215	4045	5470	2955	4215	4087.68	1.03	0	-2815	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	932	-32.50	4.34	12	0.17	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	5270	-22.30	20240422	3590	14.07	20240416	6150	-33.41	20230601	2800	46.25	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
31	20240425	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-140	5	-3.32	145828580	35649	17.96	4140	4215	4045	5470	2955	4215	4090.67	1.03	0	-2176	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	927	-32.34	4.32	12	0.16	-126.00	944.00	6150	20230601	-33.74	2800	20231101	45.54	5270	-22.68	20240422	3590	13.51	20240416	6150	-33.74	20230601	2800	45.54	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
32	20240425	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	-135	5	-3.20	110867740	27041	13.62	4140	4215	4050	5470	2955	4215	4099.97	1.03	0	623	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	929	-32.38	4.32	12	0.12	-126.00	944.00	6150	20230601	-33.66	2800	20231101	45.71	5270	-22.58	20240422	3590	13.65	20240416	6150	-33.66	20230601	2800	45.71	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
33	20240425	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-120	5	-2.85	44886290	10874	5.48	4140	4215	4085	5470	2955	4215	4127.83	1.03	0	843	4408	4311	4143	4046	3878	4360	4095	114	1255	500	2950	5	1	22758430	932	-32.50	4.34	12	0.05	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	5270	-22.30	20240422	3590	14.07	20240416	6150	-33.41	20230601	2800	46.25	20231101	0.20	N	187420	500	113 억		233296	N	N	0	N	00	N
34	20240424	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	220	2	5.51	794774145	191972	44.44	4000	4240	3975	5190	2800	3995	4139.78	0.90	0	30905	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	959	-33.45	4.47	12	0.84	-126.00	944.00	6150	20230601	-31.46	2800	20231101	50.54	5270	-20.02	20240422	3590	17.41	20240416	6150	-31.46	20230601	2800	50.54	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
35	20240424	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	185	2	4.63	733846110	177446	41.08	4000	4240	3975	5190	2800	3995	4135.60	0.90	0	27067	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	951	-33.17	4.43	12	0.78	-126.00	944.00	6150	20230601	-32.03	2800	20231101	49.29	5270	-20.68	20240422	3590	16.43	20240416	6150	-32.03	20230601	2800	49.29	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
36	20240424	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4175	180	2	4.51	671456650	162475	37.61	4000	4240	3975	5190	2800	3995	4132.68	0.90	0	24097	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	950	-33.13	4.42	12	0.71	-126.00	944.00	6150	20230601	-32.11	2800	20231101	49.11	5270	-20.78	20240422	3590	16.30	20240416	6150	-32.11	20230601	2800	49.11	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
37	20240424	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	165	2	4.13	474462045	115570	26.75	4000	4190	3975	5190	2800	3995	4105.41	0.90	0	11529	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	947	-33.02	4.41	12	0.51	-126.00	944.00	6150	20230601	-32.36	2800	20231101	48.57	5270	-21.06	20240422	3590	15.88	20240416	6150	-32.36	20230601	2800	48.57	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
38	20240424	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	145	2	3.63	404608730	98813	22.87	4000	4170	3975	5190	2800	3995	4094.69	0.90	0	12333	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	942	-32.86	4.39	12	0.43	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
39	20240424	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	135	2	3.38	309733865	75914	17.57	4000	4165	3975	5190	2800	3995	4080.06	0.90	0	4314	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	940	-32.78	4.38	12	0.33	-126.00	944.00	6150	20230601	-32.85	2800	20231101	47.50	5270	-21.63	20240422	3590	15.04	20240416	6150	-32.85	20230601	2800	47.50	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
40	20240424	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	105	2	2.63	260682205	63931	14.80	4000	4165	3975	5190	2800	3995	4077.56	0.90	0	694	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	933	-32.54	4.34	12	0.28	-126.00	944.00	6150	20230601	-33.33	2800	20231101	46.43	5270	-22.20	20240422	3590	14.21	20240416	6150	-33.33	20230601	2800	46.43	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
41	20240424	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	4035	40	2	1.00	49216920	12286	2.84	4000	4040	3975	5190	2800	3995	4005.94	0.90	0	151	4288	4141	4048	3901	3808	4095	3855	114	1195	500	2790	5	1	22758430	918	-32.02	4.27	12	0.05	-126.00	944.00	6150	20230601	-34.39	2800	20231101	44.11	5270	-23.43	20240422	3590	12.40	20240416	6150	-34.39	20230601	2800	44.11	20231101	0.20	N	187420	500	113 억		203726	N	N	0	N	00	N
42	20240423	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-145	5	-3.50	1742900565	431039	18.85	4085	4195	3955	5380	2900	4140	4043.50	0.38	0	108980	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	909	-31.71	4.23	12	1.89	-126.00	944.00	6150	20230601	-35.04	2800	20231101	42.68	5270	-24.19	20240422	3590	11.28	20240416	6150	-35.04	20230601	2800	42.68	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
43	20240423	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-130	5	-3.14	1662069810	410842	17.97	4085	4195	3955	5380	2900	4140	4045.52	0.38	0	104502	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	913	-31.83	4.25	12	1.81	-126.00	944.00	6150	20230601	-34.80	2800	20231101	43.21	5270	-23.91	20240422	3590	11.70	20240416	6150	-34.80	20230601	2800	43.21	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
44	20240423	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-115	5	-2.78	1570079540	387893	16.97	4085	4195	3955	5380	2900	4140	4047.71	0.38	0	103369	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	916	-31.94	4.26	12	1.70	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	6150	-34.55	20230601	2800	43.75	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
45	20240423	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-140	5	-3.38	1484976825	366676	16.04	4085	4195	3955	5380	2900	4140	4049.83	0.38	0	104821	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	910	-31.75	4.24	12	1.61	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	6150	-34.96	20230601	2800	42.86	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
46	20240423	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-110	5	-2.66	1414409975	349067	15.27	4085	4195	3955	5380	2900	4140	4051.97	0.38	0	105928	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	917	-31.98	4.27	12	1.53	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	6150	-34.47	20230601	2800	43.93	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
47	20240423	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-90	5	-2.17	1102077005	271267	11.86	4085	4195	3955	5380	2900	4140	4062.70	0.38	0	79262	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	922	-32.14	4.29	12	1.19	-126.00	944.00	6150	20230601	-34.15	2800	20231101	44.64	5270	-23.15	20240422	3590	12.81	20240416	6150	-34.15	20230601	2800	44.64	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
48	20240423	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-55	5	-1.33	609655860	148445	6.49	4085	4195	4030	5380	2900	4140	4106.95	0.38	0	21317	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	930	-32.42	4.33	12	0.65	-126.00	944.00	6150	20230601	-33.58	2800	20231101	45.89	5270	-22.49	20240422	3590	13.79	20240416	6150	-33.58	20230601	2800	45.89	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
49	20240423	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	10	2	0.24	198859175	48369	2.12	4085	4195	4030	5380	2900	4140	4111.29	0.38	0	10276	5720	4930	4480	3690	3240	5325	4085	114	1240	500	2890	5	1	22758430	944	-32.94	4.40	12	0.21	-126.00	944.00	6150	20230601	-32.52	2800	20231101	48.21	5270	-21.25	20240422	3590	15.60	20240416	6150	-32.52	20230601	2800	48.21	20231101	0.20	N	187420	500	113 억		86152	N	N	0	N	00	N
50	20240422	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	0	3	0.00	10311851365	2276642	605.58	4120	5270	4030	5380	2900	4140	4529.51	0.72	0	-70426	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	942	-32.86	4.39	12	10.00	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
51	20240422	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	0	3	0.00	10126923785	2231952	593.70	4120	5270	4030	5380	2900	4140	4537.25	0.72	0	-66729	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	942	-32.86	4.39	12	9.81	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
52	20240422	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	115	2	2.78	7149833560	1523840	405.34	4120	5270	4030	5380	2900	4140	4691.98	0.72	0	-97622	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	968	-33.77	4.51	12	6.70	-126.00	944.00	6150	20230601	-30.81	2800	20231101	51.96	5270	-19.26	20240422	3590	18.52	20240416	6150	-30.81	20230601	2800	51.96	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
53	20240422	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	25	2	0.60	186566915	45265	12.04	4120	4200	4030	5380	2900	4140	4121.66	0.72	0	-9296	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	948	-33.06	4.41	12	0.20	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	4735	-12.04	20240108	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
54	20240422	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	20	2	0.48	163281845	39651	10.55	4120	4200	4030	5380	2900	4140	4117.98	0.72	0	-10805	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	947	-33.02	4.41	12	0.17	-126.00	944.00	6150	20230601	-32.36	2800	20231101	48.57	4735	-12.14	20240108	3590	15.88	20240416	6150	-32.36	20230601	2800	48.57	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
55	20240422	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-25	5	-0.60	134625680	32716	8.70	4120	4200	4030	5380	2900	4140	4114.98	0.72	0	-11292	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	937	-32.66	4.36	12	0.14	-126.00	944.00	6150	20230601	-33.09	2800	20231101	46.96	4735	-13.09	20240108	3590	14.62	20240416	6150	-33.09	20230601	2800	46.96	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
56	20240422	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	15	2	0.36	117655680	28587	7.60	4120	4200	4030	5380	2900	4140	4115.71	0.72	0	-9730	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	946	-32.98	4.40	12	0.13	-126.00	944.00	6150	20230601	-32.44	2800	20231101	48.39	4735	-12.25	20240108	3590	15.74	20240416	6150	-32.44	20230601	2800	48.39	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
57	20240422	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-10	5	-0.24	43647565	10719	2.85	4120	4135	4030	5380	2900	4140	4071.98	0.72	0	-1519	4376	4257	4046	3927	3716	4317	3987	114	1240	500	2890	5	1	22758430	940	-32.78	4.38	12	0.05	-126.00	944.00	6150	20230601	-32.85	2800	20231101	47.50	4735	-12.78	20240108	3590	15.04	20240416	6150	-32.85	20230601	2800	47.50	20231101	0.20	N	187420	500	113 억		164790	N	N	0	N	00	N
58	20240419	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	305	2	7.95	1511274100	371541	756.75	3835	4165	3835	4985	2685	3835	4067.52	0.50	0	59245	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	942	-32.86	4.39	12	1.63	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	4735	-12.57	20240108	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
59	20240419	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	310	2	8.08	1284519340	316855	645.37	3835	4165	3835	4985	2685	3835	4053.97	0.50	0	48478	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	943	-32.90	4.39	12	1.39	-126.00	944.00	6150	20230601	-32.60	2800	20231101	48.04	4735	-12.46	20240108	3590	15.46	20240416	6150	-32.60	20230601	2800	48.04	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
60	20240419	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	225	2	5.87	940023175	233323	475.23	3835	4145	3835	4985	2685	3835	4028.85	0.50	0	15791	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	924	-32.22	4.30	12	1.03	-126.00	944.00	6150	20230601	-33.98	2800	20231101	45.00	4735	-14.26	20240108	3590	13.09	20240416	6150	-33.98	20230601	2800	45.00	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
61	20240419	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	210	2	5.48	808332890	201004	409.40	3835	4145	3835	4985	2685	3835	4021.48	0.50	0	9524	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	921	-32.10	4.28	12	0.88	-126.00	944.00	6150	20230601	-34.23	2800	20231101	44.46	4735	-14.57	20240108	3590	12.67	20240416	6150	-34.23	20230601	2800	44.46	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
62	20240419	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	165	2	4.30	729144780	181452	369.58	3835	4145	3835	4985	2685	3835	4018.39	0.50	0	6273	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	910	-31.75	4.24	12	0.80	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3590	11.42	20240416	6150	-34.96	20230601	2800	42.86	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
63	20240419	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	135	2	3.52	649722935	161420	328.78	3835	4145	3835	4985	2685	3835	4025.05	0.50	0	7108	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	904	-31.51	4.21	12	0.71	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	4735	-16.16	20240108	3590	10.58	20240416	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
64	20240419	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	165	2	4.30	540614755	134310	273.56	3835	4145	3835	4985	2685	3835	4025.13	0.50	0	13672	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	910	-31.75	4.24	12	0.59	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3590	11.42	20240416	6150	-34.96	20230601	2800	42.86	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
65	20240419	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	80	2	2.09	31171715	8062	16.42	3835	3920	3835	4985	2685	3835	3866.50	0.50	0	-1767	4045	3940	3830	3725	3615	3992	3777	114	1150	500	2680	5	1	22758430	891	-31.07	4.15	12	0.04	-126.00	944.00	6150	20230601	-36.34	2800	20231101	39.82	4735	-17.32	20240108	3590	9.05	20240416	6150	-36.34	20230601	2800	39.82	20231101	0.20	N	187420	500	113 억		113983	N	N	0	N	00	N
66	20240418	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	35	2	0.92	190227855	49078	93.70	3720	3935	3720	4940	2660	3800	3876.03	0.48	0	3991	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	873	-30.44	4.06	12	0.22	-126.00	944.00	6150	20230601	-37.64	2800	20231101	36.96	4735	-19.01	20240108	3590	6.82	20240416	6150	-37.64	20230601	2800	36.96	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
67	20240418	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	75	2	1.97	155031035	39931	76.24	3720	3935	3720	4940	2660	3800	3882.47	0.48	0	4348	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	882	-30.75	4.10	12	0.18	-126.00	944.00	6150	20230601	-36.99	2800	20231101	38.39	4735	-18.16	20240108	3590	7.94	20240416	6150	-36.99	20230601	2800	38.39	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
68	20240418	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	50	2	1.32	151506080	39018	74.49	3720	3935	3720	4940	2660	3800	3882.98	0.48	0	4451	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	876	-30.56	4.08	12	0.17	-126.00	944.00	6150	20230601	-37.40	2800	20231101	37.50	4735	-18.69	20240108	3590	7.24	20240416	6150	-37.40	20230601	2800	37.50	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
69	20240418	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	65	2	1.71	113970625	29338	56.01	3720	3935	3720	4940	2660	3800	3884.74	0.48	0	5530	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	880	-30.67	4.09	12	0.13	-126.00	944.00	6150	20230601	-37.15	2800	20231101	38.04	4735	-18.37	20240108	3590	7.66	20240416	6150	-37.15	20230601	2800	38.04	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
70	20240418	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	75	2	1.97	113804480	29295	55.93	3720	3935	3720	4940	2660	3800	3884.77	0.48	0	5530	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	882	-30.75	4.10	12	0.13	-126.00	944.00	6150	20230601	-36.99	2800	20231101	38.39	4735	-18.16	20240108	3590	7.94	20240416	6150	-36.99	20230601	2800	38.39	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
71	20240418	110834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	55	2	1.45	101723115	26150	49.93	3720	3935	3720	4940	2660	3800	3889.99	0.48	0	5530	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	877	-30.60	4.08	12	0.11	-126.00	944.00	6150	20230601	-37.32	2800	20231101	37.68	4735	-18.59	20240108	3590	7.38	20240416	6150	-37.32	20230601	2800	37.68	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
72	20240418	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	100	2	2.63	88713555	22793	43.52	3720	3935	3720	4940	2660	3800	3892.14	0.48	0	5596	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	888	-30.95	4.13	12	0.10	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3590	8.64	20240416	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
73	20240418	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	75	2	1.97	10858270	2841	5.42	3720	3900	3720	4940	2660	3800	3821.99	0.48	0	-1982	3946	3872	3756	3682	3566	3910	3720	114	1140	500	2660	5	1	22758430	882	-30.75	4.10	12	0.01	-126.00	944.00	6150	20230601	-36.99	2800	20231101	38.39	4735	-18.16	20240108	3590	7.94	20240416	6150	-36.99	20230601	2800	38.39	20231101	0.20	N	187420	500	113 억		109605	N	N	0	N	00	N
74	20240417	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	150	2	4.11	197107860	52378	56.77	3700	3830	3640	4745	2555	3650	3763.18	0.47	0	2772	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	865	-30.16	4.03	12	0.23	-126.00	944.00	6150	20230601	-38.21	2800	20231101	35.71	4735	-19.75	20240108	3590	5.85	20240416	6150	-38.21	20230601	2800	35.71	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
75	20240417	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	130	2	3.56	179212740	47665	51.66	3700	3830	3640	4745	2555	3650	3759.84	0.47	0	2711	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	860	-30.00	4.00	12	0.21	-126.00	944.00	6150	20230601	-38.54	2800	20231101	35.00	4735	-20.17	20240108	3590	5.29	20240416	6150	-38.54	20230601	2800	35.00	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
76	20240417	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	150	2	4.11	136786530	36474	39.53	3700	3830	3640	4745	2555	3650	3750.25	0.47	0	6737	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	865	-30.16	4.03	12	0.16	-126.00	944.00	6150	20230601	-38.21	2800	20231101	35.71	4735	-19.75	20240108	3590	5.85	20240416	6150	-38.21	20230601	2800	35.71	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
77	20240417	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3745	95	2	2.60	91163185	24393	26.44	3700	3830	3640	4745	2555	3650	3737.27	0.47	0	-1045	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	852	-29.72	3.97	12	0.11	-126.00	944.00	6150	20230601	-39.11	2800	20231101	33.75	4735	-20.91	20240108	3590	4.32	20240416	6150	-39.11	20230601	2800	33.75	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
78	20240417	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	105	2	2.88	88274520	23617	25.60	3700	3830	3640	4745	2555	3650	3737.75	0.47	0	-1045	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	855	-29.80	3.98	12	0.10	-126.00	944.00	6150	20230601	-38.94	2800	20231101	34.11	4735	-20.70	20240108	3590	4.60	20240416	6150	-38.94	20230601	2800	34.11	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
79	20240417	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	115	2	3.15	83906205	22448	24.33	3700	3830	3640	4745	2555	3650	3737.80	0.47	0	-1025	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	857	-29.88	3.99	12	0.10	-126.00	944.00	6150	20230601	-38.78	2800	20231101	34.46	4735	-20.49	20240108	3590	4.87	20240416	6150	-38.78	20230601	2800	34.46	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
80	20240417	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	120	2	3.29	47052045	12596	13.65	3700	3830	3640	4745	2555	3650	3735.48	0.47	0	468	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	858	-29.92	3.99	12	0.06	-126.00	944.00	6150	20230601	-38.70	2800	20231101	34.64	4735	-20.38	20240108	3590	5.01	20240416	6150	-38.70	20230601	2800	34.64	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
81	20240417	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-10	5	-0.27	2585375	700	0.76	3700	3765	3640	4745	2555	3650	3693.39	0.47	0	-216	3970	3810	3700	3540	3430	3755	3485	114	1095	500	2550	5	1	22758430	828	-28.89	3.86	12	0.00	-126.00	944.00	6150	20230601	-40.81	2800	20231101	30.00	4735	-23.13	20240108	3590	1.39	20240416	6150	-40.81	20230601	2800	30.00	20231101	0.20	N	187420	500	113 억		106524	N	N	0	N	00	N
82	20240416	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-210	5	-5.44	340213990	92261	335.81	3860	3860	3590	5010	2705	3860	3687.52	0.55	0	-17787	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	831	-28.97	3.87	12	0.41	-126.00	944.00	6150	20230601	-40.65	2800	20231101	30.36	4735	-22.91	20240108	3590	1.67	20240416	6150	-40.65	20230601	2800	30.36	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
83	20240416	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-210	5	-5.44	334943030	90814	330.55	3860	3860	3590	5010	2705	3860	3688.23	0.55	0	-17299	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	831	-28.97	3.87	12	0.40	-126.00	944.00	6150	20230601	-40.65	2800	20231101	30.36	4735	-22.91	20240108	3590	1.67	20240416	6150	-40.65	20230601	2800	30.36	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
84	20240416	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	-210	5	-5.44	247724285	66602	242.42	3860	3860	3610	5010	2705	3860	3719.47	0.55	0	-18854	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	831	-28.97	3.87	12	0.29	-126.00	944.00	6150	20230601	-40.65	2800	20231101	30.36	4735	-22.91	20240108	3610	1.11	20240416	6150	-40.65	20230601	2800	30.36	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
85	20240416	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-150	5	-3.89	179113985	47866	174.22	3860	3860	3695	5010	2705	3860	3741.99	0.55	0	-15572	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	844	-29.44	3.93	12	0.21	-126.00	944.00	6150	20230601	-39.67	2800	20231101	32.50	4735	-21.65	20240108	3640	1.92	20240119	6150	-39.67	20230601	2800	32.50	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
86	20240416	120832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-130	5	-3.37	139022395	37047	134.84	3860	3860	3695	5010	2705	3860	3752.60	0.55	0	-12627	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	849	-29.60	3.95	12	0.16	-126.00	944.00	6150	20230601	-39.35	2800	20231101	33.21	4735	-21.22	20240108	3640	2.47	20240119	6150	-39.35	20230601	2800	33.21	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
87	20240416	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-145	5	-3.76	129419830	34457	125.42	3860	3860	3700	5010	2705	3860	3755.98	0.55	0	-10558	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	845	-29.48	3.94	12	0.15	-126.00	944.00	6150	20230601	-39.59	2800	20231101	32.68	4735	-21.54	20240108	3640	2.06	20240119	6150	-39.59	20230601	2800	32.68	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
88	20240416	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-60	5	-1.55	59160310	15650	56.96	3860	3860	3765	5010	2705	3860	3780.21	0.55	0	-3010	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	865	-30.16	4.03	12	0.07	-126.00	944.00	6150	20230601	-38.21	2800	20231101	35.71	4735	-19.75	20240108	3640	4.40	20240119	6150	-38.21	20230601	2800	35.71	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
89	20240416	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	0	3	0.00	239320	62	0.23	3860	3860	3860	5010	2705	3860	3860.00	0.55	0	0	3986	3922	3841	3777	3696	3955	3810	114	1150	500	2700	5	1	22758430	878	-30.63	4.09	12	0.00	-126.00	944.00	6150	20230601	-37.24	2800	20231101	37.86	4735	-18.48	20240108	3640	6.04	20240119	6150	-37.24	20230601	2800	37.86	20231101	0.20	N	187420	500	113 억		124311	N	N	0	N	00	N
90	20240415	160818	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-40	5	-1.03	104955045	27470	61.59	3785	3905	3760	5070	2730	3900	3820.72	0.56	0	-3856	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	878	-30.63	4.09	12	0.12	-126.00	944.00	6150	20230601	-37.24	2800	20231101	37.86	4735	-18.48	20240108	3640	6.04	20240119	6150	-37.24	20230601	2800	37.86	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
91	20240415	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-85	5	-2.18	94792720	24819	55.64	3785	3905	3760	5070	2730	3900	3819.36	0.56	0	-3256	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	868	-30.28	4.04	12	0.11	-126.00	944.00	6150	20230601	-37.97	2800	20231101	36.25	4735	-19.43	20240108	3640	4.81	20240119	6150	-37.97	20230601	2800	36.25	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
92	20240415	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-85	5	-2.18	85902020	22480	50.40	3785	3905	3760	5070	2730	3900	3821.26	0.56	0	-2230	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	868	-30.28	4.04	12	0.10	-126.00	944.00	6150	20230601	-37.97	2800	20231101	36.25	4735	-19.43	20240108	3640	4.81	20240119	6150	-37.97	20230601	2800	36.25	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
93	20240415	130809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-95	5	-2.44	83564170	21866	49.02	3785	3905	3760	5070	2730	3900	3821.65	0.56	0	-2018	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	866	-30.20	4.03	12	0.10	-126.00	944.00	6150	20230601	-38.13	2800	20231101	35.89	4735	-19.64	20240108	3640	4.53	20240119	6150	-38.13	20230601	2800	35.89	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
94	20240415	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-125	5	-3.21	75903945	19840	44.48	3785	3905	3760	5070	2730	3900	3825.80	0.56	0	-1880	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	859	-29.96	4.00	12	0.09	-126.00	944.00	6150	20230601	-38.62	2800	20231101	34.82	4735	-20.27	20240108	3640	3.71	20240119	6150	-38.62	20230601	2800	34.82	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
95	20240415	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-110	5	-2.82	65365130	17047	38.22	3785	3905	3760	5070	2730	3900	3834.41	0.56	0	-1956	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	863	-30.08	4.01	12	0.07	-126.00	944.00	6150	20230601	-38.37	2800	20231101	35.36	4735	-19.96	20240108	3640	4.12	20240119	6150	-38.37	20230601	2800	35.36	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
96	20240415	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-60	5	-1.54	57571135	14989	33.60	3785	3905	3760	5070	2730	3900	3840.89	0.56	0	-1024	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	874	-30.48	4.07	12	0.07	-126.00	944.00	6150	20230601	-37.56	2800	20231101	37.14	4735	-18.90	20240108	3640	5.49	20240119	6150	-37.56	20230601	2800	37.14	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
97	20240415	090823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-100	5	-2.56	14151285	3732	8.37	3785	3825	3785	5070	2730	3900	3791.88	0.56	0	934	4033	3966	3883	3816	3733	4000	3850	114	1170	500	2730	5	1	22758430	865	-30.16	4.03	12	0.02	-126.00	944.00	6150	20230601	-38.21	2800	20231101	35.71	4735	-19.75	20240108	3640	4.40	20240119	6150	-38.21	20230601	2800	35.71	20231101	0.20	N	187420	500	113 억		128167	N	N	0	N	00	N
98	20240412	160817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	0	3	0.00	171582780	44603	185.75	3850	3950	3800	5070	2730	3900	3846.55	0.54	0	4356	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	888	-30.95	4.13	12	0.20	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
99	20240412	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-10	5	-0.26	165343265	42994	179.04	3850	3950	3800	5070	2730	3900	3845.73	0.54	0	4470	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	885	-30.87	4.12	12	0.19	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
100	20240412	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-45	5	-1.15	154140155	40099	166.99	3850	3950	3800	5070	2730	3900	3843.99	0.54	0	4975	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	877	-30.60	4.08	12	0.18	-126.00	944.00	6150	20230601	-37.32	2800	20231101	37.68	4735	-18.59	20240108	3640	5.91	20240119	6150	-37.32	20230601	2800	37.68	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
101	20240412	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-10	5	-0.26	124334185	32363	134.77	3850	3950	3800	5070	2730	3900	3841.86	0.54	0	4804	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	885	-30.87	4.12	12	0.14	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
102	20240412	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-30	5	-0.77	117550205	30612	127.48	3850	3950	3800	5070	2730	3900	3840.00	0.54	0	5185	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	881	-30.71	4.10	12	0.13	-126.00	944.00	6150	20230601	-37.07	2800	20231101	38.21	4735	-18.27	20240108	3640	6.32	20240119	6150	-37.07	20230601	2800	38.21	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
103	20240412	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-15	5	-0.38	115367090	30048	125.13	3850	3950	3800	5070	2730	3900	3839.43	0.54	0	5744	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	884	-30.83	4.12	12	0.13	-126.00	944.00	6150	20230601	-36.83	2800	20231101	38.75	4735	-17.95	20240108	3640	6.73	20240119	6150	-36.83	20230601	2800	38.75	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
104	20240412	100812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	-65	5	-1.67	94152940	24593	102.42	3850	3895	3800	5070	2730	3900	3828.44	0.54	0	5162	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	873	-30.44	4.06	12	0.11	-126.00	944.00	6150	20230601	-37.64	2800	20231101	36.96	4735	-19.01	20240108	3640	5.36	20240119	6150	-37.64	20230601	2800	36.96	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
105	20240412	090812	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-25	5	-0.64	9102720	2364	9.84	3850	3875	3850	5070	2730	3900	3850.56	0.54	0	715	3980	3940	3870	3830	3760	3960	3850	114	1170	500	2730	5	1	22758430	882	-30.75	4.10	12	0.01	-126.00	944.00	6150	20230601	-36.99	2800	20231101	38.39	4735	-18.16	20240108	3640	6.46	20240119	6150	-36.99	20230601	2800	38.39	20231101	0.20	N	187420	500	113 억		123811	N	N	0	N	00	N
106	20240411	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	0	3	0.00	92302790	24013	64.48	3850	3910	3800	5070	2730	3900	3843.87	0.53	0	2301	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	888	-30.95	4.13	12	0.11	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
107	20240411	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	0	3	0.00	79756740	20796	55.84	3850	3910	3800	5070	2730	3900	3835.20	0.53	0	2981	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	888	-30.95	4.13	12	0.09	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
108	20240411	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-15	5	-0.38	77867120	20311	54.54	3850	3910	3800	5070	2730	3900	3833.74	0.53	0	2981	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	884	-30.83	4.12	12	0.09	-126.00	944.00	6150	20230601	-36.83	2800	20231101	38.75	4735	-17.95	20240108	3640	6.73	20240119	6150	-36.83	20230601	2800	38.75	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
109	20240411	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-30	5	-0.77	72222095	18856	50.64	3850	3910	3800	5070	2730	3900	3830.19	0.53	0	2381	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	881	-30.71	4.10	12	0.08	-126.00	944.00	6150	20230601	-37.07	2800	20231101	38.21	4735	-18.27	20240108	3640	6.32	20240119	6150	-37.07	20230601	2800	38.21	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
110	20240411	120811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3825	-75	5	-1.92	65723705	17165	46.09	3850	3910	3800	5070	2730	3900	3828.94	0.53	0	783	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	871	-30.36	4.05	12	0.08	-126.00	944.00	6150	20230601	-37.80	2800	20231101	36.61	4735	-19.22	20240108	3640	5.08	20240119	6150	-37.80	20230601	2800	36.61	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
111	20240411	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-50	5	-1.28	59059730	15423	41.42	3850	3910	3800	5070	2730	3900	3829.33	0.53	0	288	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	876	-30.56	4.08	12	0.07	-126.00	944.00	6150	20230601	-37.40	2800	20231101	37.50	4735	-18.69	20240108	3640	5.77	20240119	6150	-37.40	20230601	2800	37.50	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
112	20240411	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	0	3	0.00	23341705	6065	16.29	3850	3910	3810	5070	2730	3900	3848.59	0.53	0	343	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	888	-30.95	4.13	12	0.03	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
113	20240411	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	10	2	0.26	5013875	1294	3.47	3850	3910	3850	5070	2730	3900	3874.71	0.53	0	-15	4113	4006	3943	3836	3773	3975	3805	114	1170	500	2730	5	1	22758430	890	-31.03	4.14	12	0.01	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억		121510	N	N	0	N	00	N
114	20240409	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-75	5	-1.89	145795130	37239	47.15	3975	4050	3880	5160	2785	3975	3915.12	0.59	0	-12386	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	888	-30.95	4.13	12	0.16	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
115	20240409	150801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-50	5	-1.26	138871735	35470	44.91	3975	4050	3880	5160	2785	3975	3915.19	0.59	0	-11925	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	893	-31.15	4.16	12	0.16	-126.00	944.00	6150	20230601	-36.18	2800	20231101	40.18	4735	-17.11	20240108	3640	7.83	20240119	6150	-36.18	20230601	2800	40.18	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
116	20240409	140805	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-95	5	-2.39	97530065	24857	31.47	3975	4050	3880	5160	2785	3975	3923.65	0.59	0	-10447	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	883	-30.79	4.11	12	0.11	-126.00	944.00	6150	20230601	-36.91	2800	20231101	38.57	4735	-18.06	20240108	3640	6.59	20240119	6150	-36.91	20230601	2800	38.57	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
117	20240409	130758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-65	5	-1.64	78262095	19893	25.19	3975	4050	3880	5160	2785	3975	3934.15	0.59	0	-7707	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	890	-31.03	4.14	12	0.09	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
118	20240409	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-70	5	-1.76	67155685	17040	21.57	3975	4050	3885	5160	2785	3975	3941.06	0.59	0	-7526	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	889	-30.99	4.14	12	0.07	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	4735	-17.53	20240108	3640	7.28	20240119	6150	-36.50	20230601	2800	39.46	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
119	20240409	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-65	5	-1.64	59459205	15067	19.08	3975	4050	3885	5160	2785	3975	3946.32	0.59	0	-6774	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	890	-31.03	4.14	12	0.07	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
120	20240409	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-25	5	-0.63	43654475	11017	13.95	3975	4050	3905	5160	2785	3975	3962.46	0.59	0	-3659	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	899	-31.35	4.18	12	0.05	-126.00	944.00	6150	20230601	-35.77	2800	20231101	41.07	4735	-16.58	20240108	3640	8.52	20240119	6150	-35.77	20230601	2800	41.07	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
121	20240409	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	15	2	0.38	8286475	2077	2.63	3975	4050	3960	5160	2785	3975	3989.64	0.59	0	-1513	4185	4080	3980	3875	3775	4132	3927	114	1185	500	2780	5	1	22758430	908	-31.67	4.23	12	0.01	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	4735	-15.73	20240108	3640	9.62	20240119	6150	-35.12	20230601	2800	42.50	20231101	0.20	N	187420	500	113 억		133499	N	N	0	N	00	N
122	20240408	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	85	2	2.19	312485265	78967	270.97	3885	4085	3880	5050	2725	3890	3957.16	0.62	0	-8101	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	905	-31.55	4.21	12	0.35	-126.00	944.00	6150	20230601	-35.37	2800	20231101	41.96	4735	-16.05	20240108	3640	9.20	20240119	6150	-35.37	20230601	2800	41.96	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
123	20240408	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	70	2	1.80	305527205	77215	264.96	3885	4085	3880	5050	2725	3890	3956.84	0.62	0	-7559	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	901	-31.43	4.19	12	0.34	-126.00	944.00	6150	20230601	-35.61	2800	20231101	41.43	4735	-16.37	20240108	3640	8.79	20240119	6150	-35.61	20230601	2800	41.43	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
124	20240408	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	75	2	1.93	288459665	72921	250.23	3885	4085	3880	5050	2725	3890	3955.78	0.62	0	-6184	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	902	-31.47	4.20	12	0.32	-126.00	944.00	6150	20230601	-35.53	2800	20231101	41.61	4735	-16.26	20240108	3640	8.93	20240119	6150	-35.53	20230601	2800	41.61	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
125	20240408	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	80	2	2.06	271625225	68651	235.57	3885	4085	3880	5050	2725	3890	3956.61	0.62	0	-7041	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	904	-31.51	4.21	12	0.30	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	4735	-16.16	20240108	3640	9.07	20240119	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
126	20240408	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	90	2	2.31	258212120	65267	223.96	3885	4085	3880	5050	2725	3890	3956.24	0.62	0	-6705	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	906	-31.59	4.22	12	0.29	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	4735	-15.95	20240108	3640	9.34	20240119	6150	-35.28	20230601	2800	42.14	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
127	20240408	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	30	2	0.77	240273425	60737	208.42	3885	4085	3880	5050	2725	3890	3955.96	0.62	0	-5852	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	892	-31.11	4.15	12	0.27	-126.00	944.00	6150	20230601	-36.26	2800	20231101	40.00	4735	-17.21	20240108	3640	7.69	20240119	6150	-36.26	20230601	2800	40.00	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
128	20240408	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	45	2	1.16	215413750	54437	186.80	3885	4085	3880	5050	2725	3890	3957.12	0.62	0	-5816	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	896	-31.23	4.17	12	0.24	-126.00	944.00	6150	20230601	-36.02	2800	20231101	40.54	4735	-16.90	20240108	3640	8.10	20240119	6150	-36.02	20230601	2800	40.54	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
129	20240408	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	0	3	0.00	2898300	745	2.56	3885	3915	3885	5050	2725	3890	3890.34	0.62	0	35	4116	4002	3906	3792	3696	3955	3745	114	1160	500	2720	5	1	22758430	885	-30.87	4.12	12	0.00	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억		141705	N	N	0	N	00	N
130	20240405	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-95	5	-2.38	113672295	29063	45.06	3980	4020	3810	5180	2790	3985	3911.24	0.65	0	-5977	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	885	-30.87	4.12	12	0.13	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
131	20240405	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-95	5	-2.38	76817850	19589	30.37	3980	4020	3810	5180	2790	3985	3921.48	0.65	0	-4044	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	885	-30.87	4.12	12	0.09	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
132	20240405	140754	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-75	5	-1.88	57685885	14671	22.74	3980	4020	3810	5180	2790	3985	3931.97	0.65	0	-1989	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	890	-31.03	4.14	12	0.06	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
133	20240405	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-30	5	-0.75	46887230	11914	18.47	3980	4020	3810	5180	2790	3985	3935.47	0.65	0	-3092	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	900	-31.39	4.19	12	0.05	-126.00	944.00	6150	20230601	-35.69	2800	20231101	41.25	4735	-16.47	20240108	3640	8.65	20240119	6150	-35.69	20230601	2800	41.25	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
134	20240405	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-35	5	-0.88	40897625	10395	16.12	3980	4020	3810	5180	2790	3985	3934.36	0.65	0	-2901	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	899	-31.35	4.18	12	0.05	-126.00	944.00	6150	20230601	-35.77	2800	20231101	41.07	4735	-16.58	20240108	3640	8.52	20240119	6150	-35.77	20230601	2800	41.07	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
135	20240405	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-75	5	-1.88	39233725	9973	15.46	3980	4020	3810	5180	2790	3985	3933.99	0.65	0	-2829	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	890	-31.03	4.14	12	0.04	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
136	20240405	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-10	5	-0.25	25514600	6478	10.04	3980	4020	3810	5180	2790	3985	3938.65	0.65	0	-1250	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	905	-31.55	4.21	12	0.03	-126.00	944.00	6150	20230601	-35.37	2800	20231101	41.96	4735	-16.05	20240108	3640	9.20	20240119	6150	-35.37	20230601	2800	41.96	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
137	20240405	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-15	5	-0.38	9857150	2556	3.96	3980	3980	3810	5180	2790	3985	3856.47	0.65	0	-3	4161	4072	3976	3887	3791	4117	3932	114	1195	500	2780	5	1	22758430	904	-31.51	4.21	12	0.01	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	4735	-16.16	20240108	3640	9.07	20240119	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억		147682	N	N	0	N	00	N
138	20240404	160743	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	75	2	1.92	253686015	64362	171.13	3910	4065	3880	5080	2740	3910	3941.55	0.67	0	-3809	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	907	-31.63	4.22	12	0.28	-126.00	944.00	6150	20230601	-35.20	2800	20231101	42.32	4735	-15.84	20240108	3640	9.48	20240119	6150	-35.20	20230601	2800	42.32	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
139	20240404	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	60	2	1.53	233998740	59412	157.97	3910	4065	3880	5080	2740	3910	3938.58	0.67	0	-2297	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	904	-31.51	4.21	12	0.26	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	4735	-16.16	20240108	3640	9.07	20240119	6150	-35.45	20230601	2800	41.79	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
140	20240404	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	75	2	1.92	183686590	46713	124.20	3910	4065	3880	5080	2740	3910	3932.24	0.67	0	-1652	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	907	-31.63	4.22	12	0.21	-126.00	944.00	6150	20230601	-35.20	2800	20231101	42.32	4735	-15.84	20240108	3640	9.48	20240119	6150	-35.20	20230601	2800	42.32	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
141	20240404	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	65	2	1.66	176563030	44918	119.43	3910	4065	3880	5080	2740	3910	3930.79	0.67	0	-1638	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	905	-31.55	4.21	12	0.20	-126.00	944.00	6150	20230601	-35.37	2800	20231101	41.96	4735	-16.05	20240108	3640	9.20	20240119	6150	-35.37	20230601	2800	41.96	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
142	20240404	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	95	2	2.43	167281845	42587	113.23	3910	4065	3880	5080	2740	3910	3928.00	0.67	0	-764	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	911	-31.79	4.24	12	0.19	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
143	20240404	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	140	2	3.58	149017425	38043	101.15	3910	4065	3880	5080	2740	3910	3917.08	0.67	0	1670	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	922	-32.14	4.29	12	0.17	-126.00	944.00	6150	20230601	-34.15	2800	20231101	44.64	4735	-14.47	20240108	3640	11.26	20240119	6150	-34.15	20230601	2800	44.64	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
144	20240404	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	45	2	1.15	121666050	31224	83.02	3910	3960	3880	5080	2740	3910	3896.56	0.67	0	3844	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	900	-31.39	4.19	12	0.14	-126.00	944.00	6150	20230601	-35.69	2800	20231101	41.25	4735	-16.47	20240108	3640	8.65	20240119	6150	-35.69	20230601	2800	41.25	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
145	20240404	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	5	2	0.13	1203340	308	0.82	3910	3915	3900	5080	2740	3910	3906.95	0.67	0	49	4000	3955	3875	3830	3750	3977	3852	114	1170	500	2730	5	1	22758430	891	-31.07	4.15	12	0.00	-126.00	944.00	6150	20230601	-36.34	2800	20231101	39.82	4735	-17.32	20240108	3640	7.55	20240119	6150	-36.34	20230601	2800	39.82	20231101	0.21	N	187420	500	113 억		151814	N	N	0	N	00	N
146	20240403	160741	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	20	2	0.51	144269240	37589	51.37	3830	3920	3795	5050	2725	3890	3838.07	0.66	0	2181	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	890	-31.03	4.14	12	0.17	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
147	20240403	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	30	2	0.77	142622740	37168	50.80	3830	3920	3795	5050	2725	3890	3837.25	0.66	0	2188	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	892	-31.11	4.15	12	0.16	-126.00	944.00	6150	20230601	-36.26	2800	20231101	40.00	4735	-17.21	20240108	3640	7.69	20240119	6150	-36.26	20230601	2800	40.00	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
148	20240403	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	15	2	0.39	131305925	34272	46.84	3830	3915	3795	5050	2725	3890	3831.29	0.66	0	3251	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	889	-30.99	4.14	12	0.15	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	4735	-17.53	20240108	3640	7.28	20240119	6150	-36.50	20230601	2800	39.46	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
149	20240403	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-5	5	-0.13	130447465	34052	46.54	3830	3915	3795	5050	2725	3890	3830.83	0.66	0	3306	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	884	-30.83	4.12	12	0.15	-126.00	944.00	6150	20230601	-36.83	2800	20231101	38.75	4735	-17.95	20240108	3640	6.73	20240119	6150	-36.83	20230601	2800	38.75	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
150	20240403	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-10	5	-0.26	116801565	30541	41.74	3830	3915	3795	5050	2725	3890	3824.42	0.66	0	2360	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	883	-30.79	4.11	12	0.13	-126.00	944.00	6150	20230601	-36.91	2800	20231101	38.57	4735	-18.06	20240108	3640	6.59	20240119	6150	-36.91	20230601	2800	38.57	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
151	20240403	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-5	5	-0.13	112720005	29488	40.30	3830	3915	3795	5050	2725	3890	3822.57	0.66	0	2338	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	884	-30.83	4.12	12	0.13	-126.00	944.00	6150	20230601	-36.83	2800	20231101	38.75	4735	-17.95	20240108	3640	6.73	20240119	6150	-36.83	20230601	2800	38.75	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
152	20240403	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	5	2	0.13	89669405	23526	32.15	3830	3905	3795	5050	2725	3890	3811.50	0.66	0	3265	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	886	-30.91	4.13	12	0.10	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	4735	-17.74	20240108	3640	7.01	20240119	6150	-36.67	20230601	2800	39.11	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
153	20240403	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	0	3	0.00	5029570	1312	1.79	3830	3905	3830	5050	2725	3890	3833.51	0.66	0	411	4116	4002	3901	3787	3686	3952	3737	114	1160	500	2720	5	1	22758430	885	-30.87	4.12	12	0.01	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.21	N	187420	500	113 억		149633	N	N	0	N	00	N
154	20240402	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-125	5	-3.11	285519110	72969	326.37	4000	4015	3800	5210	2815	4015	3912.88	0.70	0	-9640	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	885	-30.87	4.12	12	0.32	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	4735	-17.85	20240108	3640	6.87	20240119	6150	-36.75	20230601	2800	38.93	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
155	20240402	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-120	5	-2.99	282848795	72282	323.29	4000	4015	3800	5210	2815	4015	3913.13	0.70	0	-9436	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	886	-30.91	4.13	12	0.32	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	4735	-17.74	20240108	3640	7.01	20240119	6150	-36.67	20230601	2800	39.11	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
156	20240402	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	-100	5	-2.49	253993775	64862	290.11	4000	4015	3800	5210	2815	4015	3915.91	0.70	0	-5839	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	891	-31.07	4.15	12	0.29	-126.00	944.00	6150	20230601	-36.34	2800	20231101	39.82	4735	-17.32	20240108	3640	7.55	20240119	6150	-36.34	20230601	2800	39.82	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
157	20240402	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-110	5	-2.74	250214290	63896	285.79	4000	4015	3800	5210	2815	4015	3915.96	0.70	0	-5171	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	889	-30.99	4.14	12	0.28	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	4735	-17.53	20240108	3640	7.28	20240119	6150	-36.50	20230601	2800	39.46	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
158	20240402	120720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-115	5	-2.86	235007530	60000	268.36	4000	4015	3800	5210	2815	4015	3916.79	0.70	0	-5425	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	888	-30.95	4.13	12	0.26	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	4735	-17.63	20240108	3640	7.14	20240119	6150	-36.59	20230601	2800	39.29	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
159	20240402	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-105	5	-2.62	197097615	50272	224.85	4000	4015	3800	5210	2815	4015	3920.62	0.70	0	-5737	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	890	-31.03	4.14	12	0.22	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	4735	-17.42	20240108	3640	7.42	20240119	6150	-36.42	20230601	2800	39.64	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
160	20240402	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-80	5	-1.99	179496340	45779	204.75	4000	4015	3800	5210	2815	4015	3920.93	0.70	0	-3201	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	896	-31.23	4.17	12	0.20	-126.00	944.00	6150	20230601	-36.02	2800	20231101	40.54	4735	-16.90	20240108	3640	8.10	20240119	6150	-36.02	20230601	2800	40.54	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
161	20240402	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-90	5	-2.24	100845475	25693	114.92	4000	4015	3800	5210	2815	4015	3925.02	0.70	0	2894	4078	4046	4008	3976	3938	4027	3957	114	1195	500	2810	5	1	22758430	893	-31.15	4.16	12	0.11	-126.00	944.00	6150	20230601	-36.18	2800	20231101	40.18	4735	-17.11	20240108	3640	7.83	20240119	6150	-36.18	20230601	2800	40.18	20231101	0.21	N	187420	500	113 억		159271	N	N	0	N	00	N
162	20240401	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-25	5	-0.62	89422600	22357	19.93	4040	4040	3970	5250	2830	4040	3999.76	0.72	0	-3704	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	914	-31.87	4.25	12	0.10	-126.00	944.00	6150	20230601	-34.72	2800	20231101	43.39	4735	-15.21	20240108	3640	10.30	20240119	6150	-34.72	20230601	2800	43.39	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
163	20240401	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-35	5	-0.87	87390870	21850	19.48	4040	4040	3970	5250	2830	4040	3999.58	0.72	0	-3726	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	911	-31.79	4.24	12	0.10	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
164	20240401	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-50	5	-1.24	78667555	19667	17.53	4040	4040	3970	5250	2830	4040	3999.98	0.72	0	-2984	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	908	-31.67	4.23	12	0.09	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	4735	-15.73	20240108	3640	9.62	20240119	6150	-35.12	20230601	2800	42.50	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
165	20240401	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-40	5	-0.99	60541055	15133	13.49	4040	4040	3970	5250	2830	4040	4000.60	0.72	0	-791	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	910	-31.75	4.24	12	0.07	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
166	20240401	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-25	5	-0.62	53119365	13278	11.84	4040	4040	3970	5250	2830	4040	4000.55	0.72	0	-557	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	914	-31.87	4.25	12	0.06	-126.00	944.00	6150	20230601	-34.72	2800	20231101	43.39	4735	-15.21	20240108	3640	10.30	20240119	6150	-34.72	20230601	2800	43.39	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
167	20240401	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-35	5	-0.87	45566265	11390	10.15	4040	4040	3970	5250	2830	4040	4000.55	0.72	0	515	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	911	-31.79	4.24	12	0.05	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	4735	-15.42	20240108	3640	10.03	20240119	6150	-34.88	20230601	2800	43.04	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
168	20240401	100719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-25	5	-0.62	38732890	9691	8.64	4040	4040	3970	5250	2830	4040	3996.79	0.72	0	1102	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	914	-31.87	4.25	12	0.04	-126.00	944.00	6150	20230601	-34.72	2800	20231101	43.39	4735	-15.21	20240108	3640	10.30	20240119	6150	-34.72	20230601	2800	43.39	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N
169	20240401	090719	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-40	5	-0.99	7836555	1948	1.74	4040	4040	4000	5250	2830	4040	4022.87	0.72	0	-1693	4216	4127	4026	3937	3836	4172	3982	114	1210	500	2820	5	1	22758430	910	-31.75	4.24	12	0.01	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	4735	-15.52	20240108	3640	9.89	20240119	6150	-34.96	20230601	2800	42.86	20231101	0.21	N	187420	500	113 억		162975	N	N	0	N	00	N