KissMeData/217730/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-40	5	-1.50	1499036660	564248	102.60	2710	2735	2600	3475	1875	2675	2657.22	0.66	28311	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1474	-5.22	3.07	12	1.01	-505.00	857.00	3175	20230601	-17.01	1166	20231116	125.99	3110	-15.27	20240425	1713	53.82	20240307	3485	-24.39	20230601	1166	125.99	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
3	20240430	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	1261561645	473689	86.13	2710	2735	2615	3475	1875	2675	2663.26	0.66	28821	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1477	-5.23	3.08	12	0.85	-505.00	857.00	3175	20230601	-16.85	1166	20231116	126.42	3110	-15.11	20240425	1713	54.12	20240307	3485	-24.25	20230601	1166	126.42	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
4	20240430	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-25	5	-0.93	1075837185	403181	73.31	2710	2735	2635	3475	1875	2675	2668.37	0.66	28885	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1482	-5.25	3.09	12	0.72	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3110	-14.79	20240425	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
5	20240430	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	5	2	0.19	864297655	323153	58.76	2710	2735	2635	3475	1875	2675	2674.58	0.66	19049	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1499	-5.31	3.13	12	0.58	-505.00	857.00	3175	20230601	-15.59	1166	20231116	129.85	3110	-13.83	20240425	1713	56.45	20240307	3485	-23.10	20230601	1166	129.85	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
6	20240430	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	15	2	0.56	603855020	225303	40.97	2710	2735	2635	3475	1875	2675	2680.20	0.66	11050	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1505	-5.33	3.14	12	0.40	-505.00	857.00	3175	20230601	-15.28	1166	20231116	130.70	3110	-13.50	20240425	1713	57.03	20240307	3485	-22.81	20230601	1166	130.70	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
7	20240430	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-15	5	-0.56	531501915	198273	36.05	2710	2735	2635	3475	1875	2675	2680.67	0.66	6921	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1488	-5.27	3.10	12	0.35	-505.00	857.00	3175	20230601	-16.22	1166	20231116	128.13	3110	-14.47	20240425	1713	55.28	20240307	3485	-23.67	20230601	1166	128.13	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
8	20240430	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	25	2	0.93	321574875	119454	21.72	2710	2735	2635	3475	1875	2675	2692.08	0.66	-105	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1510	-5.35	3.15	12	0.21	-505.00	857.00	3175	20230601	-14.96	1166	20231116	131.56	3110	-13.18	20240425	1713	57.62	20240307	3485	-22.53	20230601	1166	131.56	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
9	20240430	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-20	5	-0.75	116148825	43477	7.91	2710	2720	2635	3475	1875	2675	2671.48	0.66	-2926	2831	2752	2691	2612	2551	2745	2605	280	800	500	1760	5	1	55937925	1485	-5.26	3.10	12	0.08	-505.00	857.00	3175	20230601	-16.38	1166	20231116	127.70	3110	-14.63	20240425	1713	54.99	20240307	3485	-23.82	20230601	1166	127.70	20231116	1.14	N	217730	500	279 억	366612	N	N	0	N	N
10	20240429	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	1470232780	545103	38.10	2675	2770	2630	3475	1875	2675	2697.27	0.64	4178	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1496	-5.30	3.12	12	0.97	-505.00	857.00	3175	20230601	-15.75	1166	20231116	129.42	3110	-13.99	20240425	1713	56.16	20240307	3485	-23.24	20230601	1166	129.42	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
11	20240429	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	1425787125	528482	36.94	2675	2770	2630	3475	1875	2675	2697.94	0.64	4546	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1494	-5.29	3.12	12	0.94	-505.00	857.00	3175	20230601	-15.91	1166	20231116	128.99	3110	-14.15	20240425	1713	55.87	20240307	3485	-23.39	20230601	1166	128.99	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
12	20240429	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	1280847765	473981	33.13	2675	2770	2630	3475	1875	2675	2702.38	0.64	-65	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1496	-5.30	3.12	12	0.85	-505.00	857.00	3175	20230601	-15.75	1166	20231116	129.42	3110	-13.99	20240425	1713	56.16	20240307	3485	-23.24	20230601	1166	129.42	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
13	20240429	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	35	2	1.31	1203728930	445223	31.12	2675	2770	2630	3475	1875	2675	2703.72	0.64	6377	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1516	-5.37	3.16	12	0.80	-505.00	857.00	3175	20230601	-14.65	1166	20231116	132.42	3110	-12.86	20240425	1713	58.20	20240307	3485	-22.24	20230601	1166	132.42	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
14	20240429	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	10	2	0.37	935625040	344529	24.08	2675	2770	2650	3475	1875	2675	2715.79	0.64	-4521	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1502	-5.32	3.13	12	0.62	-505.00	857.00	3175	20230601	-15.43	1166	20231116	130.27	3110	-13.67	20240425	1713	56.74	20240307	3485	-22.96	20230601	1166	130.27	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
15	20240429	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	25	2	0.93	858152250	315774	22.07	2675	2770	2650	3475	1875	2675	2717.76	0.64	-2654	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1510	-5.35	3.15	12	0.56	-505.00	857.00	3175	20230601	-14.96	1166	20231116	131.56	3110	-13.18	20240425	1713	57.62	20240307	3485	-22.53	20230601	1166	131.56	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
16	20240429	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	35	2	1.31	488859210	180677	12.63	2675	2760	2650	3475	1875	2675	2705.89	0.64	-8467	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1516	-5.37	3.16	12	0.32	-505.00	857.00	3175	20230601	-14.65	1166	20231116	132.42	3110	-12.86	20240425	1713	58.20	20240307	3485	-22.24	20230601	1166	132.42	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
17	20240429	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	85	2	3.18	217175495	80223	5.61	2675	2760	2650	3475	1875	2675	2707.57	0.64	-1037	3148	2911	2788	2551	2428	2850	2490	280	800	500	1760	5	1	55937925	1544	-5.47	3.22	12	0.14	-505.00	857.00	3175	20230601	-13.07	1166	20231116	136.71	3110	-11.25	20240425	1713	61.12	20240307	3485	-20.80	20230601	1166	136.71	20231116	1.08	N	217730	500	279 억	357481	N	N	0	N	N
18	20240426	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-300	5	-10.08	4003536605	1405532	54.76	2910	3025	2665	3865	2085	2975	2849.38	0.86	-122480	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1496	-5.30	3.12	12	2.51	-505.00	857.00	3175	20230601	-15.75	1166	20231116	129.42	3110	-13.99	20240425	1713	56.16	20240307	3485	-23.24	20230601	1166	129.42	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
19	20240426	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-240	5	-8.07	3714566115	1298209	50.58	2910	3025	2665	3865	2085	2975	2861.30	0.86	-129947	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1530	-5.42	3.19	12	2.32	-505.00	857.00	3175	20230601	-13.86	1166	20231116	134.56	3110	-12.06	20240425	1713	59.66	20240307	3485	-21.52	20230601	1166	134.56	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
20	20240426	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-115	5	-3.87	2754141385	949780	37.00	2910	3025	2790	3865	2085	2975	2899.77	0.86	-61399	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1600	-5.66	3.34	12	1.70	-505.00	857.00	3175	20230601	-9.92	1166	20231116	145.28	3110	-8.04	20240425	1713	66.96	20240307	3485	-17.93	20230601	1166	145.28	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
21	20240426	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-135	5	-4.54	2555468745	879655	34.27	2910	3025	2790	3865	2085	2975	2905.08	0.86	-48996	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1589	-5.62	3.31	12	1.57	-505.00	857.00	3175	20230601	-10.55	1166	20231116	143.57	3110	-8.68	20240425	1713	65.79	20240307	3485	-18.51	20230601	1166	143.57	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
22	20240426	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-75	5	-2.52	2358513920	811198	31.60	2910	3025	2790	3865	2085	2975	2907.45	0.86	-39243	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1622	-5.74	3.38	12	1.45	-505.00	857.00	3175	20230601	-8.66	1166	20231116	148.71	3110	-6.75	20240425	1713	69.29	20240307	3485	-16.79	20230601	1166	148.71	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
23	20240426	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-140	5	-4.71	2173631865	746935	29.10	2910	3025	2790	3865	2085	2975	2910.07	0.86	-18897	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1586	-5.61	3.31	12	1.34	-505.00	857.00	3175	20230601	-10.71	1166	20231116	143.14	3110	-8.84	20240425	1713	65.50	20240307	3485	-18.65	20230601	1166	143.14	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
24	20240426	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-45	5	-1.51	1263293975	428875	16.71	2910	3025	2860	3865	2085	2975	2945.60	0.86	-44510	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1639	-5.80	3.42	12	0.77	-505.00	857.00	3175	20230601	-7.72	1166	20231116	151.29	3110	-5.79	20240425	1713	71.04	20240307	3485	-15.93	20230601	1166	151.29	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
25	20240426	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-40	5	-1.34	437767830	151019	5.88	2910	2950	2860	3865	2085	2975	2898.76	0.86	13681	3318	3146	2938	2766	2558	3232	2852	280	890	500	1960	5	1	55937925	1642	-5.81	3.42	12	0.27	-505.00	857.00	3175	20230601	-7.56	1166	20231116	151.72	3110	-5.63	20240425	1713	71.34	20240307	3485	-15.78	20230601	1166	151.72	20231116	1.07	N	217730	500	279 억	481179	N	N	0	N	N
26	20240425	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	125	2	4.39	7488917035	2530903	153.14	2830	3110	2730	3705	1995	2850	2959.04	0.91	-27366	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1664	-5.89	3.47	12	4.52	-505.00	857.00	3175	20230601	-6.30	1166	20231116	155.15	3110	-4.34	20240425	1713	73.67	20240307	3485	-14.63	20230601	1166	155.15	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
27	20240425	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	135	2	4.74	7183609715	2428733	146.96	2830	3110	2730	3705	1995	2850	2957.82	0.91	-36858	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1670	-5.91	3.48	12	4.34	-505.00	857.00	3175	20230601	-5.98	1166	20231116	156.00	3110	-4.02	20240425	1713	74.26	20240307	3485	-14.35	20230601	1166	156.00	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
28	20240425	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	65	2	2.28	3627714530	1256925	76.05	2830	3020	2730	3705	1995	2850	2886.22	0.91	-2122	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1631	-5.77	3.40	12	2.25	-505.00	857.00	3175	20230601	-8.19	1166	20231116	150.00	3050	-4.43	20240403	1713	70.17	20240307	3485	-16.36	20230601	1166	150.00	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
29	20240425	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	85	2	2.98	1948207815	690385	41.77	2830	2950	2730	3705	1995	2850	2821.86	0.91	-37412	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1642	-5.81	3.42	12	1.23	-505.00	857.00	3175	20230601	-7.56	1166	20231116	151.72	3050	-3.77	20240403	1713	71.34	20240307	3485	-15.78	20230601	1166	151.72	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
30	20240425	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-40	5	-1.40	1243816825	446227	27.00	2830	2860	2730	3705	1995	2850	2787.21	0.91	-65978	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1572	-5.56	3.28	12	0.80	-505.00	857.00	3175	20230601	-11.50	1166	20231116	140.99	3050	-7.87	20240403	1713	64.04	20240307	3485	-19.37	20230601	1166	140.99	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
31	20240425	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-55	5	-1.93	1195848675	429139	25.97	2830	2860	2730	3705	1995	2850	2786.41	0.91	-63727	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1563	-5.53	3.26	12	0.77	-505.00	857.00	3175	20230601	-11.97	1166	20231116	139.71	3050	-8.36	20240403	1713	63.16	20240307	3485	-19.80	20230601	1166	139.71	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
32	20240425	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-45	5	-1.58	869779545	313345	18.96	2830	2830	2730	3705	1995	2850	2775.45	0.91	-60182	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1569	-5.55	3.27	12	0.56	-505.00	857.00	3175	20230601	-11.65	1166	20231116	140.57	3050	-8.03	20240403	1713	63.75	20240307	3485	-19.51	20230601	1166	140.57	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
33	20240425	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-85	5	-2.98	363191840	130263	7.88	2830	2830	2750	3705	1995	2850	2787.46	0.91	-7591	2970	2910	2820	2760	2670	2940	2790	280	855	500	1880	5	1	55937925	1547	-5.48	3.23	12	0.23	-505.00	857.00	3175	20230601	-12.91	1166	20231116	137.14	3050	-9.34	20240403	1713	61.41	20240307	3485	-20.66	20230601	1166	137.14	20231116	1.05	N	217730	500	279 억	509343	N	N	0	N	N
34	20240424	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	150	2	5.56	4598518070	1641962	230.68	2800	2880	2730	3510	1890	2700	2800.58	0.75	88104	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1594	-5.64	3.33	12	2.94	-505.00	857.00	3175	20230601	-10.24	1166	20231116	144.43	3050	-6.56	20240403	1713	66.37	20240307	3485	-18.22	20230601	1166	144.43	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
35	20240424	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	125	2	4.63	4297636075	1536177	215.81	2800	2880	2730	3510	1890	2700	2797.62	0.75	86231	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1580	-5.59	3.30	12	2.75	-505.00	857.00	3175	20230601	-11.02	1166	20231116	142.28	3050	-7.38	20240403	1713	64.92	20240307	3485	-18.94	20230601	1166	142.28	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
36	20240424	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	75	2	2.78	3773375055	1349215	189.55	2800	2880	2730	3510	1890	2700	2796.72	0.75	14390	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1552	-5.50	3.24	12	2.41	-505.00	857.00	3175	20230601	-12.60	1166	20231116	137.99	3050	-9.02	20240403	1713	62.00	20240307	3485	-20.37	20230601	1166	137.99	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
37	20240424	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	85	2	3.15	3516935935	1257197	176.62	2800	2880	2730	3510	1890	2700	2797.44	0.75	-6741	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1558	-5.51	3.25	12	2.25	-505.00	857.00	3175	20230601	-12.28	1166	20231116	138.85	3050	-8.69	20240403	1713	62.58	20240307	3485	-20.09	20230601	1166	138.85	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
38	20240424	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	60	2	2.22	3082109665	1101030	154.68	2800	2880	2730	3510	1890	2700	2799.30	0.75	-28211	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1544	-5.47	3.22	12	1.97	-505.00	857.00	3175	20230601	-13.07	1166	20231116	136.71	3050	-9.51	20240403	1713	61.12	20240307	3485	-20.80	20230601	1166	136.71	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
39	20240424	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	65	2	2.41	2848197030	1015875	142.72	2800	2880	2730	3510	1890	2700	2803.69	0.75	-12955	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1547	-5.48	3.23	12	1.82	-505.00	857.00	3175	20230601	-12.91	1166	20231116	137.14	3050	-9.34	20240403	1713	61.41	20240307	3485	-20.66	20230601	1166	137.14	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
40	20240424	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	95	2	3.52	2486102500	885128	124.35	2800	2880	2730	3510	1890	2700	2808.75	0.75	-12106	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1563	-5.53	3.26	12	1.58	-505.00	857.00	3175	20230601	-11.97	1166	20231116	139.71	3050	-8.36	20240403	1713	63.16	20240307	3485	-19.80	20230601	1166	139.71	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
41	20240424	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	75	2	2.78	991588750	353045	49.60	2800	2880	2750	3510	1890	2700	2808.68	0.75	-45159	2830	2765	2695	2630	2560	2797	2662	280	810	500	1780	5	1	55937925	1552	-5.50	3.24	12	0.63	-505.00	857.00	3175	20230601	-12.60	1166	20231116	137.99	3050	-9.02	20240403	1713	62.00	20240307	3485	-20.37	20230601	1166	137.99	20231116	0.97	N	217730	500	279 억	420923	N	N	0	N	N
42	20240423	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	40	2	1.50	1888064695	702192	86.04	2685	2760	2625	3455	1865	2660	2688.76	0.71	19637	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1510	-5.35	3.15	12	1.26	-505.00	857.00	3175	20230601	-14.96	1166	20231116	131.56	3050	-11.48	20240403	1713	57.62	20240307	3485	-22.53	20230601	1166	131.56	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
43	20240423	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	50	2	1.88	1771457655	659049	80.75	2685	2760	2625	3455	1865	2660	2687.90	0.71	35609	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1516	-5.37	3.16	12	1.18	-505.00	857.00	3175	20230601	-14.65	1166	20231116	132.42	3050	-11.15	20240403	1713	58.20	20240307	3485	-22.24	20230601	1166	132.42	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
44	20240423	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	30	2	1.13	1469779900	547487	67.08	2685	2760	2625	3455	1865	2660	2684.59	0.71	26890	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1505	-5.33	3.14	12	0.98	-505.00	857.00	3175	20230601	-15.28	1166	20231116	130.70	3050	-11.80	20240403	1713	57.03	20240307	3485	-22.81	20230601	1166	130.70	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
45	20240423	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-35	5	-1.32	1292111160	481030	58.94	2685	2760	2625	3455	1865	2660	2686.14	0.71	20338	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1468	-5.20	3.06	12	0.86	-505.00	857.00	3175	20230601	-17.32	1166	20231116	125.13	3050	-13.93	20240403	1713	53.24	20240307	3485	-24.68	20230601	1166	125.13	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
46	20240423	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-25	5	-0.94	1211044605	450263	55.17	2685	2760	2630	3455	1865	2660	2689.64	0.71	29381	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1474	-5.22	3.07	12	0.80	-505.00	857.00	3175	20230601	-17.01	1166	20231116	125.99	3050	-13.61	20240403	1713	53.82	20240307	3485	-24.39	20230601	1166	125.99	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
47	20240423	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-5	5	-0.19	1040975530	386361	47.34	2685	2760	2635	3455	1865	2660	2694.31	0.71	30077	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1485	-5.26	3.10	12	0.69	-505.00	857.00	3175	20230601	-16.38	1166	20231116	127.70	3050	-12.95	20240403	1713	54.99	20240307	3485	-23.82	20230601	1166	127.70	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
48	20240423	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	789530520	291645	35.73	2685	2760	2635	3455	1865	2660	2707.17	0.71	29533	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1496	-5.30	3.12	12	0.52	-505.00	857.00	3175	20230601	-15.75	1166	20231116	129.42	3050	-12.30	20240403	1713	56.16	20240307	3485	-23.24	20230601	1166	129.42	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
49	20240423	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	40	2	1.50	161344395	60546	7.42	2685	2700	2635	3455	1865	2660	2664.82	0.71	-27383	2850	2755	2655	2560	2460	2802	2607	280	795	500	1750	5	1	55937925	1510	-5.35	3.15	12	0.11	-505.00	857.00	3175	20230601	-14.96	1166	20231116	131.56	3050	-11.48	20240403	1713	57.62	20240307	3485	-22.53	20230601	1166	131.56	20231116	0.98	N	217730	500	279 억	396628	N	N	0	N	N
50	20240422	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	50	2	1.92	2141264830	808928	28.68	2650	2750	2555	3390	1830	2610	2647.03	0.73	-7722	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1488	-5.27	3.10	12	1.45	-505.00	857.00	3175	20230601	-16.22	1166	20231116	128.13	3050	-12.79	20240403	1713	55.28	20240307	3485	-23.67	20230601	1166	128.13	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
51	20240422	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-10	5	-0.38	2045543335	772743	27.40	2650	2750	2555	3390	1830	2610	2647.13	0.73	-8487	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1454	-5.15	3.03	12	1.38	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3050	-14.75	20240403	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
52	20240422	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-35	5	-1.34	1906354060	718945	25.49	2650	2750	2555	3390	1830	2610	2651.62	0.73	-17938	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1440	-5.10	3.00	12	1.29	-505.00	857.00	3175	20230601	-18.90	1166	20231116	120.84	3050	-15.57	20240403	1713	50.32	20240307	3485	-26.11	20230601	1166	120.84	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
53	20240422	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	50	2	1.92	1526942560	573285	20.33	2650	2750	2605	3390	1830	2610	2663.52	0.73	14072	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1488	-5.27	3.10	12	1.02	-505.00	857.00	3175	20230601	-16.22	1166	20231116	128.13	3050	-12.79	20240403	1713	55.28	20240307	3485	-23.67	20230601	1166	128.13	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
54	20240422	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	40	2	1.53	1281840005	480984	17.05	2650	2750	2605	3390	1830	2610	2665.07	0.73	4715	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1482	-5.25	3.09	12	0.86	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3050	-13.11	20240403	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
55	20240422	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	45	2	1.72	1114472430	417500	14.80	2650	2750	2605	3390	1830	2610	2669.43	0.73	-1428	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1485	-5.26	3.10	12	0.75	-505.00	857.00	3175	20230601	-16.38	1166	20231116	127.70	3050	-12.95	20240403	1713	54.99	20240307	3485	-23.82	20230601	1166	127.70	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
56	20240422	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	90	2	3.45	795893125	297291	10.54	2650	2750	2605	3390	1830	2610	2677.22	0.73	13619	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1510	-5.35	3.15	12	0.53	-505.00	857.00	3175	20230601	-14.96	1166	20231116	131.56	3050	-11.48	20240403	1713	57.62	20240307	3485	-22.53	20230601	1166	131.56	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
57	20240422	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	10	2	0.38	163261270	61935	2.20	2650	2670	2620	3390	1830	2610	2636.13	0.73	15259	2963	2786	2683	2506	2403	2735	2455	280	780	500	1720	5	1	55937925	1466	-5.19	3.06	12	0.11	-505.00	857.00	3175	20230601	-17.48	1166	20231116	124.70	3050	-14.10	20240403	1713	52.95	20240307	3485	-24.82	20230601	1166	124.70	20231116	1.02	N	217730	500	279 억	409855	N	N	0	N	N
58	20240419	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-40	5	-1.51	7601740630	2806277	109.95	2795	2860	2580	3445	1855	2650	2708.84	0.99	-183741	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1460	-5.17	3.05	12	5.02	-505.00	857.00	3175	20230601	-17.80	1166	20231116	123.84	3050	-14.43	20240403	1713	52.36	20240307	3485	-25.11	20230601	1166	123.84	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
59	20240419	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-10	5	-0.38	7420536270	2737291	107.24	2795	2860	2580	3445	1855	2650	2710.91	0.99	-202685	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1477	-5.23	3.08	12	4.89	-505.00	857.00	3175	20230601	-16.85	1166	20231116	126.42	3050	-13.44	20240403	1713	54.12	20240307	3485	-24.25	20230601	1166	126.42	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
60	20240419	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	35	2	1.32	7042527025	2596351	101.72	2795	2860	2580	3445	1855	2650	2712.47	0.99	-214673	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1502	-5.32	3.13	12	4.64	-505.00	857.00	3175	20230601	-15.43	1166	20231116	130.27	3050	-11.97	20240403	1713	56.74	20240307	3485	-22.96	20230601	1166	130.27	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
61	20240419	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	55	2	2.08	6406201975	2362467	92.56	2795	2860	2580	3445	1855	2650	2711.66	0.99	-192468	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1513	-5.36	3.16	12	4.22	-505.00	857.00	3175	20230601	-14.80	1166	20231116	131.99	3050	-11.31	20240403	1713	57.91	20240307	3485	-22.38	20230601	1166	131.99	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
62	20240419	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	40	2	1.51	5954834740	2193710	85.95	2795	2860	2580	3445	1855	2650	2714.50	0.99	-185412	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1505	-5.33	3.14	12	3.92	-505.00	857.00	3175	20230601	-15.28	1166	20231116	130.70	3050	-11.80	20240403	1713	57.03	20240307	3485	-22.81	20230601	1166	130.70	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
63	20240419	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	-35	5	-1.32	5553255725	2043208	80.05	2795	2860	2580	3445	1855	2650	2717.91	0.99	-183479	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1463	-5.18	3.05	12	3.65	-505.00	857.00	3175	20230601	-17.64	1166	20231116	124.27	3050	-14.26	20240403	1713	52.66	20240307	3485	-24.96	20230601	1166	124.27	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
64	20240419	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	125	2	4.72	4621159630	1693544	66.35	2795	2860	2580	3445	1855	2650	2728.69	0.99	-229230	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1552	-5.50	3.24	12	3.03	-505.00	857.00	3175	20230601	-12.60	1166	20231116	137.99	3050	-9.02	20240403	1713	62.00	20240307	3485	-20.37	20230601	1166	137.99	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
65	20240419	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	95	2	3.58	2436629430	875600	34.31	2795	2860	2700	3445	1855	2650	2782.81	0.99	-136942	2910	2780	2545	2415	2180	2845	2480	280	795	500	1740	5	1	55937925	1535	-5.44	3.20	12	1.57	-505.00	857.00	3175	20230601	-13.54	1166	20231116	135.42	3050	-10.00	20240403	1713	60.25	20240307	3485	-21.23	20230601	1166	135.42	20231116	1.06	N	217730	500	279 억	556334	N	N	515	N	N
66	20240418	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	340	2	14.72	5842406290	2267682	296.81	2390	2675	2310	3000	1620	2310	2576.12	0.80	145498	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1482	-5.25	3.09	12	4.05	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3050	-13.11	20240403	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	1.10	N	217730	500	279 억	448551	N	N	515	N	N
67	20240418	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	310	2	13.42	5549245100	2156797	282.29	2390	2675	2310	3000	1620	2310	2572.91	0.80	151032	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1466	-5.19	3.06	12	3.86	-505.00	857.00	3175	20230601	-17.48	1166	20231116	124.70	3050	-14.10	20240403	1713	52.95	20240307	3485	-24.82	20230601	1166	124.70	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
68	20240418	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	285	2	12.34	4956691485	1930824	252.72	2390	2675	2310	3000	1620	2310	2567.14	0.80	147021	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1452	-5.14	3.03	12	3.45	-505.00	857.00	3175	20230601	-18.27	1166	20231116	122.56	3050	-14.92	20240403	1713	51.49	20240307	3485	-25.54	20230601	1166	122.56	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
69	20240418	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	295	2	12.77	4542353405	1770548	231.74	2390	2675	2310	3000	1620	2310	2565.51	0.80	139629	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1457	-5.16	3.04	12	3.17	-505.00	857.00	3175	20230601	-17.95	1166	20231116	123.41	3050	-14.59	20240403	1713	52.07	20240307	3485	-25.25	20230601	1166	123.41	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
70	20240418	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	325	2	14.07	3854858385	1506128	197.13	2390	2675	2310	3000	1620	2310	2559.45	0.80	111601	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1474	-5.22	3.07	12	2.69	-505.00	857.00	3175	20230601	-17.01	1166	20231116	125.99	3050	-13.61	20240403	1713	53.82	20240307	3485	-24.39	20230601	1166	125.99	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
71	20240418	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	250	2	10.82	2685239560	1058908	138.60	2390	2660	2310	3000	1620	2310	2535.86	0.80	85305	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1432	-5.07	2.99	12	1.89	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3050	-16.07	20240403	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
72	20240418	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	165	2	7.14	854918205	351243	45.97	2390	2535	2310	3000	1620	2310	2433.99	0.80	21718	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1384	-4.90	2.89	12	0.63	-505.00	857.00	3175	20230601	-22.05	1166	20231116	112.26	3050	-18.85	20240403	1713	44.48	20240307	3485	-28.98	20230601	1166	112.26	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
73	20240418	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	40	2	1.73	80927065	34534	4.52	2390	2390	2310	3000	1620	2310	2343.43	0.80	-1232	2526	2417	2361	2252	2196	2390	2225	280	690	500	1520	5	1	55937925	1315	-4.65	2.74	12	0.06	-505.00	857.00	3175	20230601	-25.98	1166	20231116	101.54	3050	-22.95	20240403	1713	37.19	20240307	3485	-32.57	20230601	1166	101.54	20231116	1.10	N	217730	500	279 억	448551	N	N	0	N	N
74	20240417	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	0	3	0.00	1814474885	761685	131.98	2345	2470	2305	3000	1620	2310	2382.49	0.81	-1418	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1292	-4.57	2.70	12	1.36	-505.00	857.00	3175	20230601	-27.24	1166	20231116	98.11	3050	-24.26	20240403	1713	34.85	20240307	3485	-33.72	20230601	1166	98.11	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
75	20240417	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	15	2	0.65	1685803225	706301	122.39	2345	2470	2305	3000	1620	2310	2386.81	0.81	4363	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1301	-4.60	2.71	12	1.26	-505.00	857.00	3175	20230601	-26.77	1166	20231116	99.40	3050	-23.77	20240403	1713	35.73	20240307	3485	-33.29	20230601	1166	99.40	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
76	20240417	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	60	2	2.60	1413997555	589801	102.20	2345	2470	2310	3000	1620	2310	2397.41	0.81	8379	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1326	-4.69	2.77	12	1.05	-505.00	857.00	3175	20230601	-25.35	1166	20231116	103.26	3050	-22.30	20240403	1713	38.35	20240307	3485	-31.99	20230601	1166	103.26	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
77	20240417	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	65	2	2.81	1330960935	554722	96.12	2345	2470	2310	3000	1620	2310	2399.33	0.81	14283	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1329	-4.70	2.77	12	0.99	-505.00	857.00	3175	20230601	-25.20	1166	20231116	103.69	3050	-22.13	20240403	1713	38.65	20240307	3485	-31.85	20230601	1166	103.69	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
78	20240417	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	90	2	3.90	1034915275	431950	74.85	2345	2470	2310	3000	1620	2310	2395.91	0.81	6759	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1343	-4.75	2.80	12	0.77	-505.00	857.00	3175	20230601	-24.41	1166	20231116	105.83	3050	-21.31	20240403	1713	40.11	20240307	3485	-31.13	20230601	1166	105.83	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
79	20240417	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	90	2	3.90	952310520	397727	68.92	2345	2470	2310	3000	1620	2310	2394.38	0.81	2463	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1343	-4.75	2.80	12	0.71	-505.00	857.00	3175	20230601	-24.41	1166	20231116	105.83	3050	-21.31	20240403	1713	40.11	20240307	3485	-31.13	20230601	1166	105.83	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
80	20240417	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	55	2	2.38	399434250	169243	29.33	2345	2415	2310	3000	1620	2310	2360.12	0.81	33403	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1323	-4.68	2.76	12	0.30	-505.00	857.00	3175	20230601	-25.51	1166	20231116	102.83	3050	-22.46	20240403	1713	38.06	20240307	3485	-32.14	20230601	1166	102.83	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
81	20240417	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	35	2	1.52	126491210	53430	9.26	2345	2415	2310	3000	1620	2310	2367.42	0.81	-10841	2473	2391	2318	2236	2163	2432	2277	280	690	500	1520	5	1	55937925	1312	-4.64	2.74	12	0.10	-505.00	857.00	3175	20230601	-26.14	1166	20231116	101.11	3050	-23.11	20240403	1713	36.89	20240307	3485	-32.71	20230601	1166	101.11	20231116	1.06	N	217730	500	279 억	450535	N	N	0	N	N
82	20240416	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-25	5	-1.07	1323582010	571466	56.49	2285	2400	2245	3035	1635	2335	2316.11	0.93	-69559	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1292	-4.57	2.70	12	1.02	-505.00	857.00	3175	20230601	-27.24	1166	20231116	98.11	3050	-24.26	20240403	1713	34.85	20240307	3485	-33.72	20230601	1166	98.11	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
83	20240416	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-40	5	-1.71	1275262235	550517	54.42	2285	2400	2245	3035	1635	2335	2316.47	0.93	-63757	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1284	-4.54	2.68	12	0.98	-505.00	857.00	3175	20230601	-27.72	1166	20231116	96.83	3050	-24.75	20240403	1713	33.98	20240307	3485	-34.15	20230601	1166	96.83	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
84	20240416	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-35	5	-1.50	1159485780	500116	49.44	2285	2400	2245	3035	1635	2335	2318.43	0.93	-59623	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1287	-4.55	2.68	12	0.89	-505.00	857.00	3175	20230601	-27.56	1166	20231116	97.26	3050	-24.59	20240403	1713	34.27	20240307	3485	-34.00	20230601	1166	97.26	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
85	20240416	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	35	2	1.50	1001873660	432511	42.75	2285	2400	2245	3035	1635	2335	2316.40	0.93	-55845	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1326	-4.69	2.77	12	0.77	-505.00	857.00	3175	20230601	-25.35	1166	20231116	103.26	3050	-22.30	20240403	1713	38.35	20240307	3485	-31.99	20230601	1166	103.26	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
86	20240416	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-30	5	-1.28	681246655	297093	29.37	2285	2365	2245	3035	1635	2335	2293.01	0.93	-15515	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1289	-4.56	2.69	12	0.53	-505.00	857.00	3175	20230601	-27.40	1166	20231116	97.68	3050	-24.43	20240403	1713	34.56	20240307	3485	-33.86	20230601	1166	97.68	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
87	20240416	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-40	5	-1.71	591118165	257875	25.49	2285	2365	2245	3035	1635	2335	2292.23	0.93	-13651	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1284	-4.54	2.68	12	0.46	-505.00	857.00	3175	20230601	-27.72	1166	20231116	96.83	3050	-24.75	20240403	1713	33.98	20240307	3485	-34.15	20230601	1166	96.83	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
88	20240416	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-45	5	-1.93	415578350	181094	17.90	2285	2365	2245	3035	1635	2335	2294.77	0.93	-11195	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1281	-4.53	2.67	12	0.32	-505.00	857.00	3175	20230601	-27.87	1166	20231116	96.40	3050	-24.92	20240403	1713	33.68	20240307	3485	-34.29	20230601	1166	96.40	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
89	20240416	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-50	5	-2.14	156132455	68826	6.80	2285	2295	2245	3035	1635	2335	2268.30	0.93	13535	2605	2470	2385	2250	2165	2427	2207	280	700	500	1540	5	1	55937925	1278	-4.52	2.67	12	0.12	-505.00	857.00	3175	20230601	-28.03	1166	20231116	95.97	3050	-25.08	20240403	1713	33.39	20240307	3485	-34.43	20230601	1166	95.97	20231116	1.09	N	217730	500	279 억	518937	N	N	0	N	N
90	20240415	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-230	5	-8.97	2371218465	1005647	75.93	2500	2520	2300	3330	1800	2565	2357.39	1.01	-46614	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1306	-4.62	2.72	12	1.80	-505.00	857.00	3175	20230601	-26.46	1166	20231116	100.26	3050	-23.44	20240403	1713	36.31	20240307	3485	-33.00	20230601	1166	100.26	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
91	20240415	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-235	5	-9.16	2283288400	967881	73.07	2500	2520	2300	3330	1800	2565	2358.50	1.01	-62059	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1303	-4.61	2.72	12	1.73	-505.00	857.00	3175	20230601	-26.61	1166	20231116	99.83	3050	-23.61	20240403	1713	36.02	20240307	3485	-33.14	20230601	1166	99.83	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
92	20240415	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-210	5	-8.19	2082355405	881759	66.57	2500	2520	2300	3330	1800	2565	2360.99	1.01	-64129	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1317	-4.66	2.75	12	1.58	-505.00	857.00	3175	20230601	-25.83	1166	20231116	101.97	3050	-22.79	20240403	1713	37.48	20240307	3485	-32.42	20230601	1166	101.97	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
93	20240415	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-220	5	-8.58	1961028460	829998	62.66	2500	2520	2300	3330	1800	2565	2362.05	1.01	-65577	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1312	-4.64	2.74	12	1.48	-505.00	857.00	3175	20230601	-26.14	1166	20231116	101.11	3050	-23.11	20240403	1713	36.89	20240307	3485	-32.71	20230601	1166	101.11	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
94	20240415	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-210	5	-8.19	1849653395	782566	59.08	2500	2520	2300	3330	1800	2565	2362.90	1.01	-61585	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1317	-4.66	2.75	12	1.40	-505.00	857.00	3175	20230601	-25.83	1166	20231116	101.97	3050	-22.79	20240403	1713	37.48	20240307	3485	-32.42	20230601	1166	101.97	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
95	20240415	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-225	5	-8.77	1711785265	723499	54.62	2500	2520	2300	3330	1800	2565	2365.26	1.01	-58701	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1309	-4.63	2.73	12	1.29	-505.00	857.00	3175	20230601	-26.30	1166	20231116	100.69	3050	-23.28	20240403	1713	36.60	20240307	3485	-32.86	20230601	1166	100.69	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
96	20240415	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-225	5	-8.77	1401415480	589690	44.52	2500	2520	2310	3330	1800	2565	2375.69	1.01	-54282	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1309	-4.63	2.73	12	1.05	-505.00	857.00	3175	20230601	-26.30	1166	20231116	100.69	3050	-23.28	20240403	1713	36.60	20240307	3485	-32.86	20230601	1166	100.69	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
97	20240415	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-165	5	-6.43	544123920	223814	16.90	2500	2520	2380	3330	1800	2565	2429.56	1.01	-39071	2798	2681	2583	2466	2368	2740	2525	280	765	500	1690	5	1	55937925	1343	-4.75	2.80	12	0.40	-505.00	857.00	3175	20230601	-24.41	1166	20231116	105.83	3050	-21.31	20240403	1713	40.11	20240307	3485	-31.13	20230601	1166	105.83	20231116	1.13	N	217730	500	279 억	562939	N	N	514	N	N
98	20240412	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-45	5	-1.72	3386596895	1311247	31.72	2560	2700	2485	3390	1830	2610	2582.76	0.91	29944	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1435	-5.08	2.99	12	2.34	-505.00	857.00	3175	20230601	-19.21	1166	20231116	119.98	3050	-15.90	20240403	1713	49.74	20240307	3485	-26.40	20230601	1166	119.98	20231116	1.03	N	217730	500	279 억	506965	N	N	514	N	N
99	20240412	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-30	5	-1.15	3172517000	1228226	29.71	2560	2700	2485	3390	1830	2610	2582.94	0.91	26249	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1443	-5.11	3.01	12	2.20	-505.00	857.00	3175	20230601	-18.74	1166	20231116	121.27	3050	-15.41	20240403	1713	50.61	20240307	3485	-25.97	20230601	1166	121.27	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
100	20240412	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-95	5	-3.64	2627132755	1014975	24.55	2560	2700	2510	3390	1830	2610	2588.31	0.91	53387	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1407	-4.98	2.93	12	1.81	-505.00	857.00	3175	20230601	-20.79	1166	20231116	115.69	3050	-17.54	20240403	1713	46.82	20240307	3485	-27.83	20230601	1166	115.69	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
101	20240412	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-80	5	-3.07	2410209940	928938	22.47	2560	2700	2510	3390	1830	2610	2594.54	0.91	51167	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1415	-5.01	2.95	12	1.66	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3050	-17.05	20240403	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
102	20240412	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-5	5	-0.19	1969595915	755388	18.27	2560	2700	2515	3390	1830	2610	2607.39	0.91	66573	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1457	-5.16	3.04	12	1.35	-505.00	857.00	3175	20230601	-17.95	1166	20231116	123.41	3050	-14.59	20240403	1713	52.07	20240307	3485	-25.25	20230601	1166	123.41	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
103	20240412	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-10	5	-0.38	1672542560	640618	15.50	2560	2700	2515	3390	1830	2610	2610.83	0.91	69578	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1454	-5.15	3.03	12	1.15	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3050	-14.75	20240403	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
104	20240412	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-20	5	-0.77	1319546580	505405	12.23	2560	2700	2515	3390	1830	2610	2610.87	0.91	22148	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1449	-5.13	3.02	12	0.90	-505.00	857.00	3175	20230601	-18.43	1166	20231116	122.13	3050	-15.08	20240403	1713	51.20	20240307	3485	-25.68	20230601	1166	122.13	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
105	20240412	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	10	2	0.38	370840095	145028	3.51	2560	2620	2515	3390	1830	2610	2555.91	0.91	343	3066	2837	2586	2357	2106	2952	2472	280	780	500	1720	5	1	55937925	1466	-5.19	3.06	12	0.26	-505.00	857.00	3175	20230601	-17.48	1166	20231116	124.70	3050	-14.10	20240403	1713	52.95	20240307	3485	-24.82	20230601	1166	124.70	20231116	1.03	N	217730	500	279 억	506965	N	N	0	N	N
106	20240411	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	120	2	4.82	10753083545	4104218	31.59	2440	2815	2335	3235	1745	2490	2620.04	0.62	169591	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1460	-5.17	3.05	12	7.34	-505.00	857.00	3175	20230601	-17.80	1166	20231116	123.84	3050	-14.43	20240403	1713	52.36	20240307	3485	-25.11	20230601	1166	123.84	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
107	20240411	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	105	2	4.22	10543724950	4023785	30.97	2440	2815	2335	3235	1745	2490	2620.38	0.62	166984	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1452	-5.14	3.03	12	7.19	-505.00	857.00	3175	20230601	-18.27	1166	20231116	122.56	3050	-14.92	20240403	1713	51.49	20240307	3485	-25.54	20230601	1166	122.56	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
108	20240411	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	110	2	4.42	10145294675	3870618	29.80	2440	2815	2335	3235	1745	2490	2621.13	0.62	129583	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1454	-5.15	3.03	12	6.92	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3050	-14.75	20240403	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
109	20240411	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	110	2	4.42	9884956810	3770944	29.03	2440	2815	2335	3235	1745	2490	2621.38	0.62	107717	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1454	-5.15	3.03	12	6.74	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3050	-14.75	20240403	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
110	20240411	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	140	2	5.62	9413905140	3591794	27.65	2440	2815	2335	3235	1745	2490	2620.98	0.62	109957	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1471	-5.21	3.07	12	6.42	-505.00	857.00	3175	20230601	-17.17	1166	20231116	125.56	3050	-13.77	20240403	1713	53.53	20240307	3485	-24.53	20230601	1166	125.56	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
111	20240411	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	105	2	4.22	8607154830	3285343	25.29	2440	2815	2335	3235	1745	2490	2619.90	0.62	66701	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1452	-5.14	3.03	12	5.87	-505.00	857.00	3175	20230601	-18.27	1166	20231116	122.56	3050	-14.92	20240403	1713	51.49	20240307	3485	-25.54	20230601	1166	122.56	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
112	20240411	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	80	2	3.21	7898281925	3009579	23.17	2440	2815	2335	3235	1745	2490	2624.42	0.62	-1341	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1438	-5.09	3.00	12	5.38	-505.00	857.00	3175	20230601	-19.06	1166	20231116	120.41	3050	-15.74	20240403	1713	50.03	20240307	3485	-26.26	20230601	1166	120.41	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
113	20240411	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-50	5	-2.01	788047845	327898	2.52	2440	2455	2335	3235	1745	2490	2403.12	0.62	-6959	3110	2800	2430	2120	1750	2955	2275	280	745	500	1640	5	1	55937925	1365	-4.83	2.85	12	0.59	-505.00	857.00	3175	20230601	-23.15	1166	20231116	109.26	3050	-20.00	20240403	1713	42.44	20240307	3485	-29.99	20230601	1166	109.26	20231116	1.03	N	217730	500	279 억	348246	N	N	0	N	N
114	20240409	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	350	2	16.36	33087585225	12899143	1506.76	2135	2740	2060	2780	1500	2140	2565.14	1.02	-201046	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1393	-4.93	2.91	12	23.06	-505.00	857.00	3175	20230601	-21.57	1166	20231116	113.55	3050	-18.36	20240403	1713	45.36	20240307	3485	-28.55	20230601	1166	113.55	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
115	20240409	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	365	2	17.06	31841642540	12402653	1448.76	2135	2740	2060	2780	1500	2140	2567.35	1.02	-258723	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1401	-4.96	2.92	12	22.17	-505.00	857.00	3175	20230601	-21.10	1166	20231116	114.84	3050	-17.87	20240403	1713	46.23	20240307	3485	-28.12	20230601	1166	114.84	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
116	20240409	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	345	2	16.12	22746090900	8924749	1042.51	2135	2705	2060	2780	1500	2140	2548.69	1.02	-274486	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1390	-4.92	2.90	12	15.95	-505.00	857.00	3175	20230601	-21.73	1166	20231116	113.12	3050	-18.52	20240403	1713	45.07	20240307	3485	-28.69	20230601	1166	113.12	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
117	20240409	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	390	2	18.22	21288379780	8343764	974.64	2135	2705	2060	2780	1500	2140	2551.45	1.02	-312314	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1415	-5.01	2.95	12	14.92	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3050	-17.05	20240403	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
118	20240409	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	440	2	20.56	18601944265	7298047	852.49	2135	2705	2060	2780	1500	2140	2548.94	1.02	-341179	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1443	-5.11	3.01	12	13.05	-505.00	857.00	3175	20230601	-18.74	1166	20231116	121.27	3050	-15.41	20240403	1713	50.61	20240307	3485	-25.97	20230601	1166	121.27	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
119	20240409	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	445	2	20.79	8649545740	3492419	407.95	2135	2675	2060	2780	1500	2140	2476.74	1.02	-276756	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1446	-5.12	3.02	12	6.24	-505.00	857.00	3175	20230601	-18.58	1166	20231116	121.70	3050	-15.25	20240403	1713	50.90	20240307	3485	-25.82	20230601	1166	121.70	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
120	20240409	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	50	2	2.34	777614335	360502	42.11	2135	2245	2060	2780	1500	2140	2157.07	1.02	-37396	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1225	-4.34	2.56	12	0.64	-505.00	857.00	3175	20230601	-31.02	1166	20231116	87.82	3050	-28.20	20240403	1713	27.85	20240307	3485	-37.16	20230601	1166	87.82	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
121	20240409	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-45	5	-2.10	184854460	88161	10.30	2135	2155	2060	2780	1500	2140	2096.38	1.02	9732	2356	2247	2186	2077	2016	2217	2047	280	640	500	1410	5	1	55937925	1172	-4.15	2.44	12	0.16	-505.00	857.00	3175	20230601	-34.02	1166	20231116	79.67	3050	-31.31	20240403	1713	22.30	20240307	3485	-39.89	20230601	1166	79.67	20231116	1.07	N	217730	500	279 억	569449	N	N	0	N	N
122	20240408	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-165	5	-7.16	1868609285	848370	85.10	2280	2295	2125	2995	1615	2305	2202.44	1.05	-13882	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1197	-4.24	2.50	12	1.52	-505.00	857.00	3175	20230601	-32.60	1166	20231116	83.53	3050	-29.84	20240403	1713	24.93	20240307	3485	-38.59	20230601	1166	83.53	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
123	20240408	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-160	5	-6.94	1750321395	792951	79.54	2280	2295	2125	2995	1615	2305	2207.17	1.05	-15847	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1200	-4.25	2.50	12	1.42	-505.00	857.00	3175	20230601	-32.44	1166	20231116	83.96	3050	-29.67	20240403	1713	25.22	20240307	3485	-38.45	20230601	1166	83.96	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
124	20240408	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-125	5	-5.42	1380908435	621092	62.30	2280	2295	2155	2995	1615	2305	2223.16	1.05	-19917	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1219	-4.32	2.54	12	1.11	-505.00	857.00	3175	20230601	-31.34	1166	20231116	86.96	3050	-28.52	20240403	1713	27.26	20240307	3485	-37.45	20230601	1166	86.96	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
125	20240408	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-105	5	-4.56	1306755455	587220	58.91	2280	2295	2155	2995	1615	2305	2225.12	1.05	-15136	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1231	-4.36	2.57	12	1.05	-505.00	857.00	3175	20230601	-30.71	1166	20231116	88.68	3050	-27.87	20240403	1713	28.43	20240307	3485	-36.87	20230601	1166	88.68	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
126	20240408	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-115	5	-4.99	1110261790	497293	49.89	2280	2295	2190	2995	1615	2305	2232.39	1.05	-20970	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1225	-4.34	2.56	12	0.89	-505.00	857.00	3175	20230601	-31.02	1166	20231116	87.82	3050	-28.20	20240403	1713	27.85	20240307	3485	-37.16	20230601	1166	87.82	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
127	20240408	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-70	5	-3.04	801420890	357450	35.86	2280	2295	2215	2995	1615	2305	2241.78	1.05	-5219	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1250	-4.43	2.61	12	0.64	-505.00	857.00	3175	20230601	-29.61	1166	20231116	91.68	3050	-26.72	20240403	1713	30.47	20240307	3485	-35.87	20230601	1166	91.68	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
128	20240408	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-75	5	-3.25	672813095	299791	30.07	2280	2295	2215	2995	1615	2305	2243.97	1.05	7789	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1247	-4.42	2.60	12	0.54	-505.00	857.00	3175	20230601	-29.76	1166	20231116	91.25	3050	-26.89	20240403	1713	30.18	20240307	3485	-36.01	20230601	1166	91.25	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
129	20240408	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-60	5	-2.60	289968025	128036	12.84	2280	2295	2235	2995	1615	2305	2264.26	1.05	1906	2445	2375	2325	2255	2205	2350	2230	280	690	500	1520	5	1	55937925	1256	-4.45	2.62	12	0.23	-505.00	857.00	3175	20230601	-29.29	1166	20231116	92.54	3050	-26.39	20240403	1713	31.06	20240307	3485	-35.58	20230601	1166	92.54	20231116	1.08	N	217730	500	279 억	590095	N	N	1030	N	N
130	20240405	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-110	5	-4.55	2268715400	978851	57.93	2310	2395	2275	3135	1695	2415	2317.72	0.87	101526	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1289	-4.56	2.69	12	1.75	-505.00	857.00	3175	20230601	-27.40	1166	20231116	97.68	3050	-24.43	20240403	1713	34.56	20240307	3485	-33.86	20230601	1166	97.68	20231116	0.93	N	217730	500	279 억	489311	N	N	1030	N	N
131	20240405	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-120	5	-4.97	2106641990	908213	53.75	2310	2395	2275	3135	1695	2415	2319.51	0.87	98345	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1284	-4.54	2.68	12	1.62	-505.00	857.00	3175	20230601	-27.72	1166	20231116	96.83	3050	-24.75	20240403	1713	33.98	20240307	3485	-34.15	20230601	1166	96.83	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
132	20240405	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-125	5	-5.18	1886054800	812003	48.05	2310	2395	2275	3135	1695	2415	2322.68	0.87	91893	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1281	-4.53	2.67	12	1.45	-505.00	857.00	3175	20230601	-27.87	1166	20231116	96.40	3050	-24.92	20240403	1713	33.68	20240307	3485	-34.29	20230601	1166	96.40	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
133	20240405	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-110	5	-4.55	1751174530	753436	44.59	2310	2395	2275	3135	1695	2415	2324.21	0.87	94995	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1289	-4.56	2.69	12	1.35	-505.00	857.00	3175	20230601	-27.40	1166	20231116	97.68	3050	-24.43	20240403	1713	34.56	20240307	3485	-33.86	20230601	1166	97.68	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
134	20240405	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-80	5	-3.31	1442715660	619669	36.67	2310	2395	2275	3135	1695	2415	2328.16	0.87	124115	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1306	-4.62	2.72	12	1.11	-505.00	857.00	3175	20230601	-26.46	1166	20231116	100.26	3050	-23.44	20240403	1713	36.31	20240307	3485	-33.00	20230601	1166	100.26	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
135	20240405	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-80	5	-3.31	1242305605	534073	31.61	2310	2395	2275	3135	1695	2415	2326.04	0.87	87483	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1306	-4.62	2.72	12	0.95	-505.00	857.00	3175	20230601	-26.46	1166	20231116	100.26	3050	-23.44	20240403	1713	36.31	20240307	3485	-33.00	20230601	1166	100.26	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
136	20240405	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-85	5	-3.52	986601815	424657	25.13	2310	2395	2275	3135	1695	2415	2323.22	0.87	47971	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1303	-4.61	2.72	12	0.76	-505.00	857.00	3175	20230601	-26.61	1166	20231116	99.83	3050	-23.61	20240403	1713	36.02	20240307	3485	-33.14	20230601	1166	99.83	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
137	20240405	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-120	5	-4.97	485736435	211269	12.50	2310	2340	2275	3135	1695	2415	2298.95	0.87	-9683	2608	2511	2438	2341	2268	2475	2305	280	720	500	1590	5	1	55937925	1284	-4.54	2.68	12	0.38	-505.00	857.00	3175	20230601	-27.72	1166	20231116	96.83	3050	-24.75	20240403	1713	33.98	20240307	3485	-34.15	20230601	1166	96.83	20231116	0.93	N	217730	500	279 억	489311	N	N	0	N	N
138	20240404	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-115	5	-4.55	4043614660	1660463	11.77	2500	2535	2365	3285	1775	2530	2435.24	0.71	97317	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1351	-4.78	2.82	12	2.97	-505.00	857.00	3175	20230601	-23.94	1166	20231116	107.12	3050	-20.82	20240403	1713	40.98	20240307	3485	-30.70	20230601	1166	107.12	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
139	20240404	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-95	5	-3.75	3731973725	1532310	10.86	2500	2535	2365	3285	1775	2530	2435.43	0.71	92924	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1362	-4.82	2.84	12	2.74	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3050	-20.16	20240403	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
140	20240404	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-95	5	-3.75	3514753010	1443346	10.23	2500	2535	2365	3285	1775	2530	2435.04	0.71	84812	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1362	-4.82	2.84	12	2.58	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3050	-20.16	20240403	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
141	20240404	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-110	5	-4.35	3251716785	1336479	9.47	2500	2535	2365	3285	1775	2530	2432.93	0.71	72777	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1354	-4.79	2.82	12	2.39	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3050	-20.66	20240403	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
142	20240404	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-95	5	-3.75	2575862845	1062485	7.53	2500	2505	2365	3285	1775	2530	2424.22	0.71	80828	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1362	-4.82	2.84	12	1.90	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3050	-20.16	20240403	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
143	20240404	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-105	5	-4.15	2439211130	1006097	7.13	2500	2505	2365	3285	1775	2530	2424.27	0.71	71077	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1356	-4.80	2.83	12	1.80	-505.00	857.00	3175	20230601	-23.62	1166	20231116	107.98	3050	-20.49	20240403	1713	41.56	20240307	3485	-30.42	20230601	1166	107.98	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
144	20240404	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-110	5	-4.35	1940747225	800803	5.68	2500	2505	2365	3285	1775	2530	2423.29	0.71	95013	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1354	-4.79	2.82	12	1.43	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3050	-20.66	20240403	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
145	20240404	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-115	5	-4.55	676496845	275329	1.95	2500	2505	2415	3285	1775	2530	2456.64	0.71	17157	3320	2925	2655	2260	1990	2790	2125	280	755	500	1660	5	1	55937925	1351	-4.78	2.82	12	0.49	-505.00	857.00	3175	20230601	-23.94	1166	20231116	107.12	3050	-20.82	20240403	1713	40.98	20240307	3485	-30.70	20230601	1166	107.12	20231116	0.86	N	217730	500	279 억	395518	N	N	1	N	N
146	20240403	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	70	2	2.85	37982510640	14031651	252.50	2580	3050	2385	3195	1725	2460	2707.11	0.45	41075	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1415	-5.01	2.95	12	25.08	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3050	-17.05	20240403	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.86	N	217730	500	279 억	253665	N	N	1	N	N
147	20240403	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	60	2	2.44	37518394805	13847504	249.18	2580	3050	2385	3195	1725	2460	2709.40	0.45	58914	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1410	-4.99	2.94	12	24.76	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3050	-17.38	20240403	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
148	20240403	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	65	2	2.64	36684625725	13512348	243.15	2580	3050	2385	3195	1725	2460	2714.90	0.45	-7890	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1412	-5.00	2.95	12	24.16	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3050	-17.21	20240403	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
149	20240403	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	35	2	1.42	35907878465	13203973	237.60	2580	3050	2385	3195	1725	2460	2719.48	0.45	-9578	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1396	-4.94	2.91	12	23.60	-505.00	857.00	3175	20230601	-21.42	1166	20231116	113.98	3050	-18.20	20240403	1713	45.65	20240307	3485	-28.41	20230601	1166	113.98	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
150	20240403	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-70	5	-2.85	33465164600	12210853	219.73	2580	3050	2390	3195	1725	2460	2740.61	0.45	-133650	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1337	-4.73	2.79	12	21.83	-505.00	857.00	3175	20230601	-24.72	1166	20231116	104.97	3050	-21.64	20240403	1713	39.52	20240307	3485	-31.42	20230601	1166	104.97	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
151	20240403	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	155	2	6.30	30196933715	10926912	196.63	2580	3050	2565	3195	1725	2460	2763.54	0.45	-157328	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1463	-5.18	3.05	12	19.53	-505.00	857.00	3175	20230601	-17.64	1166	20231116	124.27	3050	-14.26	20240403	1713	52.66	20240307	3485	-24.96	20230601	1166	124.27	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
152	20240403	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	190	2	7.72	26513022820	9523317	171.37	2580	3050	2570	3195	1725	2460	2784.01	0.45	-173332	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1482	-5.25	3.09	12	17.02	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3050	-13.11	20240403	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
153	20240403	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	425	2	17.28	12602998255	4517330	81.29	2580	3050	2570	3195	1725	2460	2789.92	0.45	-37886	2837	2648	2271	2082	1705	2743	2177	280	735	500	1620	5	1	55937925	1614	-5.71	3.37	12	8.08	-505.00	857.00	3175	20230601	-9.13	1166	20231116	147.43	3050	-5.41	20240403	1713	68.42	20240307	3485	-17.22	20230601	1166	147.43	20231116	0.86	N	217730	500	279 억	253665	N	N	2	N	N
154	20240402	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	13127326888	5554962	6426.68	1919	2460	1894	2460	1327	1895	2363.17	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.93	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	2	N	N
155	20240402	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	13121841088	5552732	6424.10	1919	2460	1894	2460	1327	1895	2363.13	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.93	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
156	20240402	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	13080862408	5536074	6404.82	1919	2460	1894	2460	1327	1895	2362.84	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.90	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
157	20240402	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	13051593328	5524176	6391.06	1919	2460	1894	2460	1327	1895	2362.63	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.88	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
158	20240402	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	12989830108	5499069	6362.01	1919	2460	1894	2460	1327	1895	2362.19	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.83	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
159	20240402	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	12919936588	5470657	6329.14	1919	2460	1894	2460	1327	1895	2361.68	0.92	-141751	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.78	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
160	20240402	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	565	1	29.82	12599292808	5340314	6178.34	1919	2460	1894	2460	1327	1895	2359.28	0.92	-198051	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	5	1	55937925	1376	-4.87	2.87	12	9.55	-505.00	857.00	3175	20230601	-22.52	1166	20231116	110.98	2540	-3.15	20240103	1713	43.61	20240307	3485	-29.41	20230601	1166	110.98	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
161	20240402	090754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	0	3	0.00	13301953	6965	8.06	1919	1920	1894	2460	1327	1895	1909.83	0.92	-5921	1963	1928	1894	1859	1825	1912	1843	280	565	500	1250	1	1	55937925	1060	-3.75	2.21	12	0.01	-505.00	857.00	3175	20230601	-40.31	1166	20231116	62.52	2540	-25.39	20240103	1713	10.62	20240307	3485	-45.62	20230601	1166	62.52	20231116	0.85	N	217730	500	279 억	512819	N	N	1	N	N
162	20240401	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	21	2	1.12	163141862	86436	69.91	1929	1929	1860	2435	1312	1874	1887.43	0.91	4538	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1060	-3.75	2.21	12	0.15	-505.00	857.00	3175	20230601	-40.31	1166	20231116	62.52	2540	-25.39	20240103	1713	10.62	20240307	3485	-45.62	20230601	1166	62.52	20231116	0.85	N	217730	500	279 억	507866	N	N	1	N	N
163	20240401	150754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	26	2	1.39	154963816	82123	66.42	1929	1929	1860	2435	1312	1874	1886.97	0.91	3832	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1063	-3.76	2.22	12	0.15	-505.00	857.00	3175	20230601	-40.16	1166	20231116	62.95	2540	-25.20	20240103	1713	10.92	20240307	3485	-45.48	20230601	1166	62.95	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
164	20240401	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1905	31	2	1.65	150161544	79590	64.38	1929	1929	1860	2435	1312	1874	1886.69	0.91	3351	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1066	-3.77	2.22	12	0.14	-505.00	857.00	3175	20230601	-40.00	1166	20231116	63.38	2540	-25.00	20240103	1713	11.21	20240307	3485	-45.34	20230601	1166	63.38	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
165	20240401	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	28	2	1.49	143132927	75882	61.38	1929	1929	1860	2435	1312	1874	1886.26	0.91	2185	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1064	-3.77	2.22	12	0.14	-505.00	857.00	3175	20230601	-40.09	1166	20231116	63.12	2540	-25.12	20240103	1713	11.03	20240307	3485	-45.42	20230601	1166	63.12	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
166	20240401	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	42	2	2.24	131468061	69765	56.43	1929	1929	1860	2435	1312	1874	1884.44	0.91	2621	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1072	-3.79	2.24	12	0.12	-505.00	857.00	3175	20230601	-39.65	1166	20231116	64.32	2540	-24.57	20240103	1713	11.85	20240307	3485	-45.02	20230601	1166	64.32	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
167	20240401	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	39	2	2.08	108291832	57624	46.61	1929	1929	1860	2435	1312	1874	1879.28	0.91	-427	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1070	-3.79	2.23	12	0.10	-505.00	857.00	3175	20230601	-39.75	1166	20231116	64.07	2540	-24.69	20240103	1713	11.68	20240307	3485	-45.11	20230601	1166	64.07	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
168	20240401	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	21	2	1.12	89647206	47808	38.67	1929	1929	1860	2435	1312	1874	1875.15	0.91	-506	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1060	-3.75	2.21	12	0.09	-505.00	857.00	3175	20230601	-40.31	1166	20231116	62.52	2540	-25.39	20240103	1713	10.62	20240307	3485	-45.62	20230601	1166	62.52	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N
169	20240401	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	3	2	0.16	6728896	3552	2.87	1929	1929	1874	2435	1312	1874	1894.40	0.91	-835	1938	1906	1878	1846	1818	1922	1862	280	561	500	1230	1	1	55937925	1050	-3.72	2.19	12	0.01	-505.00	857.00	3175	20230601	-40.88	1166	20231116	60.98	2540	-26.10	20240103	1713	9.57	20240307	3485	-46.14	20230601	1166	60.98	20231116	0.85	N	217730	500	279 억	507866	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History