KissMeData/100700/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 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	investmentCareful	shortOverheated
2	20240430	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-25	5	-0.90	162755935	59098	208.38	2740	2785	2740	3590	1940	2765	2754.01	1.00	17641	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1200	8.04	0.88	12	0.13	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
3	20240430	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-15	5	-0.54	157449760	57164	201.56	2740	2785	2740	3590	1940	2765	2754.35	1.00	17127	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1205	8.06	0.88	12	0.13	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
4	20240430	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	111841230	40556	143.00	2740	2785	2740	3590	1940	2765	2757.70	1.00	10885	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1207	8.08	0.89	12	0.09	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
5	20240430	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-5	5	-0.18	107440125	38961	137.38	2740	2785	2740	3590	1940	2765	2757.63	1.00	11153	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1209	8.09	0.89	12	0.09	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
6	20240430	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	91328580	33123	116.79	2740	2785	2740	3590	1940	2765	2757.26	1.00	10194	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1207	8.08	0.89	12	0.08	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
7	20240430	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-15	5	-0.54	72078455	26120	92.10	2740	2785	2740	3590	1940	2765	2759.51	1.00	8202	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1205	8.06	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
8	20240430	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	0	3	0.00	60601995	21953	77.41	2740	2785	2740	3590	1940	2765	2760.53	1.00	5801	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1211	8.11	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
9	20240430	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	17149680	6226	21.95	2740	2770	2740	3590	1940	2765	2754.53	1.00	1583	2785	2775	2765	2755	2745	2780	2760	44	825	100	1990	5	1	43800000	1207	8.08	0.89	12	0.01	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억	436479	N	N	N	N
10	20240429	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	78154970	28311	88.04	2760	2775	2755	3600	1940	2770	2760.57	0.99	4768	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.06	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
11	20240429	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	66398340	24059	74.82	2760	2775	2755	3600	1940	2770	2759.81	0.99	4864	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
12	20240429	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-15	5	-0.54	52185510	18905	58.79	2760	2775	2755	3600	1940	2770	2760.41	0.99	3021	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1207	8.08	0.89	12	0.04	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
13	20240429	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	35691085	12926	40.20	2760	2775	2755	3600	1940	2770	2761.19	0.99	1903	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.03	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
14	20240429	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	27777545	10058	31.28	2760	2775	2755	3600	1940	2770	2761.74	0.99	1299	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.02	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
15	20240429	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-10	5	-0.36	21326900	7725	24.02	2760	2775	2755	3600	1940	2770	2760.76	0.99	1441	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1209	8.09	0.89	12	0.02	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
16	20240429	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-5	5	-0.18	16276975	5896	18.34	2760	2775	2755	3600	1940	2770	2760.68	0.99	1221	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1211	8.11	0.89	12	0.01	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
17	20240429	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-10	5	-0.36	1937585	702	2.18	2760	2765	2755	3600	1940	2770	2760.09	0.99	66	2796	2782	2761	2747	2726	2790	2755	44	830	100	1990	5	1	43800000	1209	8.09	0.89	12	0.00	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.18	N	100700	100	43 억	431711	N	N	N	N
18	20240426	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	20	2	0.73	88267555	31969	117.98	2765	2775	2740	3575	1925	2750	2761.01	0.98	1471	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1213	8.12	0.89	12	0.07	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2620	5.73	20240411	3080	-10.06	20231201	2430	13.99	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
19	20240426	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	5	2	0.18	84889480	30749	113.48	2765	2775	2740	3575	1925	2750	2760.72	0.98	1381	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1207	8.08	0.89	12	0.07	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
20	20240426	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	20	2	0.73	64179570	23237	85.75	2765	2775	2740	3575	1925	2750	2761.96	0.98	796	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1213	8.12	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2620	5.73	20240411	3080	-10.06	20231201	2430	13.99	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
21	20240426	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	15	2	0.55	49962770	18105	66.82	2765	2775	2740	3575	1925	2750	2759.61	0.98	-151	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1211	8.11	0.89	12	0.04	341.00	3110.00	3080	20231201	-10.23	2430	20230727	13.79	3030	-8.75	20240321	2620	5.53	20240411	3080	-10.23	20231201	2430	13.79	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
22	20240426	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	0	3	0.00	41714180	15122	55.81	2765	2775	2740	3575	1925	2750	2758.51	0.98	-726	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1205	8.06	0.88	12	0.03	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
23	20240426	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-5	5	-0.18	34528820	12515	46.19	2765	2775	2740	3575	1925	2750	2758.99	0.98	-617	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1202	8.05	0.88	12	0.03	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
24	20240426	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	10	2	0.36	26790100	9702	35.80	2765	2775	2740	3575	1925	2750	2761.30	0.98	-588	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1209	8.09	0.89	12	0.02	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
25	20240426	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	5	2	0.18	212805	77	0.28	2765	2765	2750	3575	1925	2750	2763.70	0.98	-2	2780	2765	2745	2730	2710	2772	2737	44	825	100	1980	5	1	43800000	1207	8.08	0.89	12	0.00	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.19	N	100700	100	43 억	430240	N	N	N	N
26	20240425	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	10	2	0.36	74540225	27094	75.27	2740	2760	2725	3560	1920	2740	2751.17	0.99	-1656	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1205	8.06	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
27	20240425	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	20	2	0.73	70291530	25550	70.98	2740	2760	2725	3560	1920	2740	2751.14	0.99	-2141	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1209	8.09	0.89	12	0.06	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
28	20240425	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	20	2	0.73	63619815	23130	64.25	2740	2760	2725	3560	1920	2740	2750.53	0.99	-2429	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1209	8.09	0.89	12	0.05	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
29	20240425	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	15	2	0.55	44311190	16106	44.74	2740	2760	2725	3560	1920	2740	2751.22	0.99	-4170	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1207	8.08	0.89	12	0.04	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
30	20240425	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	20	2	0.73	37511915	13636	37.88	2740	2760	2725	3560	1920	2740	2750.95	0.99	-3735	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1209	8.09	0.89	12	0.03	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2620	5.34	20240411	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
31	20240425	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	15	2	0.55	19395215	7058	19.61	2740	2755	2725	3560	1920	2740	2747.98	0.99	-2255	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1207	8.08	0.89	12	0.02	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2620	5.15	20240411	3080	-10.55	20231201	2430	13.37	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
32	20240425	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	10	2	0.36	15728885	5725	15.90	2740	2755	2725	3560	1920	2740	2747.40	0.99	-2506	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1205	8.06	0.88	12	0.01	341.00	3110.00	3080	20231201	-10.71	2430	20230727	13.17	3030	-9.24	20240321	2620	4.96	20240411	3080	-10.71	20231201	2430	13.17	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
33	20240425	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-5	5	-0.18	1972785	720	2.00	2740	2740	2735	3560	1920	2740	2739.98	0.99	18	2786	2762	2731	2707	2676	2747	2692	44	820	100	1970	5	1	43800000	1198	8.02	0.88	12	0.00	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2620	4.39	20240411	3080	-11.20	20231201	2430	12.55	20230727	1.20	N	100700	100	43 억	431829	N	N	N	N
34	20240424	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	98180205	35886	98.67	2745	2755	2700	3560	1920	2740	2735.86	0.97	6441	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.08	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
35	20240424	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	81081980	29647	81.52	2745	2755	2700	3560	1920	2740	2734.91	0.97	5235	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1202	8.05	0.88	12	0.07	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
36	20240424	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	74969250	27416	75.38	2745	2755	2700	3560	1920	2740	2734.51	0.97	4234	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1202	8.05	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
37	20240424	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	70227255	25686	70.63	2745	2755	2700	3560	1920	2740	2734.07	0.97	3753	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1202	8.05	0.88	12	0.06	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
38	20240424	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	66953315	24491	67.34	2745	2755	2700	3560	1920	2740	2733.79	0.97	3381	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
39	20240424	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	43894710	16083	44.22	2745	2745	2700	3560	1920	2740	2729.26	0.97	3399	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1202	8.05	0.88	12	0.04	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2620	4.77	20240411	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
40	20240424	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	34603775	12693	34.90	2745	2745	2700	3560	1920	2740	2726.21	0.97	3539	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1200	8.04	0.88	12	0.03	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
41	20240424	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-5	5	-0.18	734825	268	0.74	2745	2745	2735	3560	1920	2740	2741.88	0.97	29	2780	2760	2725	2705	2670	2770	2715	44	820	100	1970	5	1	43800000	1198	8.02	0.88	12	0.00	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2620	4.39	20240411	3080	-11.20	20231201	2430	12.55	20230727	1.20	N	100700	100	43 억	425388	N	N	N	N
42	20240423	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	45	2	1.67	98638460	36358	150.96	2700	2745	2690	3500	1890	2695	2712.98	0.93	17838	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1200	8.04	0.88	12	0.08	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
43	20240423	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	30	2	1.11	95881090	35351	146.78	2700	2745	2690	3500	1890	2695	2712.26	0.93	17441	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1194	7.99	0.88	12	0.08	341.00	3110.00	3080	20231201	-11.53	2430	20230727	12.14	3030	-10.07	20240321	2620	4.01	20240411	3080	-11.53	20231201	2430	12.14	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
44	20240423	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	25	2	0.93	85059925	31383	130.30	2700	2745	2690	3500	1890	2695	2710.38	0.93	16787	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1191	7.98	0.87	12	0.07	341.00	3110.00	3080	20231201	-11.69	2430	20230727	11.93	3030	-10.23	20240321	2620	3.82	20240411	3080	-11.69	20231201	2430	11.93	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
45	20240423	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	15	2	0.56	40005745	14778	61.36	2700	2720	2690	3500	1890	2695	2707.11	0.93	2639	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1187	7.95	0.87	12	0.03	341.00	3110.00	3080	20231201	-12.01	2430	20230727	11.52	3030	-10.56	20240321	2620	3.44	20240411	3080	-12.01	20231201	2430	11.52	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
46	20240423	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	15	2	0.56	34147945	12609	52.35	2700	2720	2690	3500	1890	2695	2708.22	0.93	1811	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1187	7.95	0.87	12	0.03	341.00	3110.00	3080	20231201	-12.01	2430	20230727	11.52	3030	-10.56	20240321	2620	3.44	20240411	3080	-12.01	20231201	2430	11.52	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
47	20240423	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	15	2	0.56	30549890	11278	46.83	2700	2720	2690	3500	1890	2695	2708.80	0.93	1028	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1187	7.95	0.87	12	0.03	341.00	3110.00	3080	20231201	-12.01	2430	20230727	11.52	3030	-10.56	20240321	2620	3.44	20240411	3080	-12.01	20231201	2430	11.52	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
48	20240423	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	10	2	0.37	16350455	6033	25.05	2700	2720	2690	3500	1890	2695	2710.17	0.93	309	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1185	7.93	0.87	12	0.01	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2620	3.24	20240411	3080	-12.18	20231201	2430	11.32	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
49	20240423	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	20	2	0.74	3256565	1205	5.00	2700	2715	2690	3500	1890	2695	2702.54	0.93	76	2715	2705	2685	2675	2655	2710	2680	44	805	100	1940	5	1	43800000	1189	7.96	0.87	12	0.00	341.00	3110.00	3080	20231201	-11.85	2430	20230727	11.73	3030	-10.40	20240321	2620	3.63	20240411	3080	-11.85	20231201	2430	11.73	20230727	1.20	N	100700	100	43 억	407400	N	N	N	N
50	20240422	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	20	2	0.75	64475635	24064	57.83	2670	2695	2665	3475	1875	2675	2679.34	0.92	4729	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1180	7.90	0.87	12	0.05	341.00	3110.00	3080	20231201	-12.50	2430	20230727	10.91	3030	-11.06	20240321	2620	2.86	20240411	3080	-12.50	20231201	2430	10.91	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
51	20240422	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	10	2	0.37	58028610	21669	52.08	2670	2695	2665	3475	1875	2675	2677.96	0.92	4914	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1176	7.87	0.86	12	0.05	341.00	3110.00	3080	20231201	-12.82	2430	20230727	10.49	3030	-11.39	20240321	2620	2.48	20240411	3080	-12.82	20231201	2430	10.49	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
52	20240422	140747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	38883670	14531	34.92	2670	2695	2665	3475	1875	2675	2675.91	0.92	3987	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1169	7.83	0.86	12	0.03	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
53	20240422	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	35755195	13360	32.11	2670	2695	2665	3475	1875	2675	2676.29	0.92	3635	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1169	7.83	0.86	12	0.03	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
54	20240422	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-10	5	-0.37	34253320	12798	30.76	2670	2695	2665	3475	1875	2675	2676.46	0.92	3312	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1167	7.82	0.86	12	0.03	341.00	3110.00	3080	20231201	-13.47	2430	20230727	9.67	3030	-12.05	20240321	2620	1.72	20240411	3080	-13.47	20231201	2430	9.67	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
55	20240422	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	27847220	10398	24.99	2670	2695	2665	3475	1875	2675	2678.13	0.92	3292	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1169	7.83	0.86	12	0.02	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
56	20240422	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	15	2	0.56	20718755	7737	18.59	2670	2695	2665	3475	1875	2675	2677.88	0.92	2954	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1178	7.89	0.86	12	0.02	341.00	3110.00	3080	20231201	-12.66	2430	20230727	10.70	3030	-11.22	20240321	2620	2.67	20240411	3080	-12.66	20231201	2430	10.70	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
57	20240422	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	3842940	1436	3.45	2670	2680	2670	3475	1875	2675	2676.14	0.92	765	2738	2706	2673	2641	2608	2690	2625	44	800	100	1920	5	1	43800000	1172	7.84	0.86	12	0.00	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.19	N	100700	100	43 억	402409	N	N	N	N
58	20240419	160713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-30	5	-1.11	110810070	41608	185.49	2695	2705	2640	3515	1895	2705	2663.19	0.93	-5533	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1172	7.84	0.86	12	0.09	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
59	20240419	150719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-30	5	-1.11	105456970	39608	176.57	2695	2705	2640	3515	1895	2705	2662.52	0.93	-5346	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1172	7.84	0.86	12	0.09	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
60	20240419	140713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-40	5	-1.48	84432530	31725	141.43	2695	2705	2640	3515	1895	2705	2661.39	0.93	-3373	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1167	7.82	0.86	12	0.07	341.00	3110.00	3080	20231201	-13.47	2430	20230727	9.67	3030	-12.05	20240321	2620	1.72	20240411	3080	-13.47	20231201	2430	9.67	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
61	20240419	130713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-55	5	-2.03	77361205	29063	129.56	2695	2705	2640	3515	1895	2705	2661.84	0.93	-3821	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1161	7.77	0.85	12	0.07	341.00	3110.00	3080	20231201	-13.96	2430	20230727	9.05	3030	-12.54	20240321	2620	1.15	20240411	3080	-13.96	20231201	2430	9.05	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
62	20240419	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-55	5	-2.03	71381910	26804	119.49	2695	2705	2640	3515	1895	2705	2663.11	0.93	-3500	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1161	7.77	0.85	12	0.06	341.00	3110.00	3080	20231201	-13.96	2430	20230727	9.05	3030	-12.54	20240321	2620	1.15	20240411	3080	-13.96	20231201	2430	9.05	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
63	20240419	110718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-35	5	-1.29	36394805	13603	60.64	2695	2705	2660	3515	1895	2705	2675.50	0.93	-2516	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1169	7.83	0.86	12	0.03	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
64	20240419	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-15	5	-0.55	16353715	6107	27.22	2695	2705	2660	3515	1895	2705	2677.86	0.93	78	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1178	7.89	0.86	12	0.01	341.00	3110.00	3080	20231201	-12.66	2430	20230727	10.70	3030	-11.22	20240321	2620	2.67	20240411	3080	-12.66	20231201	2430	10.70	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
65	20240419	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-5	5	-0.18	671485	249	1.11	2695	2705	2695	3515	1895	2705	2696.69	0.93	0	2745	2725	2685	2665	2625	2735	2675	44	810	100	1940	5	1	43800000	1183	7.92	0.87	12	0.00	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.19	N	100700	100	43 억	407561	N	N	N	N
66	20240418	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	45	2	1.69	60113785	22346	43.74	2645	2705	2645	3455	1865	2660	2690.14	0.92	3365	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1185	7.93	0.87	12	0.05	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2620	3.24	20240411	3080	-12.18	20231201	2430	11.32	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
67	20240418	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	35	2	1.32	46371180	17257	33.78	2645	2705	2645	3455	1865	2660	2687.09	0.92	2696	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1180	7.90	0.87	12	0.04	341.00	3110.00	3080	20231201	-12.50	2430	20230727	10.91	3030	-11.06	20240321	2620	2.86	20240411	3080	-12.50	20231201	2430	10.91	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
68	20240418	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	40	2	1.50	44340600	16505	32.30	2645	2705	2645	3455	1865	2660	2686.50	0.92	2728	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1183	7.92	0.87	12	0.04	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
69	20240418	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	40	2	1.50	37886400	14112	27.62	2645	2705	2645	3455	1865	2660	2684.69	0.92	1976	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1183	7.92	0.87	12	0.03	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
70	20240418	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	40	2	1.50	30759250	11471	22.45	2645	2705	2645	3455	1865	2660	2681.48	0.92	3332	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1183	7.92	0.87	12	0.03	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
71	20240418	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	25	2	0.94	23229080	8679	16.99	2645	2695	2645	3455	1865	2660	2676.47	0.92	2079	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1176	7.87	0.86	12	0.02	341.00	3110.00	3080	20231201	-12.82	2430	20230727	10.49	3030	-11.39	20240321	2620	2.48	20240411	3080	-12.82	20231201	2430	10.49	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
72	20240418	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	25	2	0.94	16982910	6357	12.44	2645	2685	2645	3455	1865	2660	2671.53	0.92	1997	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1176	7.87	0.86	12	0.01	341.00	3110.00	3080	20231201	-12.82	2430	20230727	10.49	3030	-11.39	20240321	2620	2.48	20240411	3080	-12.82	20231201	2430	10.49	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
73	20240418	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-5	5	-0.19	1550770	586	1.15	2645	2660	2645	3455	1865	2660	2646.37	0.92	0	2700	2680	2660	2640	2620	2690	2650	44	795	100	1910	5	1	43800000	1163	7.79	0.85	12	0.00	341.00	3110.00	3080	20231201	-13.80	2430	20230727	9.26	3030	-12.38	20240321	2620	1.34	20240411	3080	-13.80	20231201	2430	9.26	20230727	1.20	N	100700	100	43 억	404196	N	N	N	N
74	20240417	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	0	3	0.00	134733230	50736	70.01	2650	2680	2640	3455	1865	2660	2655.57	0.91	4915	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1165	7.80	0.86	12	0.12	341.00	3110.00	3080	20231201	-13.64	2430	20230727	9.47	3030	-12.21	20240321	2620	1.53	20240411	3080	-13.64	20231201	2430	9.47	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
75	20240417	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	0	3	0.00	116399610	43814	60.46	2650	2680	2640	3455	1865	2660	2656.68	0.91	4459	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1165	7.80	0.86	12	0.10	341.00	3110.00	3080	20231201	-13.64	2430	20230727	9.47	3030	-12.21	20240321	2620	1.53	20240411	3080	-13.64	20231201	2430	9.47	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
76	20240417	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	20	2	0.75	86429305	32535	44.89	2650	2680	2640	3455	1865	2660	2656.50	0.91	4474	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1174	7.86	0.86	12	0.07	341.00	3110.00	3080	20231201	-12.99	2430	20230727	10.29	3030	-11.55	20240321	2620	2.29	20240411	3080	-12.99	20231201	2430	10.29	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
77	20240417	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-20	5	-0.75	69233755	26080	35.99	2650	2680	2640	3455	1865	2660	2654.67	0.91	2149	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1156	7.74	0.85	12	0.06	341.00	3110.00	3080	20231201	-14.29	2430	20230727	8.64	3030	-12.87	20240321	2620	0.76	20240411	3080	-14.29	20231201	2430	8.64	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
78	20240417	120713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	5	2	0.19	50571935	19029	26.26	2650	2680	2640	3455	1865	2660	2657.62	0.91	2115	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1167	7.82	0.86	12	0.04	341.00	3110.00	3080	20231201	-13.47	2430	20230727	9.67	3030	-12.05	20240321	2620	1.72	20240411	3080	-13.47	20231201	2430	9.67	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
79	20240417	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-10	5	-0.38	43417490	16334	22.54	2650	2680	2640	3455	1865	2660	2658.11	0.91	1919	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1161	7.77	0.85	12	0.04	341.00	3110.00	3080	20231201	-13.96	2430	20230727	9.05	3030	-12.54	20240321	2620	1.15	20240411	3080	-13.96	20231201	2430	9.05	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
80	20240417	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	22079605	8287	11.43	2650	2680	2645	3455	1865	2660	2664.37	0.91	1956	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1172	7.84	0.86	12	0.02	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
81	20240417	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	0	3	0.00	2678070	1010	1.39	2650	2660	2645	3455	1865	2660	2651.55	0.91	118	2706	2682	2651	2627	2596	2687	2632	44	795	100	1910	5	1	43800000	1165	7.80	0.86	12	0.00	341.00	3110.00	3080	20231201	-13.64	2430	20230727	9.47	3030	-12.21	20240321	2620	1.53	20240411	3080	-13.64	20231201	2430	9.47	20230727	1.19	N	100700	100	43 억	399276	N	N	N	N
82	20240416	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-15	5	-0.56	191447245	72443	57.46	2660	2675	2620	3475	1875	2675	2642.73	0.96	-21125	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1165	7.80	0.86	12	0.17	341.00	3110.00	3080	20231201	-13.64	2430	20230727	9.47	3030	-12.21	20240321	2620	1.53	20240416	3080	-13.64	20231201	2430	9.47	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
83	20240416	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	179090000	67793	53.77	2660	2675	2620	3475	1875	2675	2641.72	0.96	-20008	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1156	7.74	0.85	12	0.15	341.00	3110.00	3080	20231201	-14.29	2430	20230727	8.64	3030	-12.87	20240321	2620	0.76	20240416	3080	-14.29	20231201	2430	8.64	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
84	20240416	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	170413790	64505	51.17	2660	2675	2620	3475	1875	2675	2641.87	0.96	-19287	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1156	7.74	0.85	12	0.15	341.00	3110.00	3080	20231201	-14.29	2430	20230727	8.64	3030	-12.87	20240321	2620	0.76	20240416	3080	-14.29	20231201	2430	8.64	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
85	20240416	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-40	5	-1.50	147351815	55804	44.26	2660	2675	2620	3475	1875	2675	2640.52	0.96	-17340	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1154	7.73	0.85	12	0.13	341.00	3110.00	3080	20231201	-14.45	2430	20230727	8.44	3030	-13.04	20240321	2620	0.57	20240416	3080	-14.45	20231201	2430	8.44	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
86	20240416	120710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-50	5	-1.87	119402300	45199	35.85	2660	2675	2620	3475	1875	2675	2641.70	0.96	-14276	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1150	7.70	0.84	12	0.10	341.00	3110.00	3080	20231201	-14.77	2430	20230727	8.02	3030	-13.37	20240321	2620	0.19	20240416	3080	-14.77	20231201	2430	8.02	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
87	20240416	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-50	5	-1.87	86506565	32664	25.91	2660	2675	2625	3475	1875	2675	2648.38	0.96	-12278	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1150	7.70	0.84	12	0.07	341.00	3110.00	3080	20231201	-14.77	2430	20230727	8.02	3030	-13.37	20240321	2620	0.19	20240411	3080	-14.77	20231201	2430	8.02	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
88	20240416	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-10	5	-0.37	18679115	7009	5.56	2660	2670	2655	3475	1875	2675	2665.02	0.96	-2024	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1167	7.82	0.86	12	0.02	341.00	3110.00	3080	20231201	-13.47	2430	20230727	9.67	3030	-12.05	20240321	2620	1.72	20240411	3080	-13.47	20231201	2430	9.67	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
89	20240416	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	2811635	1057	0.84	2660	2670	2655	3475	1875	2675	2660.01	0.96	101	2778	2726	2688	2636	2598	2707	2617	44	800	100	1920	5	1	43800000	1169	7.83	0.86	12	0.00	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.18	N	100700	100	43 억	420357	N	N	N	N
90	20240415	160658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-65	5	-2.37	337409435	126062	214.25	2740	2740	2650	3560	1920	2740	2676.30	0.99	-14762	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1172	7.84	0.86	12	0.29	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
91	20240415	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	330221165	123376	209.68	2740	2740	2650	3560	1920	2740	2676.31	0.99	-13813	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1174	7.86	0.86	12	0.28	341.00	3110.00	3080	20231201	-12.99	2430	20230727	10.29	3030	-11.55	20240321	2620	2.29	20240411	3080	-12.99	20231201	2430	10.29	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
92	20240415	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-65	5	-2.37	299044025	111709	189.86	2740	2740	2650	3560	1920	2740	2676.73	0.99	-15275	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1172	7.84	0.86	12	0.26	341.00	3110.00	3080	20231201	-13.15	2430	20230727	10.08	3030	-11.72	20240321	2620	2.10	20240411	3080	-13.15	20231201	2430	10.08	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
93	20240415	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-50	5	-1.82	264982520	99033	168.31	2740	2740	2650	3560	1920	2740	2675.40	0.99	-9766	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1178	7.89	0.86	12	0.23	341.00	3110.00	3080	20231201	-12.66	2430	20230727	10.70	3030	-11.22	20240321	2620	2.67	20240411	3080	-12.66	20231201	2430	10.70	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
94	20240415	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-70	5	-2.55	191236450	71322	121.22	2740	2740	2650	3560	1920	2740	2680.93	0.99	-13563	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1169	7.83	0.86	12	0.16	341.00	3110.00	3080	20231201	-13.31	2430	20230727	9.88	3030	-11.88	20240321	2620	1.91	20240411	3080	-13.31	20231201	2430	9.88	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
95	20240415	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	161588335	60249	102.40	2740	2740	2650	3560	1920	2740	2681.57	0.99	-10443	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1174	7.86	0.86	12	0.14	341.00	3110.00	3080	20231201	-12.99	2430	20230727	10.29	3030	-11.55	20240321	2620	2.29	20240411	3080	-12.99	20231201	2430	10.29	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
96	20240415	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	60429235	22335	37.96	2740	2740	2690	3560	1920	2740	2704.87	0.99	-7046	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1183	7.92	0.87	12	0.05	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
97	20240415	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-45	5	-1.64	28650765	10543	17.92	2740	2740	2695	3560	1920	2740	2716.50	0.99	-2541	2770	2755	2730	2715	2690	2762	2722	44	820	100	1970	5	1	43800000	1180	7.90	0.87	12	0.02	341.00	3110.00	3080	20231201	-12.50	2430	20230727	10.91	3030	-11.06	20240321	2620	2.86	20240411	3080	-12.50	20231201	2430	10.91	20230727	1.18	N	100700	100	43 억	432992	N	N	N	N
98	20240412	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	35	2	1.29	159734955	58677	100.79	2705	2745	2705	3515	1895	2705	2722.28	0.99	889	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1200	8.04	0.88	12	0.13	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2620	4.58	20240411	3080	-11.04	20231201	2430	12.76	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
99	20240412	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	15	2	0.55	153500130	56390	96.86	2705	2745	2705	3515	1895	2705	2722.12	0.99	1076	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1191	7.98	0.87	12	0.13	341.00	3110.00	3080	20231201	-11.69	2430	20230727	11.93	3030	-10.23	20240321	2620	3.82	20240411	3080	-11.69	20231201	2430	11.93	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
100	20240412	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	20	2	0.74	126100625	46358	79.63	2705	2740	2705	3515	1895	2705	2720.15	0.99	1810	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1194	7.99	0.88	12	0.11	341.00	3110.00	3080	20231201	-11.53	2430	20230727	12.14	3030	-10.07	20240321	2620	4.01	20240411	3080	-11.53	20231201	2430	12.14	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
101	20240412	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	20	2	0.74	79019525	29124	50.03	2705	2730	2705	3515	1895	2705	2713.21	0.99	1595	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1194	7.99	0.88	12	0.07	341.00	3110.00	3080	20231201	-11.53	2430	20230727	12.14	3030	-10.07	20240321	2620	4.01	20240411	3080	-11.53	20231201	2430	12.14	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
102	20240412	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	0	3	0.00	71668335	26423	45.39	2705	2725	2705	3515	1895	2705	2712.35	0.99	830	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1185	7.93	0.87	12	0.06	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2620	3.24	20240411	3080	-12.18	20231201	2430	11.32	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
103	20240412	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	20	2	0.74	53772815	19825	34.05	2705	2725	2705	3515	1895	2705	2712.37	0.99	811	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1194	7.99	0.88	12	0.05	341.00	3110.00	3080	20231201	-11.53	2430	20230727	12.14	3030	-10.07	20240321	2620	4.01	20240411	3080	-11.53	20231201	2430	12.14	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
104	20240412	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	15	2	0.55	42021930	15501	26.63	2705	2725	2705	3515	1895	2705	2710.92	0.99	811	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1191	7.98	0.87	12	0.04	341.00	3110.00	3080	20231201	-11.69	2430	20230727	11.93	3030	-10.23	20240321	2620	3.82	20240411	3080	-11.69	20231201	2430	11.93	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
105	20240412	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	15	2	0.55	9672610	3569	6.13	2705	2720	2705	3515	1895	2705	2710.18	0.99	724	2781	2742	2681	2642	2581	2762	2662	44	810	100	1940	5	1	43800000	1191	7.98	0.87	12	0.01	341.00	3110.00	3080	20231201	-11.69	2430	20230727	11.93	3030	-10.23	20240321	2620	3.82	20240411	3080	-11.69	20231201	2430	11.93	20230727	1.17	N	100700	100	43 억	432103	N	N	N	N
106	20240411	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	0	3	0.00	154345690	57576	74.72	2685	2720	2620	3515	1895	2705	2680.73	0.97	9251	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1185	7.93	0.87	12	0.13	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2620	3.24	20240411	3080	-12.18	20231201	2430	11.32	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
107	20240411	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-10	5	-0.37	151203920	56412	73.21	2685	2720	2620	3515	1895	2705	2680.35	0.97	9548	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1180	7.90	0.87	12	0.13	341.00	3110.00	3080	20231201	-12.50	2430	20230727	10.91	3030	-11.06	20240321	2620	2.86	20240411	3080	-12.50	20231201	2430	10.91	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
108	20240411	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	0	3	0.00	140116225	52304	67.88	2685	2720	2620	3515	1895	2705	2678.88	0.97	8666	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1185	7.93	0.87	12	0.12	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2620	3.24	20240411	3080	-12.18	20231201	2430	11.32	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
109	20240411	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	10	2	0.37	133838655	49981	64.86	2685	2715	2620	3515	1895	2705	2677.79	0.97	8223	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1189	7.96	0.87	12	0.11	341.00	3110.00	3080	20231201	-11.85	2430	20230727	11.73	3030	-10.40	20240321	2620	3.63	20240411	3080	-11.85	20231201	2430	11.73	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
110	20240411	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-15	5	-0.55	120026655	44865	58.23	2685	2705	2620	3515	1895	2705	2675.28	0.97	7067	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1178	7.89	0.86	12	0.10	341.00	3110.00	3080	20231201	-12.66	2430	20230727	10.70	3030	-11.22	20240321	2620	2.67	20240411	3080	-12.66	20231201	2430	10.70	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
111	20240411	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-5	5	-0.18	117078015	43769	56.80	2685	2705	2620	3515	1895	2705	2674.91	0.97	7067	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1183	7.92	0.87	12	0.10	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
112	20240411	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-5	5	-0.18	115114145	43041	55.86	2685	2705	2620	3515	1895	2705	2674.52	0.97	7024	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1183	7.92	0.87	12	0.10	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
113	20240411	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-5	5	-0.18	82609445	30905	40.11	2685	2705	2620	3515	1895	2705	2673.01	0.97	6324	2771	2737	2721	2687	2671	2730	2680	44	810	100	1940	5	1	43800000	1183	7.92	0.87	12	0.07	341.00	3110.00	3080	20231201	-12.34	2430	20230727	11.11	3030	-10.89	20240321	2620	3.05	20240411	3080	-12.34	20231201	2430	11.11	20230727	1.18	N	100700	100	43 억	422853	N	N	N	N
114	20240409	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-30	5	-1.10	207766770	76061	93.74	2740	2755	2705	3555	1915	2735	2731.59	0.94	11775	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1185	7.93	0.87	12	0.17	341.00	3110.00	3080	20231201	-12.18	2430	20230727	11.32	3030	-10.73	20240321	2705	0.00	20240409	3080	-12.18	20231201	2430	11.32	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
115	20240409	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	0	3	0.00	174317145	63710	78.52	2740	2755	2720	3555	1915	2735	2736.10	0.94	10326	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1198	8.02	0.88	12	0.15	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2710	0.92	20240201	3080	-11.20	20231201	2430	12.55	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
116	20240409	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	0	3	0.00	144149525	52653	64.89	2740	2755	2720	3555	1915	2735	2737.73	0.94	9782	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1198	8.02	0.88	12	0.12	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2710	0.92	20240201	3080	-11.20	20231201	2430	12.55	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
117	20240409	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	5	2	0.18	83982910	30606	37.72	2740	2755	2735	3555	1915	2735	2744.00	0.94	9183	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
118	20240409	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	0	3	0.00	75820060	27624	34.04	2740	2755	2735	3555	1915	2735	2744.72	0.94	9287	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1198	8.02	0.88	12	0.06	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2710	0.92	20240201	3080	-11.20	20231201	2430	12.55	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
119	20240409	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	10	2	0.37	57529005	20948	25.82	2740	2755	2740	3555	1915	2735	2746.28	0.94	9338	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1202	8.05	0.88	12	0.05	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2710	1.29	20240201	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
120	20240409	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	10	2	0.37	29809540	10842	13.36	2740	2755	2740	3555	1915	2735	2749.45	0.94	5401	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1202	8.05	0.88	12	0.02	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2710	1.29	20240201	3080	-10.88	20231201	2430	12.96	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
121	20240409	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	5	2	0.18	2791840	1018	1.25	2740	2745	2740	3555	1915	2735	2742.48	0.94	-43	2798	2766	2748	2716	2698	2757	2707	44	820	100	1960	5	1	43800000	1200	8.04	0.88	12	0.00	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.20	N	100700	100	43 억	410967	N	N	N	N
122	20240408	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-25	5	-0.91	219819415	79876	62.93	2760	2780	2730	3585	1935	2760	2752.00	0.95	-7197	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1198	8.02	0.88	12	0.18	341.00	3110.00	3080	20231201	-11.20	2430	20230727	12.55	3030	-9.74	20240321	2710	0.92	20240201	3080	-11.20	20231201	2430	12.55	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
123	20240408	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-15	5	-0.54	211362250	76786	60.49	2760	2780	2730	3585	1935	2760	2752.61	0.95	-6690	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1202	8.05	0.88	12	0.18	341.00	3110.00	3080	20231201	-10.88	2430	20230727	12.96	3030	-9.41	20240321	2710	1.29	20240201	3080	-10.88	20231201	2430	12.96	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
124	20240408	140643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-5	5	-0.18	191900285	69704	54.91	2760	2780	2730	3585	1935	2760	2753.07	0.95	-7515	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1207	8.08	0.89	12	0.16	341.00	3110.00	3080	20231201	-10.55	2430	20230727	13.37	3030	-9.08	20240321	2710	1.66	20240201	3080	-10.55	20231201	2430	13.37	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
125	20240408	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-20	5	-0.72	168657310	61233	48.24	2760	2780	2730	3585	1935	2760	2754.35	0.95	-7769	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1200	8.04	0.88	12	0.14	341.00	3110.00	3080	20231201	-11.04	2430	20230727	12.76	3030	-9.57	20240321	2710	1.11	20240201	3080	-11.04	20231201	2430	12.76	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
126	20240408	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	10	2	0.36	77096370	27858	21.95	2760	2780	2755	3585	1935	2760	2767.49	0.95	-8563	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1213	8.12	0.89	12	0.06	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
127	20240408	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	0	3	0.00	71067910	25678	20.23	2760	2780	2755	3585	1935	2760	2767.67	0.95	-8194	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1209	8.09	0.89	12	0.06	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
128	20240408	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	20	2	0.72	48517355	17535	13.81	2760	2780	2755	3585	1935	2760	2766.91	0.95	-3812	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1218	8.15	0.89	12	0.04	341.00	3110.00	3080	20231201	-9.74	2430	20230727	14.40	3030	-8.25	20240321	2710	2.58	20240201	3080	-9.74	20231201	2430	14.40	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
129	20240408	090644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	0	3	0.00	6625835	2403	1.89	2760	2765	2755	3585	1935	2760	2757.26	0.95	-441	2836	2797	2771	2732	2706	2785	2720	44	825	100	1980	5	1	43800000	1209	8.09	0.89	12	0.01	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.21	N	100700	100	43 억	414333	N	N	N	N
130	20240405	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-50	5	-1.78	348876485	125820	108.08	2800	2810	2745	3650	1970	2810	2772.83	1.02	-32038	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1209	8.09	0.89	12	0.29	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
131	20240405	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-50	5	-1.78	336477535	121328	104.22	2800	2810	2745	3650	1970	2810	2773.29	1.02	-30548	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1209	8.09	0.89	12	0.28	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
132	20240405	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-50	5	-1.78	288527820	103912	89.26	2800	2810	2750	3650	1970	2810	2776.66	1.02	-26222	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1209	8.09	0.89	12	0.24	341.00	3110.00	3080	20231201	-10.39	2430	20230727	13.58	3030	-8.91	20240321	2710	1.85	20240201	3080	-10.39	20231201	2430	13.58	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
133	20240405	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-40	5	-1.42	235128100	84576	72.65	2800	2810	2765	3650	1970	2810	2780.08	1.02	-22432	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1213	8.12	0.89	12	0.19	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
134	20240405	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-40	5	-1.42	195304225	70209	60.31	2800	2810	2770	3650	1970	2810	2781.75	1.02	-20393	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1213	8.12	0.89	12	0.16	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
135	20240405	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-40	5	-1.42	166882210	59954	51.50	2800	2810	2770	3650	1970	2810	2783.50	1.02	-14312	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1213	8.12	0.89	12	0.14	341.00	3110.00	3080	20231201	-10.06	2430	20230727	13.99	3030	-8.58	20240321	2710	2.21	20240201	3080	-10.06	20231201	2430	13.99	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
136	20240405	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-25	5	-0.89	115798330	41543	35.69	2800	2810	2770	3650	1970	2810	2787.43	1.02	-7787	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1220	8.17	0.90	12	0.09	341.00	3110.00	3080	20231201	-9.58	2430	20230727	14.61	3030	-8.09	20240321	2710	2.77	20240201	3080	-9.58	20231201	2430	14.61	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
137	20240405	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-15	5	-0.53	42991940	15356	13.19	2800	2810	2795	3650	1970	2810	2799.68	1.02	-7596	2863	2836	2818	2791	2773	2827	2782	44	840	100	2020	5	1	43800000	1224	8.20	0.90	12	0.04	341.00	3110.00	3080	20231201	-9.25	2430	20230727	15.02	3030	-7.76	20240321	2710	3.14	20240201	3080	-9.25	20231201	2430	15.02	20230727	1.20	N	100700	100	43 억	445803	N	N	N	N
138	20240404	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-25	5	-0.88	326218640	115810	148.11	2835	2845	2800	3685	1985	2835	2816.89	1.04	-8559	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1231	8.24	0.90	12	0.26	341.00	3110.00	3080	20231201	-8.77	2430	20230727	15.64	3030	-7.26	20240321	2710	3.69	20240201	3080	-8.77	20231201	2430	15.64	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
139	20240404	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-25	5	-0.88	313607085	111322	142.37	2835	2845	2800	3685	1985	2835	2817.11	1.04	-8228	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1231	8.24	0.90	12	0.25	341.00	3110.00	3080	20231201	-8.77	2430	20230727	15.64	3030	-7.26	20240321	2710	3.69	20240201	3080	-8.77	20231201	2430	15.64	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
140	20240404	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-25	5	-0.88	290649365	103183	131.96	2835	2845	2800	3685	1985	2835	2816.82	1.04	-4492	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1231	8.24	0.90	12	0.24	341.00	3110.00	3080	20231201	-8.77	2430	20230727	15.64	3030	-7.26	20240321	2710	3.69	20240201	3080	-8.77	20231201	2430	15.64	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
141	20240404	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-20	5	-0.71	160348745	56784	72.62	2835	2845	2810	3685	1985	2835	2823.83	1.04	4573	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1233	8.26	0.91	12	0.13	341.00	3110.00	3080	20231201	-8.60	2430	20230727	15.84	3030	-7.10	20240321	2710	3.87	20240201	3080	-8.60	20231201	2430	15.84	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
142	20240404	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-20	5	-0.71	140387430	49689	63.55	2835	2845	2810	3685	1985	2835	2825.31	1.04	7190	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1233	8.26	0.91	12	0.11	341.00	3110.00	3080	20231201	-8.60	2430	20230727	15.84	3030	-7.10	20240321	2710	3.87	20240201	3080	-8.60	20231201	2430	15.84	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
143	20240404	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-15	5	-0.53	125956770	44569	57.00	2835	2845	2810	3685	1985	2835	2826.10	1.04	8343	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1235	8.27	0.91	12	0.10	341.00	3110.00	3080	20231201	-8.44	2430	20230727	16.05	3030	-6.93	20240321	2710	4.06	20240201	3080	-8.44	20231201	2430	16.05	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
144	20240404	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	0	3	0.00	59643575	21057	26.93	2835	2845	2830	3685	1985	2835	2832.48	1.04	9502	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1242	8.31	0.91	12	0.05	341.00	3110.00	3080	20231201	-7.95	2430	20230727	16.67	3030	-6.44	20240321	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
145	20240404	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	5	2	0.18	11145970	3935	5.03	2835	2840	2830	3685	1985	2835	2832.48	1.04	1539	2905	2870	2845	2810	2785	2857	2797	44	850	100	2040	5	1	43800000	1244	8.33	0.91	12	0.01	341.00	3110.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.20	N	100700	100	43 억	454282	N	N	N	N
146	20240403	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-45	5	-1.56	220241595	77628	57.60	2880	2880	2820	3740	2020	2880	2837.14	1.06	-9664	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1242	8.31	0.91	12	0.18	341.00	3110.00	3080	20231201	-7.95	2430	20230727	16.67	3030	-6.44	20240321	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
147	20240403	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-45	5	-1.56	207547270	73153	54.28	2880	2880	2820	3740	2020	2880	2837.17	1.06	-7867	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1242	8.31	0.91	12	0.17	341.00	3110.00	3080	20231201	-7.95	2430	20230727	16.67	3030	-6.44	20240321	2710	4.61	20240201	3080	-7.95	20231201	2430	16.67	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
148	20240403	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-40	5	-1.39	185777990	65476	48.58	2880	2880	2820	3740	2020	2880	2837.34	1.06	-5266	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1244	8.33	0.91	12	0.15	341.00	3110.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
149	20240403	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-40	5	-1.39	178525115	62922	46.69	2880	2880	2820	3740	2020	2880	2837.24	1.06	-5396	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1244	8.33	0.91	12	0.14	341.00	3110.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
150	20240403	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-55	5	-1.91	149762060	52758	39.14	2880	2880	2825	3740	2020	2880	2838.66	1.06	-7464	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1237	8.28	0.91	12	0.12	341.00	3110.00	3080	20231201	-8.28	2430	20230727	16.26	3030	-6.77	20240321	2710	4.24	20240201	3080	-8.28	20231201	2430	16.26	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
151	20240403	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-25	5	-0.87	122748570	43211	32.06	2880	2880	2830	3740	2020	2880	2840.68	1.06	-6417	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1250	8.37	0.92	12	0.10	341.00	3110.00	3080	20231201	-7.31	2430	20230727	17.49	3030	-5.78	20240321	2710	5.35	20240201	3080	-7.31	20231201	2430	17.49	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
152	20240403	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-30	5	-1.04	87554565	30823	22.87	2880	2880	2830	3740	2020	2880	2840.56	1.06	-4300	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1248	8.36	0.92	12	0.07	341.00	3110.00	3080	20231201	-7.47	2430	20230727	17.28	3030	-5.94	20240321	2710	5.17	20240201	3080	-7.47	20231201	2430	17.28	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
153	20240403	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-40	5	-1.39	21961545	7710	5.72	2880	2880	2840	3740	2020	2880	2848.45	1.06	-135	2956	2917	2876	2837	2796	2897	2817	44	860	100	2070	5	1	43800000	1244	8.33	0.91	12	0.02	341.00	3110.00	3080	20231201	-7.79	2430	20230727	16.87	3030	-6.27	20240321	2710	4.80	20240201	3080	-7.79	20231201	2430	16.87	20230727	1.20	N	100700	100	43 억	463574	N	N	N	N
154	20240402	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-40	5	-1.37	383721320	133762	58.61	2915	2915	2835	3795	2045	2920	2868.61	1.02	16640	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1261	8.45	0.93	12	0.31	341.00	3110.00	3080	20231201	-6.49	2430	20230727	18.52	3030	-4.95	20240321	2710	6.27	20240201	3080	-6.49	20231201	2430	18.52	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
155	20240402	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-50	5	-1.71	355721295	124021	54.35	2915	2915	2835	3795	2045	2920	2868.15	1.02	14906	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1257	8.42	0.92	12	0.28	341.00	3110.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
156	20240402	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-50	5	-1.71	330460950	115200	50.48	2915	2915	2835	3795	2045	2920	2868.50	1.02	12526	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1257	8.42	0.92	12	0.26	341.00	3110.00	3080	20231201	-6.82	2430	20230727	18.11	3030	-5.28	20240321	2710	5.90	20240201	3080	-6.82	20231201	2430	18.11	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
157	20240402	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-55	5	-1.88	213141265	74010	32.43	2915	2915	2860	3795	2045	2920	2879.79	1.02	3974	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1255	8.40	0.92	12	0.17	341.00	3110.00	3080	20231201	-6.98	2430	20230727	17.90	3030	-5.45	20240321	2710	5.72	20240201	3080	-6.98	20231201	2430	17.90	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
158	20240402	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-40	5	-1.37	168416420	58386	25.58	2915	2915	2860	3795	2045	2920	2884.41	1.02	2971	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1261	8.45	0.93	12	0.13	341.00	3110.00	3080	20231201	-6.49	2430	20230727	18.52	3030	-4.95	20240321	2710	6.27	20240201	3080	-6.49	20231201	2430	18.52	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
159	20240402	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-35	5	-1.20	141289200	48959	21.45	2915	2915	2865	3795	2045	2920	2885.73	1.02	1665	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1264	8.46	0.93	12	0.11	341.00	3110.00	3080	20231201	-6.33	2430	20230727	18.72	3030	-4.79	20240321	2710	6.46	20240201	3080	-6.33	20231201	2430	18.72	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
160	20240402	100615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-30	5	-1.03	101133495	34968	15.32	2915	2915	2870	3795	2045	2920	2892.01	1.02	1687	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1266	8.48	0.93	12	0.08	341.00	3110.00	3080	20231201	-6.17	2430	20230727	18.93	3030	-4.62	20240321	2710	6.64	20240201	3080	-6.17	20231201	2430	18.93	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
161	20240402	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-15	5	-0.51	36025365	12408	5.44	2915	2915	2885	3795	2045	2920	2903.13	1.02	958	3010	2965	2940	2895	2870	2952	2882	44	875	100	2100	5	1	43800000	1272	8.52	0.93	12	0.03	341.00	3110.00	3080	20231201	-5.68	2430	20230727	19.55	3030	-4.13	20240321	2710	7.20	20240201	3080	-5.68	20231201	2430	19.55	20230727	1.20	N	100700	100	43 억	446440	N	N	N	N
162	20240401	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	15	2	0.52	664545690	225738	123.15	2925	2985	2915	3775	2035	2905	2943.91	1.03	-6122	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1279	8.56	0.94	12	0.52	341.00	3110.00	3080	20231201	-5.19	2430	20230727	20.16	3030	-3.63	20240321	2710	7.75	20240201	3080	-5.19	20231201	2430	20.16	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
163	20240401	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	35	2	1.20	589363360	200041	109.14	2925	2985	2915	3775	2035	2905	2946.21	1.03	-1678	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1288	8.62	0.95	12	0.46	341.00	3110.00	3080	20231201	-4.55	2430	20230727	20.99	3030	-2.97	20240321	2710	8.49	20240201	3080	-4.55	20231201	2430	20.99	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
164	20240401	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	35	2	1.20	559187785	189754	103.52	2925	2985	2915	3775	2035	2905	2946.91	1.03	-999	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1288	8.62	0.95	12	0.43	341.00	3110.00	3080	20231201	-4.55	2430	20230727	20.99	3030	-2.97	20240321	2710	8.49	20240201	3080	-4.55	20231201	2430	20.99	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
165	20240401	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	20	2	0.69	528128240	179170	97.75	2925	2985	2915	3775	2035	2905	2947.64	1.03	-244	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1281	8.58	0.94	12	0.41	341.00	3110.00	3080	20231201	-5.03	2430	20230727	20.37	3030	-3.47	20240321	2710	7.93	20240201	3080	-5.03	20231201	2430	20.37	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
166	20240401	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	30	2	1.03	469054125	158992	86.74	2925	2985	2915	3775	2035	2905	2950.17	1.03	-8081	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1286	8.61	0.94	12	0.36	341.00	3110.00	3080	20231201	-4.71	2430	20230727	20.78	3030	-3.14	20240321	2710	8.30	20240201	3080	-4.71	20231201	2430	20.78	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
167	20240401	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	20	2	0.69	389861550	132058	72.05	2925	2985	2915	3775	2035	2905	2952.20	1.03	-12709	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1281	8.58	0.94	12	0.30	341.00	3110.00	3080	20231201	-5.03	2430	20230727	20.37	3030	-3.47	20240321	2710	7.93	20240201	3080	-5.03	20231201	2430	20.37	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
168	20240401	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	40	2	1.38	332263005	112422	61.33	2925	2985	2915	3775	2035	2905	2955.50	1.03	-11395	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1290	8.64	0.95	12	0.26	341.00	3110.00	3080	20231201	-4.38	2430	20230727	21.19	3030	-2.81	20240321	2710	8.67	20240201	3080	-4.38	20231201	2430	21.19	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N
169	20240401	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	55	2	1.89	82532835	28037	15.30	2925	2965	2915	3775	2035	2905	2943.71	1.03	1686	2965	2935	2895	2865	2825	2950	2880	44	870	100	2090	5	1	43800000	1296	8.68	0.95	12	0.06	341.00	3110.00	3080	20231201	-3.90	2430	20230727	21.81	3030	-2.31	20240321	2710	9.23	20240201	3080	-3.90	20231201	2430	21.81	20230727	1.25	N	100700	100	43 억	450305	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History