KissMeData/034940/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	-2	5	-0.12	52586567	32653	75.93	1614	1615	1601	2095	1131	1615	1610.47	0.62	692	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	500	-4.76	1.22	12	0.11	-339.00	1323.00	2410	20231110	-33.07	1570	20240415	2.74	2015	-19.95	20240102	1570	2.74	20240415	2410	-33.07	20231110	1570	2.74	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
3	20240430	150437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-3	5	-0.19	43866114	27251	63.37	1614	1615	1601	2095	1131	1615	1609.71	0.62	687	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	499	-4.76	1.22	12	0.09	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
4	20240430	140438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-1	5	-0.06	35395325	22001	51.16	1614	1614	1601	2095	1131	1615	1608.81	0.62	363	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	500	-4.76	1.22	12	0.07	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
5	20240430	130436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-5	5	-0.31	22248277	13842	32.19	1614	1614	1601	2095	1131	1615	1607.30	0.62	329	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	499	-4.75	1.22	12	0.04	-339.00	1323.00	2410	20231110	-33.20	1570	20240415	2.55	2015	-20.10	20240102	1570	2.55	20240415	2410	-33.20	20231110	1570	2.55	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
6	20240430	120437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-4	5	-0.25	18917594	11770	27.37	1614	1614	1601	2095	1131	1615	1607.27	0.62	129	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	499	-4.75	1.22	12	0.04	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
7	20240430	110436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	-6	5	-0.37	10079440	6265	14.57	1614	1614	1601	2095	1131	1615	1608.85	0.62	36	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	498	-4.75	1.22	12	0.02	-339.00	1323.00	2410	20231110	-33.24	1570	20240415	2.48	2015	-20.15	20240102	1570	2.48	20240415	2410	-33.24	20231110	1570	2.48	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
8	20240430	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-5	5	-0.31	4619228	2867	6.67	1614	1614	1601	2095	1131	1615	1611.17	0.62	36	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	499	-4.75	1.22	12	0.01	-339.00	1323.00	2410	20231110	-33.20	1570	20240415	2.55	2015	-20.10	20240102	1570	2.55	20240415	2410	-33.20	20231110	1570	2.55	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
9	20240430	090443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-1	5	-0.06	2524296	1564	3.64	1614	1614	1614	2095	1131	1615	1614.00	0.62	-195	1635	1624	1609	1598	1583	1630	1604	155	480	500	1130	1	1	30979827	500	-4.76	1.22	12	0.01	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.67	N	034940	500	154 억	191838	N	N	N	N
10	20240429	160424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	10	2	0.62	69159376	42977	154.88	1607	1620	1594	2085	1124	1605	1609.22	0.62	838	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	500	-4.76	1.22	12	0.14	-339.00	1323.00	2410	20231110	-32.99	1570	20240415	2.87	2015	-19.85	20240102	1570	2.87	20240415	2410	-32.99	20231110	1570	2.87	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
11	20240429	150435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	9	2	0.56	48129036	29937	107.88	1607	1620	1594	2085	1124	1605	1607.68	0.62	839	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	500	-4.76	1.22	12	0.10	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
12	20240429	140421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	7	2	0.44	32610606	20319	73.22	1607	1620	1594	2085	1124	1605	1604.93	0.62	284	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	499	-4.76	1.22	12	0.07	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
13	20240429	130435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	6	2	0.37	28301515	17643	63.58	1607	1620	1594	2085	1124	1605	1604.12	0.62	353	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	499	-4.75	1.22	12	0.06	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
14	20240429	120434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	7	2	0.44	26930055	16790	60.51	1607	1620	1594	2085	1124	1605	1603.93	0.62	340	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	499	-4.76	1.22	12	0.05	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
15	20240429	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	6	2	0.37	8097629	5036	18.15	1607	1620	1603	2085	1124	1605	1607.95	0.62	-130	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	499	-4.75	1.22	12	0.02	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
16	20240429	100435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	10	2	0.62	7168840	4460	16.07	1607	1620	1603	2085	1124	1605	1607.36	0.62	31	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	500	-4.76	1.22	12	0.01	-339.00	1323.00	2410	20231110	-32.99	1570	20240415	2.87	2015	-19.85	20240102	1570	2.87	20240415	2410	-32.99	20231110	1570	2.87	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
17	20240429	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	14	2	0.87	3339908	2077	7.48	1607	1620	1607	2085	1124	1605	1608.04	0.62	122	1634	1619	1612	1597	1590	1616	1594	155	480	500	1120	1	1	30979827	502	-4.78	1.22	12	0.01	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	191000	N	N	N	N
18	20240426	160433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1605	-12	5	-0.74	44705073	27747	46.29	1609	1627	1605	2100	1132	1617	1611.40	0.63	-3115	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	497	-4.73	1.21	12	0.09	-339.00	1323.00	2410	20231110	-33.40	1570	20240415	2.23	2015	-20.35	20240102	1570	2.23	20240415	2410	-33.40	20231110	1570	2.23	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
19	20240426	150434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-7	5	-0.43	42145088	26152	43.63	1609	1627	1605	2100	1132	1617	1611.54	0.63	-3115	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	499	-4.75	1.22	12	0.08	-339.00	1323.00	2410	20231110	-33.20	1570	20240415	2.55	2015	-20.10	20240102	1570	2.55	20240415	2410	-33.20	20231110	1570	2.55	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
20	20240426	140432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-3	5	-0.19	40894077	25373	42.33	1609	1627	1605	2100	1132	1617	1611.72	0.63	-3057	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	500	-4.76	1.22	12	0.08	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
21	20240426	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-1	5	-0.06	21476090	13290	22.17	1609	1627	1608	2100	1132	1617	1615.96	0.63	-3037	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.04	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
22	20240426	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-1	5	-0.06	20043561	12401	20.69	1609	1627	1608	2100	1132	1617	1616.29	0.63	-2996	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.04	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
23	20240426	110432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	2	2	0.12	18659764	11544	19.26	1609	1627	1608	2100	1132	1617	1616.40	0.63	-2996	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	502	-4.78	1.22	12	0.04	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
24	20240426	100432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	2	2	0.12	4147143	2562	4.27	1609	1627	1608	2100	1132	1617	1618.71	0.63	-1327	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	502	-4.78	1.22	12	0.01	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
25	20240426	090434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	10	2	0.62	43729	27	0.05	1609	1627	1609	2100	1132	1617	1619.59	0.63	0	1635	1626	1613	1604	1591	1619	1597	155	483	500	1130	1	1	30979827	504	-4.80	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.49	1570	20240415	3.63	2015	-19.26	20240102	1570	3.63	20240415	2410	-32.49	20231110	1570	3.63	20240415	0.68	N	034940	500	154 억	194115	N	N	N	N
26	20240425	160428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-8	5	-0.49	96253755	59941	150.32	1622	1622	1600	2110	1138	1625	1605.81	0.63	-2107	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	501	-4.77	1.22	12	0.19	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
27	20240425	150434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-13	5	-0.80	84663242	52754	132.30	1622	1622	1600	2110	1138	1625	1604.87	0.63	-2094	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	499	-4.76	1.22	12	0.17	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
28	20240425	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1602	-23	5	-1.42	77260211	48140	120.73	1622	1622	1600	2110	1138	1625	1604.91	0.63	-1843	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	496	-4.73	1.21	12	0.16	-339.00	1323.00	2410	20231110	-33.53	1570	20240415	2.04	2015	-20.50	20240102	1570	2.04	20240415	2410	-33.53	20231110	1570	2.04	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
29	20240425	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	-16	5	-0.98	52489437	32670	81.93	1622	1622	1600	2110	1138	1625	1606.66	0.63	-1810	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	498	-4.75	1.22	12	0.11	-339.00	1323.00	2410	20231110	-33.24	1570	20240415	2.48	2015	-20.15	20240102	1570	2.48	20240415	2410	-33.24	20231110	1570	2.48	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
30	20240425	120430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	-12	5	-0.74	25597278	15892	39.85	1622	1622	1606	2110	1138	1625	1610.70	0.63	-1809	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	500	-4.76	1.22	12	0.05	-339.00	1323.00	2410	20231110	-33.07	1570	20240415	2.74	2015	-19.95	20240102	1570	2.74	20240415	2410	-33.07	20231110	1570	2.74	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
31	20240425	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-11	5	-0.68	25032698	15542	38.98	1622	1622	1606	2110	1138	1625	1610.65	0.63	-1779	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	500	-4.76	1.22	12	0.05	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
32	20240425	100430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-13	5	-0.80	19360335	12017	30.14	1622	1622	1610	2110	1138	1625	1611.08	0.63	-1850	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	499	-4.76	1.22	12	0.04	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
33	20240425	090432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	-12	5	-0.74	1816437	1126	2.82	1622	1622	1613	2110	1138	1625	1613.18	0.63	-1122	1657	1640	1621	1604	1585	1649	1613	155	485	500	1130	1	1	30979827	500	-4.76	1.22	12	0.00	-339.00	1323.00	2410	20231110	-33.07	1570	20240415	2.74	2015	-19.95	20240102	1570	2.74	20240415	2410	-33.07	20231110	1570	2.74	20240415	0.67	N	034940	500	154 억	196222	N	N	N	N
34	20240424	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	8	2	0.49	64169107	39875	161.17	1609	1638	1602	2100	1132	1617	1608.96	0.63	96	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	503	-4.79	1.23	12	0.13	-339.00	1323.00	2410	20231110	-32.57	1570	20240415	3.50	2015	-19.35	20240102	1570	3.50	20240415	2410	-32.57	20231110	1570	3.50	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
35	20240424	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	0	3	0.00	47502865	29545	119.42	1609	1638	1602	2100	1132	1617	1607.81	0.63	138	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.10	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
36	20240424	140429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	0	3	0.00	46849709	29141	117.78	1609	1638	1602	2100	1132	1617	1607.69	0.63	149	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
37	20240424	130434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	-8	5	-0.49	44136070	27460	110.99	1609	1638	1602	2100	1132	1617	1607.29	0.63	149	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	498	-4.75	1.22	12	0.09	-339.00	1323.00	2410	20231110	-33.24	1570	20240415	2.48	2015	-20.15	20240102	1570	2.48	20240415	2410	-33.24	20231110	1570	2.48	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
38	20240424	120430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-6	5	-0.37	43374909	26987	109.08	1609	1638	1602	2100	1132	1617	1607.25	0.63	97	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	499	-4.75	1.22	12	0.09	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
39	20240424	110428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-5	5	-0.31	34736952	21601	87.31	1609	1638	1602	2100	1132	1617	1608.12	0.63	-31	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	499	-4.76	1.22	12	0.07	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
40	20240424	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-7	5	-0.43	14492139	8993	36.35	1609	1638	1608	2100	1132	1617	1611.49	0.63	37	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	499	-4.75	1.22	12	0.03	-339.00	1323.00	2410	20231110	-33.20	1570	20240415	2.55	2015	-20.10	20240102	1570	2.55	20240415	2410	-33.20	20231110	1570	2.55	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
41	20240424	090429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	21	2	1.30	2058964	1279	5.17	1609	1638	1609	2100	1132	1617	1609.82	0.63	43	1641	1629	1619	1607	1597	1624	1602	155	483	500	1130	1	1	30979827	507	-4.83	1.24	12	0.00	-339.00	1323.00	2410	20231110	-32.03	1570	20240415	4.33	2015	-18.71	20240102	1570	4.33	20240415	2410	-32.03	20231110	1570	4.33	20240415	0.67	N	034940	500	154 억	196125	N	N	N	N
42	20240423	160420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-6	5	-0.37	40160417	24741	65.84	1623	1631	1609	2105	1137	1623	1623.23	0.64	-900	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.08	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
43	20240423	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-7	5	-0.43	38743864	23867	63.51	1623	1631	1609	2105	1137	1623	1623.32	0.64	-895	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.08	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
44	20240423	140429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	4	2	0.25	35643976	21951	58.41	1623	1631	1609	2105	1137	1623	1623.80	0.64	-796	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	504	-4.80	1.23	12	0.07	-339.00	1323.00	2410	20231110	-32.49	1570	20240415	3.63	2015	-19.26	20240102	1570	3.63	20240415	2410	-32.49	20231110	1570	3.63	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
45	20240423	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-6	5	-0.37	32616189	20079	53.43	1623	1631	1609	2105	1137	1623	1624.39	0.64	-1101	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.06	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
46	20240423	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-7	5	-0.43	31062255	19118	50.87	1623	1631	1609	2105	1137	1623	1624.76	0.64	-978	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.06	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
47	20240423	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	4	2	0.25	24934200	15320	40.77	1623	1631	1609	2105	1137	1623	1627.56	0.64	-979	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	504	-4.80	1.23	12	0.05	-339.00	1323.00	2410	20231110	-32.49	1570	20240415	3.63	2015	-19.26	20240102	1570	3.63	20240415	2410	-32.49	20231110	1570	3.63	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
48	20240423	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	6	2	0.37	22036508	13536	36.02	1623	1631	1609	2105	1137	1623	1627.99	0.64	-10	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	505	-4.81	1.23	12	0.04	-339.00	1323.00	2410	20231110	-32.41	1570	20240415	3.76	2015	-19.16	20240102	1570	3.76	20240415	2410	-32.41	20231110	1570	3.76	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
49	20240423	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1631	8	2	0.49	113040	70	0.19	1623	1631	1609	2105	1137	1623	1614.86	0.64	-1	1739	1681	1641	1583	1543	1661	1563	155	482	500	1130	1	1	30979827	505	-4.81	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.32	1570	20240415	3.89	2015	-19.06	20240102	1570	3.89	20240415	2410	-32.32	20231110	1570	3.89	20240415	0.67	N	034940	500	154 억	197025	N	N	N	N
50	20240422	160426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	25	2	1.56	61178872	37575	83.82	1624	1699	1601	2075	1119	1598	1628.18	0.64	278	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	503	-4.79	1.23	12	0.12	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
51	20240422	150425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	22	2	1.38	57695297	35423	79.02	1624	1699	1601	2075	1119	1598	1628.75	0.64	249	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	502	-4.78	1.22	12	0.11	-339.00	1323.00	2410	20231110	-32.78	1570	20240415	3.18	2015	-19.60	20240102	1570	3.18	20240415	2410	-32.78	20231110	1570	3.18	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
52	20240422	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	23	2	1.44	54784211	33621	75.00	1624	1699	1601	2075	1119	1598	1629.46	0.64	-189	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	502	-4.78	1.23	12	0.11	-339.00	1323.00	2410	20231110	-32.74	1570	20240415	3.25	2015	-19.55	20240102	1570	3.25	20240415	2410	-32.74	20231110	1570	3.25	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
53	20240422	130424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	18	2	1.13	50346416	30874	68.87	1624	1699	1601	2075	1119	1598	1630.71	0.64	-229	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	501	-4.77	1.22	12	0.10	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
54	20240422	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	15	2	0.94	48681948	29843	66.57	1624	1699	1601	2075	1119	1598	1631.27	0.64	-280	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	500	-4.76	1.22	12	0.10	-339.00	1323.00	2410	20231110	-33.07	1570	20240415	2.74	2015	-19.95	20240102	1570	2.74	20240415	2410	-33.07	20231110	1570	2.74	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
55	20240422	110424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	18	2	1.13	47556074	29145	65.02	1624	1699	1601	2075	1119	1598	1631.71	0.64	-723	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	501	-4.77	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
56	20240422	100425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	23	2	1.44	39489884	24146	53.86	1624	1699	1601	2075	1119	1598	1635.46	0.64	-763	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	502	-4.78	1.23	12	0.08	-339.00	1323.00	2410	20231110	-32.74	1570	20240415	3.25	2015	-19.55	20240102	1570	3.25	20240415	2410	-32.74	20231110	1570	3.25	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
57	20240422	090425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	21	2	1.31	1163131	719	1.60	1624	1624	1601	2075	1119	1598	1617.71	0.64	-82	1636	1616	1603	1583	1570	1610	1577	155	477	500	1110	1	1	30979827	502	-4.78	1.22	12	0.00	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	196752	N	N	N	N
58	20240419	160408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1598	-5	5	-0.31	71546759	44826	72.53	1601	1623	1590	2080	1123	1603	1596.10	0.66	-7848	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	495	-4.71	1.21	12	0.14	-339.00	1323.00	2410	20231110	-33.69	1570	20240415	1.78	2015	-20.69	20240102	1570	1.78	20240415	2410	-33.69	20231110	1570	1.78	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
59	20240419	150411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-3	5	-0.19	65707081	41173	66.62	1601	1623	1590	2080	1123	1603	1595.88	0.66	-7843	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	496	-4.72	1.21	12	0.13	-339.00	1323.00	2410	20231110	-33.61	1570	20240415	1.91	2015	-20.60	20240102	1570	1.91	20240415	2410	-33.61	20231110	1570	1.91	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
60	20240419	140406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-3	5	-0.19	60149995	37701	61.00	1601	1623	1590	2080	1123	1603	1595.45	0.66	-7928	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	496	-4.72	1.21	12	0.12	-339.00	1323.00	2410	20231110	-33.61	1570	20240415	1.91	2015	-20.60	20240102	1570	1.91	20240415	2410	-33.61	20231110	1570	1.91	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
61	20240419	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-3	5	-0.19	57814975	36243	58.64	1601	1623	1590	2080	1123	1603	1595.20	0.66	-7928	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	496	-4.72	1.21	12	0.12	-339.00	1323.00	2410	20231110	-33.61	1570	20240415	1.91	2015	-20.60	20240102	1570	1.91	20240415	2410	-33.61	20231110	1570	1.91	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
62	20240419	120407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	-13	5	-0.81	51411887	32230	52.15	1601	1623	1590	2080	1123	1603	1595.16	0.66	-9249	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	493	-4.69	1.20	12	0.10	-339.00	1323.00	2410	20231110	-34.02	1570	20240415	1.27	2015	-21.09	20240102	1570	1.27	20240415	2410	-34.02	20231110	1570	1.27	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
63	20240419	110410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1592	-11	5	-0.69	22239484	13902	22.49	1601	1623	1592	2080	1123	1603	1599.73	0.66	-7496	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	493	-4.70	1.20	12	0.04	-339.00	1323.00	2410	20231110	-33.94	1570	20240415	1.40	2015	-20.99	20240102	1570	1.40	20240415	2410	-33.94	20231110	1570	1.40	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
64	20240419	100409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1601	-2	5	-0.12	3979403	2477	4.01	1601	1623	1601	2080	1123	1603	1606.54	0.66	-332	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	496	-4.72	1.21	12	0.01	-339.00	1323.00	2410	20231110	-33.57	1570	20240415	1.97	2015	-20.55	20240102	1570	1.97	20240415	2410	-33.57	20231110	1570	1.97	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
65	20240419	090406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	20	2	1.25	1466661	916	1.48	1601	1623	1601	2080	1123	1603	1601.16	0.66	80	1639	1621	1608	1590	1577	1630	1599	155	477	500	1120	1	1	30979827	503	-4.79	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.68	N	034940	500	154 억	204600	N	N	N	N
66	20240418	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1603	9	2	0.56	99759052	61806	409.58	1595	1626	1595	2070	1116	1594	1614.07	0.66	-1175	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	497	-4.73	1.21	12	0.20	-339.00	1323.00	2410	20231110	-33.49	1570	20240415	2.10	2015	-20.45	20240102	1570	2.10	20240415	2410	-33.49	20231110	1570	2.10	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
67	20240418	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	21	2	1.32	90371252	55950	370.78	1595	1626	1595	2070	1116	1594	1615.21	0.66	-1191	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	500	-4.76	1.22	12	0.18	-339.00	1323.00	2410	20231110	-32.99	1570	20240415	2.87	2015	-19.85	20240102	1570	2.87	20240415	2410	-32.99	20231110	1570	2.87	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
68	20240418	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1604	10	2	0.63	88608532	54858	363.54	1595	1626	1595	2070	1116	1594	1615.23	0.66	-429	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	497	-4.73	1.21	12	0.18	-339.00	1323.00	2410	20231110	-33.44	1570	20240415	2.17	2015	-20.40	20240102	1570	2.17	20240415	2410	-33.44	20231110	1570	2.17	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
69	20240418	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	22	2	1.38	31807757	19699	130.54	1595	1626	1595	2070	1116	1594	1614.69	0.66	-1840	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	501	-4.77	1.22	12	0.06	-339.00	1323.00	2410	20231110	-32.95	1570	20240415	2.93	2015	-19.80	20240102	1570	2.93	20240415	2410	-32.95	20231110	1570	2.93	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
70	20240418	120406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	23	2	1.44	18831509	11664	77.30	1595	1626	1595	2070	1116	1594	1614.50	0.66	-1366	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	501	-4.77	1.22	12	0.04	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
71	20240418	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	21	2	1.32	16219360	10048	66.59	1595	1626	1595	2070	1116	1594	1614.19	0.66	-1095	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	500	-4.76	1.22	12	0.03	-339.00	1323.00	2410	20231110	-32.99	1570	20240415	2.87	2015	-19.85	20240102	1570	2.87	20240415	2410	-32.99	20231110	1570	2.87	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
72	20240418	100408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	23	2	1.44	3413461	2122	14.06	1595	1626	1595	2070	1116	1594	1608.61	0.66	-27	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	501	-4.77	1.22	12	0.01	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
73	20240418	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	29	2	1.82	700599	436	2.89	1595	1626	1595	2070	1116	1594	1606.88	0.66	-66	1626	1610	1602	1586	1578	1606	1582	155	476	500	1110	1	1	30979827	503	-4.79	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.69	N	034940	500	154 억	205775	N	N	N	N
74	20240417	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1594	-3	5	-0.19	23923767	14935	22.77	1618	1618	1594	2075	1118	1597	1601.86	0.67	-2542	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	494	-4.70	1.20	12	0.05	-339.00	1323.00	2410	20231110	-33.86	1570	20240415	1.53	2015	-20.89	20240102	1570	1.53	20240415	2410	-33.86	20231110	1570	1.53	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
75	20240417	150409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	2	2	0.13	20277577	12649	19.29	1618	1618	1595	2075	1118	1597	1603.10	0.67	-2244	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	495	-4.72	1.21	12	0.04	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
76	20240417	140406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	2	2	0.13	18608669	11604	17.69	1618	1618	1595	2075	1118	1597	1603.64	0.67	-1948	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	495	-4.72	1.21	12	0.04	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
77	20240417	130408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1604	7	2	0.44	15277703	9520	14.52	1618	1618	1595	2075	1118	1597	1604.80	0.67	-457	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	497	-4.73	1.21	12	0.03	-339.00	1323.00	2410	20231110	-33.44	1570	20240415	2.17	2015	-20.40	20240102	1570	2.17	20240415	2410	-33.44	20231110	1570	2.17	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
78	20240417	120407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1607	10	2	0.63	8438644	5245	8.00	1618	1618	1600	2075	1118	1597	1608.89	0.67	-319	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	498	-4.74	1.21	12	0.02	-339.00	1323.00	2410	20231110	-33.32	1570	20240415	2.36	2015	-20.25	20240102	1570	2.36	20240415	2410	-33.32	20231110	1570	2.36	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
79	20240417	110410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	12	2	0.75	7952930	4943	7.54	1618	1618	1600	2075	1118	1597	1608.93	0.67	-317	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	498	-4.75	1.22	12	0.02	-339.00	1323.00	2410	20231110	-33.24	1570	20240415	2.48	2015	-20.15	20240102	1570	2.48	20240415	2410	-33.24	20231110	1570	2.48	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
80	20240417	100404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	15	2	0.94	2526552	1571	2.40	1618	1618	1600	2075	1118	1597	1608.24	0.67	-213	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	499	-4.76	1.22	12	0.01	-339.00	1323.00	2410	20231110	-33.11	1570	20240415	2.68	2015	-20.00	20240102	1570	2.68	20240415	2410	-33.11	20231110	1570	2.68	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
81	20240417	090405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1608	11	2	0.69	355568	221	0.34	1618	1618	1608	2075	1118	1597	1608.90	0.67	-201	1647	1621	1603	1577	1559	1613	1569	155	478	500	1110	1	1	30979827	498	-4.74	1.22	12	0.00	-339.00	1323.00	2410	20231110	-33.28	1570	20240415	2.42	2015	-20.20	20240102	1570	2.42	20240415	2410	-33.28	20231110	1570	2.42	20240415	0.69	N	034940	500	154 억	208317	N	N	N	N
82	20240416	160408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1597	-9	5	-0.56	104835767	65583	86.55	1606	1629	1585	2085	1125	1606	1598.52	0.70	-7598	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	495	-4.71	1.21	12	0.21	-339.00	1323.00	2410	20231110	-33.73	1570	20240415	1.72	2015	-20.74	20240102	1570	1.72	20240415	2410	-33.73	20231110	1570	1.72	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
83	20240416	150405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	-13	5	-0.81	95888078	59956	79.12	1606	1629	1585	2085	1125	1606	1599.31	0.70	-7598	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	494	-4.70	1.20	12	0.19	-339.00	1323.00	2410	20231110	-33.90	1570	20240415	1.46	2015	-20.94	20240102	1570	1.46	20240415	2410	-33.90	20231110	1570	1.46	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
84	20240416	140405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-11	5	-0.68	89987314	56247	74.23	1606	1629	1585	2085	1125	1606	1599.86	0.70	-7388	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	494	-4.71	1.21	12	0.18	-339.00	1323.00	2410	20231110	-33.82	1570	20240415	1.59	2015	-20.84	20240102	1570	1.59	20240415	2410	-33.82	20231110	1570	1.59	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
85	20240416	130406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1591	-15	5	-0.93	78586463	49083	64.77	1606	1629	1585	2085	1125	1606	1601.09	0.70	-6638	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	493	-4.69	1.20	12	0.16	-339.00	1323.00	2410	20231110	-33.98	1570	20240415	1.34	2015	-21.04	20240102	1570	1.34	20240415	2410	-33.98	20231110	1570	1.34	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
86	20240416	120407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1588	-18	5	-1.12	75141262	46914	61.91	1606	1629	1588	2085	1125	1606	1601.68	0.70	-6646	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	492	-4.68	1.20	12	0.15	-339.00	1323.00	2410	20231110	-34.11	1570	20240415	1.15	2015	-21.19	20240102	1570	1.15	20240415	2410	-34.11	20231110	1570	1.15	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
87	20240416	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-11	5	-0.68	52622741	32794	43.28	1606	1629	1595	2085	1125	1606	1604.65	0.70	-6639	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	494	-4.71	1.21	12	0.11	-339.00	1323.00	2410	20231110	-33.82	1570	20240415	1.59	2015	-20.84	20240102	1570	1.59	20240415	2410	-33.82	20231110	1570	1.59	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
88	20240416	100401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	5	2	0.31	18418727	11424	15.08	1606	1629	1600	2085	1125	1606	1612.28	0.70	-3707	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	499	-4.75	1.22	12	0.04	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
89	20240416	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	23	2	1.43	3425116	2133	2.81	1606	1629	1601	2085	1125	1606	1605.77	0.70	100	1659	1632	1601	1574	1543	1646	1588	155	479	500	1120	1	1	30979827	505	-4.81	1.23	12	0.01	-339.00	1323.00	2410	20231110	-32.41	1570	20240415	3.76	2015	-19.16	20240102	1570	3.76	20240415	2410	-32.41	20231110	1570	3.76	20240415	0.68	N	034940	500	154 억	215915	N	N	N	N
90	20240415	160400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1606	23	2	1.45	120826417	75761	50.17	1592	1628	1570	2055	1109	1583	1594.87	0.69	681	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	498	-4.74	1.21	12	0.24	-339.00	1323.00	2410	20231110	-33.36	1570	20240415	2.29	2015	-20.30	20240102	1570	2.29	20240415	2410	-33.36	20231110	1570	2.29	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
91	20240415	150404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1614	31	2	1.96	119344497	74839	49.56	1592	1628	1570	2055	1109	1583	1594.72	0.69	681	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	500	-4.76	1.22	12	0.24	-339.00	1323.00	2410	20231110	-33.03	1570	20240415	2.80	2015	-19.90	20240102	1570	2.80	20240415	2410	-33.03	20231110	1570	2.80	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
92	20240415	140359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1611	28	2	1.77	112609141	70668	46.80	1592	1628	1570	2055	1109	1583	1593.53	0.69	1585	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	499	-4.75	1.22	12	0.23	-339.00	1323.00	2410	20231110	-33.15	1570	20240415	2.61	2015	-20.05	20240102	1570	2.61	20240415	2410	-33.15	20231110	1570	2.61	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
93	20240415	130357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1617	34	2	2.15	102825933	64596	42.78	1592	1628	1570	2055	1109	1583	1591.86	0.69	2573	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	501	-4.77	1.22	12	0.21	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
94	20240415	120402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1625	42	2	2.65	97990168	61615	40.80	1592	1628	1570	2055	1109	1583	1590.39	0.69	2629	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	503	-4.79	1.23	12	0.20	-339.00	1323.00	2410	20231110	-32.57	1570	20240415	3.50	2015	-19.35	20240102	1570	3.50	20240415	2410	-32.57	20231110	1570	3.50	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
95	20240415	110401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1607	24	2	1.52	79224204	50006	33.12	1592	1612	1570	2055	1109	1583	1584.30	0.69	405	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	498	-4.74	1.21	12	0.16	-339.00	1323.00	2410	20231110	-33.32	1570	20240415	2.36	2015	-20.25	20240102	1570	2.36	20240415	2410	-33.32	20231110	1570	2.36	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
96	20240415	100401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1586	3	2	0.19	65316320	41320	27.36	1592	1592	1570	2055	1109	1583	1580.73	0.69	-929	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	491	-4.68	1.20	12	0.13	-339.00	1323.00	2410	20231110	-34.19	1570	20240415	1.02	2015	-21.29	20240102	1570	1.02	20240415	2410	-34.19	20231110	1570	1.02	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
97	20240415	090402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1575	-8	5	-0.51	20055511	12649	8.38	1592	1592	1575	2055	1109	1583	1585.58	0.69	-2513	1755	1669	1626	1540	1497	1647	1518	155	472	500	1100	1	1	30979827	488	-4.65	1.19	12	0.04	-339.00	1323.00	2410	20231110	-34.65	1575	20240415	0.00	2015	-21.84	20240102	1575	0.00	20240415	2410	-34.65	20231110	1575	0.00	20240415	0.69	N	034940	500	154 억	214051	N	N	N	N
98	20240412	160400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1583	-107	5	-6.33	234679543	143635	248.05	1712	1712	1583	2195	1183	1690	1633.86	0.70	-2086	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	490	-4.67	1.20	12	0.46	-339.00	1323.00	2410	20231110	-34.32	1583	20240412	0.00	2015	-21.44	20240102	1583	0.00	20240412	2410	-34.32	20231110	1583	0.00	20240412	0.70	N	034940	500	154 억	216137	N	N	N	N
99	20240412	150400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1665	-25	5	-1.48	91717085	54546	94.20	1712	1712	1665	2195	1183	1690	1681.46	0.70	-1868	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	516	-4.91	1.26	12	0.18	-339.00	1323.00	2410	20231110	-30.91	1665	20240412	0.00	2015	-17.37	20240102	1665	0.00	20240412	2410	-30.91	20231110	1665	0.00	20240412	0.70	N	034940	500	154 억	216137	N	N	N	N
100	20240412	140400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	4	2	0.24	31428007	18597	32.12	1712	1712	1686	2195	1183	1690	1689.95	0.70	-2607	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	525	-5.00	1.28	12	0.06	-339.00	1323.00	2410	20231110	-29.71	1671	20230726	1.38	2015	-15.93	20240102	1685	0.53	20240411	2410	-29.71	20231110	1671	1.38	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
101	20240412	130357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	4	2	0.24	25643404	15174	26.20	1712	1712	1686	2195	1183	1690	1689.96	0.70	-2333	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	525	-5.00	1.28	12	0.05	-339.00	1323.00	2410	20231110	-29.71	1671	20230726	1.38	2015	-15.93	20240102	1685	0.53	20240411	2410	-29.71	20231110	1671	1.38	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
102	20240412	120359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	2	2	0.12	12654150	7490	12.93	1712	1712	1686	2195	1183	1690	1689.47	0.70	-1492	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	524	-4.99	1.28	12	0.02	-339.00	1323.00	2410	20231110	-29.79	1671	20230726	1.26	2015	-16.03	20240102	1685	0.42	20240411	2410	-29.79	20231110	1671	1.26	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
103	20240412	110357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	0	3	0.00	8591051	5083	8.78	1712	1712	1686	2195	1183	1690	1690.15	0.70	-1279	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	524	-4.99	1.28	12	0.02	-339.00	1323.00	2410	20231110	-29.88	1671	20230726	1.14	2015	-16.13	20240102	1685	0.30	20240411	2410	-29.88	20231110	1671	1.14	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
104	20240412	100358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	3	2	0.18	3843040	2271	3.92	1712	1712	1686	2195	1183	1690	1692.22	0.70	-692	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	524	-4.99	1.28	12	0.01	-339.00	1323.00	2410	20231110	-29.75	1671	20230726	1.32	2015	-15.98	20240102	1685	0.47	20240411	2410	-29.75	20231110	1671	1.32	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
105	20240412	090358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	22	2	1.30	315008	184	0.32	1712	1712	1712	2195	1183	1690	1712.00	0.70	-27	1741	1715	1700	1674	1659	1708	1667	155	505	500	1180	1	1	30979827	530	-5.05	1.29	12	0.00	-339.00	1323.00	2410	20231110	-28.96	1671	20230726	2.45	2015	-15.04	20240102	1685	1.60	20240411	2410	-28.96	20231110	1671	2.45	20230726	0.70	N	034940	500	154 억	216137	N	N	N	N
106	20240411	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-13	5	-0.76	98096035	57806	120.40	1717	1726	1685	2210	1193	1703	1696.99	0.70	-1719	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	524	-4.99	1.28	12	0.19	-339.00	1323.00	2410	20231110	-29.88	1671	20230726	1.14	2015	-16.13	20240102	1685	0.30	20240411	2410	-29.88	20231110	1671	1.14	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
107	20240411	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	-11	5	-0.65	87118095	51311	106.87	1717	1726	1685	2210	1193	1703	1697.84	0.70	-1719	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	524	-4.99	1.28	12	0.17	-339.00	1323.00	2410	20231110	-29.79	1671	20230726	1.26	2015	-16.03	20240102	1685	0.42	20240411	2410	-29.79	20231110	1671	1.26	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
108	20240411	140400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1698	-5	5	-0.29	85440706	50321	104.81	1717	1726	1685	2210	1193	1703	1697.91	0.70	-1719	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	526	-5.01	1.28	12	0.16	-339.00	1323.00	2410	20231110	-29.54	1671	20230726	1.62	2015	-15.73	20240102	1685	0.77	20240411	2410	-29.54	20231110	1671	1.62	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
109	20240411	130352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	-9	5	-0.53	81622892	48064	100.11	1717	1726	1685	2210	1193	1703	1698.21	0.70	-1480	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	525	-5.00	1.28	12	0.16	-339.00	1323.00	2410	20231110	-29.71	1671	20230726	1.38	2015	-15.93	20240102	1685	0.53	20240411	2410	-29.71	20231110	1671	1.38	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
110	20240411	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-14	5	-0.82	66238285	38960	81.15	1717	1726	1685	2210	1193	1703	1700.16	0.70	-1394	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	523	-4.98	1.28	12	0.13	-339.00	1323.00	2410	20231110	-29.92	1671	20230726	1.08	2015	-16.18	20240102	1685	0.24	20240411	2410	-29.92	20231110	1671	1.08	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
111	20240411	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1703	0	3	0.00	50898435	29871	62.22	1717	1726	1685	2210	1193	1703	1703.94	0.70	-1223	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	528	-5.02	1.29	12	0.10	-339.00	1323.00	2410	20231110	-29.34	1671	20230726	1.92	2015	-15.48	20240102	1685	1.07	20240411	2410	-29.34	20231110	1671	1.92	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
112	20240411	100358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1708	5	2	0.29	30528269	17882	37.24	1717	1726	1701	2210	1193	1703	1707.21	0.70	-2989	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	529	-5.04	1.29	12	0.06	-339.00	1323.00	2410	20231110	-29.13	1671	20230726	2.21	2015	-15.24	20240102	1686	1.30	20240314	2410	-29.13	20231110	1671	2.21	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
113	20240411	090356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	7	2	0.41	3812750	2219	4.62	1717	1726	1710	2210	1193	1703	1718.23	0.70	-74	1739	1721	1712	1694	1685	1716	1689	155	507	500	1190	1	1	30979827	530	-5.04	1.29	12	0.01	-339.00	1323.00	2410	20231110	-29.05	1671	20230726	2.33	2015	-15.14	20240102	1686	1.42	20240314	2410	-29.05	20231110	1671	2.33	20230726	0.71	N	034940	500	154 억	217866	N	N	N	N
114	20240409	160351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1703	-15	5	-0.87	81863895	47912	81.74	1712	1730	1703	2230	1203	1718	1708.72	0.70	1362	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	528	-5.02	1.29	12	0.15	-339.00	1323.00	2410	20231110	-29.34	1671	20230726	1.92	2015	-15.48	20240102	1686	1.01	20240314	2410	-29.34	20231110	1671	1.92	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
115	20240409	150353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1708	-10	5	-0.58	71209292	41658	71.07	1712	1730	1703	2230	1203	1718	1709.38	0.70	1772	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	529	-5.04	1.29	12	0.13	-339.00	1323.00	2410	20231110	-29.13	1671	20230726	2.21	2015	-15.24	20240102	1686	1.30	20240314	2410	-29.13	20231110	1671	2.21	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
116	20240409	140356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-2	5	-0.12	50639498	29597	50.49	1712	1730	1705	2230	1203	1718	1710.97	0.70	1861	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	532	-5.06	1.30	12	0.10	-339.00	1323.00	2410	20231110	-28.80	1671	20230726	2.69	2015	-14.84	20240102	1686	1.78	20240314	2410	-28.80	20231110	1671	2.69	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
117	20240409	130351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-3	5	-0.17	49126743	28715	48.99	1712	1730	1705	2230	1203	1718	1710.84	0.70	1861	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	531	-5.06	1.30	12	0.09	-339.00	1323.00	2410	20231110	-28.84	1671	20230726	2.63	2015	-14.89	20240102	1686	1.72	20240314	2410	-28.84	20231110	1671	2.63	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
118	20240409	120354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-2	5	-0.12	48138873	28139	48.01	1712	1730	1705	2230	1203	1718	1710.75	0.70	1862	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	532	-5.06	1.30	12	0.09	-339.00	1323.00	2410	20231110	-28.80	1671	20230726	2.69	2015	-14.84	20240102	1686	1.78	20240314	2410	-28.80	20231110	1671	2.69	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
119	20240409	110353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	0	3	0.00	44054984	25749	43.93	1712	1730	1705	2230	1203	1718	1710.94	0.70	1343	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	532	-5.07	1.30	12	0.08	-339.00	1323.00	2410	20231110	-28.71	1671	20230726	2.81	2015	-14.74	20240102	1686	1.90	20240314	2410	-28.71	20231110	1671	2.81	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
120	20240409	100350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	1	2	0.06	30056580	17559	29.96	1712	1730	1709	2230	1203	1718	1711.75	0.70	1080	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	533	-5.07	1.30	12	0.06	-339.00	1323.00	2410	20231110	-28.67	1671	20230726	2.87	2015	-14.69	20240102	1686	1.96	20240314	2410	-28.67	20231110	1671	2.87	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
121	20240409	090356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	4	2	0.23	4279452	2499	4.26	1712	1730	1712	2230	1203	1718	1712.47	0.70	542	1778	1748	1733	1703	1688	1740	1695	155	512	500	1200	1	1	30979827	533	-5.08	1.30	12	0.01	-339.00	1323.00	2410	20231110	-28.55	1671	20230726	3.05	2015	-14.54	20240102	1686	2.14	20240314	2410	-28.55	20231110	1671	3.05	20230726	0.75	N	034940	500	154 억	216504	N	N	N	N
122	20240408	160347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-31	5	-1.77	101293367	58588	66.74	1763	1763	1718	2270	1225	1749	1728.91	0.71	-2220	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	532	-5.07	1.30	12	0.19	-339.00	1323.00	2410	20231110	-28.71	1671	20230726	2.81	2015	-14.74	20240102	1686	1.90	20240314	2410	-28.71	20231110	1671	2.81	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
123	20240408	150352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-24	5	-1.37	88933242	51411	58.56	1763	1763	1720	2270	1225	1749	1729.85	0.71	-3316	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	534	-5.09	1.30	12	0.17	-339.00	1323.00	2410	20231110	-28.42	1671	20230726	3.23	2015	-14.39	20240102	1686	2.31	20240314	2410	-28.42	20231110	1671	3.23	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
124	20240408	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-29	5	-1.66	80159023	46314	52.75	1763	1763	1720	2270	1225	1749	1730.77	0.71	-3860	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	533	-5.07	1.30	12	0.15	-339.00	1323.00	2410	20231110	-28.63	1671	20230726	2.93	2015	-14.64	20240102	1686	2.02	20240314	2410	-28.63	20231110	1671	2.93	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
125	20240408	130351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	-20	5	-1.14	66589044	38472	43.82	1763	1763	1720	2270	1225	1749	1730.84	0.71	-5587	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	536	-5.10	1.31	12	0.12	-339.00	1323.00	2410	20231110	-28.26	1671	20230726	3.47	2015	-14.19	20240102	1686	2.55	20240314	2410	-28.26	20231110	1671	3.47	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
126	20240408	120353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-19	5	-1.09	57233064	33045	37.64	1763	1763	1720	2270	1225	1749	1731.97	0.71	-4742	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	536	-5.10	1.31	12	0.11	-339.00	1323.00	2410	20231110	-28.22	1671	20230726	3.53	2015	-14.14	20240102	1686	2.61	20240314	2410	-28.22	20231110	1671	3.53	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
127	20240408	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	-17	5	-0.97	49865260	28782	32.78	1763	1763	1720	2270	1225	1749	1732.52	0.71	-3428	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	537	-5.11	1.31	12	0.09	-339.00	1323.00	2410	20231110	-28.13	1671	20230726	3.65	2015	-14.04	20240102	1686	2.73	20240314	2410	-28.13	20231110	1671	3.65	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
128	20240408	100350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1745	-4	5	-0.23	7659943	4391	5.00	1763	1763	1733	2270	1225	1749	1744.46	0.71	-1823	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	541	-5.15	1.32	12	0.01	-339.00	1323.00	2410	20231110	-27.59	1671	20230726	4.43	2015	-13.40	20240102	1686	3.50	20240314	2410	-27.59	20231110	1671	4.43	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
129	20240408	090353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1745	-4	5	-0.23	2215034	1266	1.44	1763	1763	1745	2270	1225	1749	1749.63	0.71	-1117	1836	1792	1761	1717	1686	1777	1702	155	521	500	1220	1	1	30979827	541	-5.15	1.32	12	0.00	-339.00	1323.00	2410	20231110	-27.59	1671	20230726	4.43	2015	-13.40	20240102	1686	3.50	20240314	2410	-27.59	20231110	1671	4.43	20230726	0.71	N	034940	500	154 억	219477	N	N	N	N
130	20240405	160353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	-35	5	-1.96	153286000	87791	236.60	1805	1805	1730	2315	1249	1784	1746.03	0.72	-4518	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	542	-5.16	1.32	12	0.28	-339.00	1323.00	2410	20231110	-27.43	1671	20230726	4.67	2015	-13.20	20240102	1686	3.74	20240314	2410	-27.43	20231110	1671	4.67	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
131	20240405	150350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1742	-42	5	-2.35	146060554	83651	225.44	1805	1805	1730	2315	1249	1784	1746.07	0.72	-4515	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	540	-5.14	1.32	12	0.27	-339.00	1323.00	2410	20231110	-27.72	1671	20230726	4.25	2015	-13.55	20240102	1686	3.32	20240314	2410	-27.72	20231110	1671	4.25	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
132	20240405	140350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	-35	5	-1.96	134828494	77214	208.09	1805	1805	1730	2315	1249	1784	1746.17	0.72	-2884	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	542	-5.16	1.32	12	0.25	-339.00	1323.00	2410	20231110	-27.43	1671	20230726	4.67	2015	-13.20	20240102	1686	3.74	20240314	2410	-27.43	20231110	1671	4.67	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
133	20240405	130349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-38	5	-2.13	134230537	76872	207.17	1805	1805	1730	2315	1249	1784	1746.16	0.72	-2709	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	541	-5.15	1.32	12	0.25	-339.00	1323.00	2410	20231110	-27.55	1671	20230726	4.49	2015	-13.35	20240102	1686	3.56	20240314	2410	-27.55	20231110	1671	4.49	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
134	20240405	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-38	5	-2.13	112404479	64364	173.46	1805	1805	1730	2315	1249	1784	1746.39	0.72	-7949	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	541	-5.15	1.32	12	0.21	-339.00	1323.00	2410	20231110	-27.55	1671	20230726	4.49	2015	-13.35	20240102	1686	3.56	20240314	2410	-27.55	20231110	1671	4.49	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
135	20240405	110352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-38	5	-2.13	106549734	61009	164.42	1805	1805	1730	2315	1249	1784	1746.46	0.72	-8082	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	541	-5.15	1.32	12	0.20	-339.00	1323.00	2410	20231110	-27.55	1671	20230726	4.49	2015	-13.35	20240102	1686	3.56	20240314	2410	-27.55	20231110	1671	4.49	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
136	20240405	100325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	-24	5	-1.35	39187526	22255	59.98	1805	1805	1750	2315	1249	1784	1760.84	0.72	-2621	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	545	-5.19	1.33	12	0.07	-339.00	1323.00	2410	20231110	-26.97	1671	20230726	5.33	2015	-12.66	20240102	1686	4.39	20240314	2410	-26.97	20231110	1671	5.33	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
137	20240405	090348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	12	2	0.67	2430231	1360	3.67	1805	1805	1777	2315	1249	1784	1786.93	0.72	-820	1846	1815	1795	1764	1744	1805	1754	155	531	500	1240	1	1	30979827	556	-5.30	1.36	12	0.00	-339.00	1323.00	2410	20231110	-25.48	1671	20230726	7.48	2015	-10.87	20240102	1686	6.52	20240314	2410	-25.48	20231110	1671	7.48	20230726	0.73	N	034940	500	154 억	223995	N	N	N	N
138	20240404	160346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	-19	5	-1.05	66160857	37106	95.35	1803	1826	1775	2340	1263	1803	1783.02	0.73	-2830	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	553	-5.26	1.35	12	0.12	-339.00	1323.00	2410	20231110	-25.98	1671	20230726	6.76	2015	-11.46	20240102	1686	5.81	20240314	2410	-25.98	20231110	1671	6.76	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
139	20240404	150346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	-16	5	-0.89	60571171	33973	87.30	1803	1826	1775	2340	1263	1803	1782.92	0.73	-2440	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	554	-5.27	1.35	12	0.11	-339.00	1323.00	2410	20231110	-25.85	1671	20230726	6.94	2015	-11.32	20240102	1686	5.99	20240314	2410	-25.85	20231110	1671	6.94	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
140	20240404	140347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-18	5	-1.00	48829358	27377	70.35	1803	1826	1775	2340	1263	1803	1783.59	0.73	-2957	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	553	-5.27	1.35	12	0.09	-339.00	1323.00	2410	20231110	-25.93	1671	20230726	6.82	2015	-11.41	20240102	1686	5.87	20240314	2410	-25.93	20231110	1671	6.82	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
141	20240404	130344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1782	-21	5	-1.16	34701799	19446	49.97	1803	1826	1775	2340	1263	1803	1784.52	0.73	-2679	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	552	-5.26	1.35	12	0.06	-339.00	1323.00	2410	20231110	-26.06	1671	20230726	6.64	2015	-11.56	20240102	1686	5.69	20240314	2410	-26.06	20231110	1671	6.64	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
142	20240404	120345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	-14	5	-0.78	9052866	5042	12.96	1803	1826	1789	2340	1263	1803	1795.49	0.73	-1004	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	554	-5.28	1.35	12	0.02	-339.00	1323.00	2410	20231110	-25.77	1671	20230726	7.06	2015	-11.22	20240102	1686	6.11	20240314	2410	-25.77	20231110	1671	7.06	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
143	20240404	110345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	-5	5	-0.28	768844	426	1.09	1803	1826	1793	2340	1263	1803	1804.80	0.73	5	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	557	-5.30	1.36	12	0.00	-339.00	1323.00	2410	20231110	-25.39	1671	20230726	7.60	2015	-10.77	20240102	1686	6.64	20240314	2410	-25.39	20231110	1671	7.60	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
144	20240404	100345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	16	2	0.89	388429	215	0.55	1803	1826	1793	2340	1263	1803	1806.65	0.73	5	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	564	-5.37	1.37	12	0.00	-339.00	1323.00	2410	20231110	-24.52	1671	20230726	8.86	2015	-9.73	20240102	1686	7.89	20240314	2410	-24.52	20231110	1671	8.86	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
145	20240404	090345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	0	3	0.00	1803	1	0.00	1803	1803	1803	2340	1263	1803	1803.00	0.73	0	1855	1828	1806	1779	1757	1818	1769	155	537	500	1260	1	1	30979827	559	-5.32	1.36	12	0.00	-339.00	1323.00	2410	20231110	-25.19	1671	20230726	7.90	2015	-10.52	20240102	1686	6.94	20240314	2410	-25.19	20231110	1671	7.90	20230726	0.73	N	034940	500	154 억	226825	N	N	N	N
146	20240403	160346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	-14	5	-0.77	69721634	38906	95.85	1817	1833	1784	2360	1272	1817	1792.05	0.75	-4402	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	559	-5.32	1.36	12	0.13	-339.00	1323.00	2410	20231110	-25.19	1671	20230726	7.90	2015	-10.52	20240102	1686	6.94	20240314	2410	-25.19	20231110	1671	7.90	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
147	20240403	150344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-15	5	-0.83	68249447	38089	93.84	1817	1833	1784	2360	1272	1817	1791.84	0.75	-4245	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	558	-5.32	1.36	12	0.12	-339.00	1323.00	2410	20231110	-25.23	1671	20230726	7.84	2015	-10.57	20240102	1686	6.88	20240314	2410	-25.23	20231110	1671	7.84	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
148	20240403	140343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	-8	5	-0.44	67473930	37658	92.78	1817	1833	1784	2360	1272	1817	1791.76	0.75	-4237	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	560	-5.34	1.37	12	0.12	-339.00	1323.00	2410	20231110	-24.94	1671	20230726	8.26	2015	-10.22	20240102	1686	7.30	20240314	2410	-24.94	20231110	1671	8.26	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
149	20240403	130343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	-12	5	-0.66	65730705	36693	90.40	1817	1833	1784	2360	1272	1817	1791.37	0.75	-4063	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	559	-5.32	1.36	12	0.12	-339.00	1323.00	2410	20231110	-25.10	1671	20230726	8.02	2015	-10.42	20240102	1686	7.06	20240314	2410	-25.10	20231110	1671	8.02	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
150	20240403	120344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	-23	5	-1.27	63595802	35505	87.47	1817	1833	1784	2360	1272	1817	1791.18	0.75	-4023	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	556	-5.29	1.36	12	0.11	-339.00	1323.00	2410	20231110	-25.56	1671	20230726	7.36	2015	-10.97	20240102	1686	6.41	20240314	2410	-25.56	20231110	1671	7.36	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
151	20240403	110344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	-31	5	-1.71	50885619	28385	69.93	1817	1833	1784	2360	1272	1817	1792.69	0.75	-4385	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	553	-5.27	1.35	12	0.09	-339.00	1323.00	2410	20231110	-25.89	1671	20230726	6.88	2015	-11.36	20240102	1686	5.93	20240314	2410	-25.89	20231110	1671	6.88	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
152	20240403	100344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-22	5	-1.21	17480448	9701	23.90	1817	1833	1795	2360	1272	1817	1801.92	0.75	-3150	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	556	-5.29	1.36	12	0.03	-339.00	1323.00	2410	20231110	-25.52	1671	20230726	7.42	2015	-10.92	20240102	1686	6.47	20240314	2410	-25.52	20231110	1671	7.42	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
153	20240403	090345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1832	15	2	0.83	273795	150	0.37	1817	1833	1816	2360	1272	1817	1825.30	0.75	-22	1878	1847	1830	1799	1782	1839	1791	155	543	500	1270	1	1	30979827	568	-5.40	1.38	12	0.00	-339.00	1323.00	2410	20231110	-23.98	1671	20230726	9.63	2015	-9.08	20240102	1686	8.66	20240314	2410	-23.98	20231110	1671	9.63	20230726	0.74	N	034940	500	154 억	231227	N	N	N	N
154	20240402	160336	57	100.00	KOSDAQ		제약	N	N	N	N	N	1817	-39	5	-2.10	74219641	40590	68.49	1837	1861	1813	2410	1300	1856	1828.52	0.79	-11277	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	563	-5.36	1.37	12	0.13	-339.00	1323.00	2410	20231110	-24.61	1671	20230726	8.74	2015	-9.83	20240102	1686	7.77	20240314	2410	-24.61	20231110	1671	8.74	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
155	20240402	150343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	-42	5	-2.26	72281693	39523	66.69	1837	1861	1813	2410	1300	1856	1828.85	0.79	-11144	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	562	-5.35	1.37	12	0.13	-339.00	1323.00	2410	20231110	-24.73	1671	20230726	8.56	2015	-9.98	20240102	1686	7.59	20240314	2410	-24.73	20231110	1671	8.56	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
156	20240402	140344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1823	-33	5	-1.78	58448241	31906	53.84	1837	1861	1817	2410	1300	1856	1831.89	0.79	-9213	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	565	-5.38	1.38	12	0.10	-339.00	1323.00	2410	20231110	-24.36	1671	20230726	9.10	2015	-9.53	20240102	1686	8.13	20240314	2410	-24.36	20231110	1671	9.10	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
157	20240402	130339	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	-37	5	-1.99	57724673	31508	53.17	1837	1861	1818	2410	1300	1856	1832.06	0.79	-9199	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	564	-5.37	1.37	12	0.10	-339.00	1323.00	2410	20231110	-24.52	1671	20230726	8.86	2015	-9.73	20240102	1686	7.89	20240314	2410	-24.52	20231110	1671	8.86	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
158	20240402	120338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1827	-29	5	-1.56	49035237	26733	45.11	1837	1861	1818	2410	1300	1856	1834.26	0.79	-6537	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	566	-5.39	1.38	12	0.09	-339.00	1323.00	2410	20231110	-24.19	1671	20230726	9.34	2015	-9.33	20240102	1686	8.36	20240314	2410	-24.19	20231110	1671	9.34	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
159	20240402	110340	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	-26	5	-1.40	44503011	24249	40.92	1837	1861	1820	2410	1300	1856	1835.25	0.79	-5891	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	567	-5.40	1.38	12	0.08	-339.00	1323.00	2410	20231110	-24.07	1671	20230726	9.52	2015	-9.18	20240102	1686	8.54	20240314	2410	-24.07	20231110	1671	9.52	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
160	20240402	100339	57	100.00	KOSDAQ		제약	N	N	N	N	N	1834	-22	5	-1.19	32536709	17688	29.85	1837	1861	1827	2410	1300	1856	1839.48	0.79	-1062	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	568	-5.41	1.39	12	0.06	-339.00	1323.00	2410	20231110	-23.90	1671	20230726	9.75	2015	-8.98	20240102	1686	8.78	20240314	2410	-23.90	20231110	1671	9.75	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
161	20240402	090338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1854	-2	5	-0.11	11182176	6087	10.27	1837	1854	1837	2410	1300	1856	1837.06	0.79	178	1893	1874	1845	1826	1797	1884	1836	155	554	500	1290	1	1	30979827	574	-5.47	1.40	12	0.02	-339.00	1323.00	2410	20231110	-23.07	1671	20230726	10.95	2015	-7.99	20240102	1686	9.96	20240314	2410	-23.07	20231110	1671	10.95	20230726	0.73	N	034940	500	154 억	243532	N	N	N	N
162	20240401	160337	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	40	2	2.20	108390482	59021	68.68	1839	1864	1816	2360	1272	1816	1836.47	0.80	-4403	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	575	-5.47	1.40	12	0.19	-339.00	1323.00	2410	20231110	-22.99	1671	20230726	11.07	2015	-7.89	20240102	1686	10.08	20240314	2410	-22.99	20231110	1671	11.07	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
163	20240401	150338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	40	2	2.20	104717686	57031	66.37	1839	1864	1816	2360	1272	1816	1836.15	0.80	-4717	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	575	-5.47	1.40	12	0.18	-339.00	1323.00	2410	20231110	-22.99	1671	20230726	11.07	2015	-7.89	20240102	1686	10.08	20240314	2410	-22.99	20231110	1671	11.07	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
164	20240401	140336	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	41	2	2.26	102575352	55875	65.02	1839	1864	1816	2360	1272	1816	1835.80	0.80	-4792	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	575	-5.48	1.40	12	0.18	-339.00	1323.00	2410	20231110	-22.95	1671	20230726	11.13	2015	-7.84	20240102	1686	10.14	20240314	2410	-22.95	20231110	1671	11.13	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
165	20240401	130337	57	100.00	KOSDAQ		제약	N	N	N	N	N	1829	13	2	0.72	90820401	49484	57.59	1839	1864	1816	2360	1272	1816	1835.35	0.80	-6942	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	567	-5.40	1.38	12	0.16	-339.00	1323.00	2410	20231110	-24.11	1671	20230726	9.46	2015	-9.23	20240102	1686	8.48	20240314	2410	-24.11	20231110	1671	9.46	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
166	20240401	120339	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	19	2	1.05	86994446	47395	55.15	1839	1864	1816	2360	1272	1816	1835.52	0.80	-6942	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	568	-5.41	1.39	12	0.15	-339.00	1323.00	2410	20231110	-23.86	1671	20230726	9.81	2015	-8.93	20240102	1686	8.84	20240314	2410	-23.86	20231110	1671	9.81	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
167	20240401	110338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	24	2	1.32	78988024	43035	50.08	1839	1864	1816	2360	1272	1816	1835.44	0.80	-7999	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	570	-5.43	1.39	12	0.14	-339.00	1323.00	2410	20231110	-23.65	1671	20230726	10.11	2015	-8.68	20240102	1686	9.13	20240314	2410	-23.65	20231110	1671	10.11	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
168	20240401	100336	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	26	2	1.43	72186704	39338	45.78	1839	1864	1816	2360	1272	1816	1835.04	0.80	-7818	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	571	-5.43	1.39	12	0.13	-339.00	1323.00	2410	20231110	-23.57	1671	20230726	10.23	2015	-8.59	20240102	1686	9.25	20240314	2410	-23.57	20231110	1671	10.23	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N
169	20240401	090336	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	41	2	2.26	7838611	4268	4.97	1839	1864	1816	2360	1272	1816	1836.60	0.80	336	1865	1840	1818	1793	1771	1829	1782	155	544	500	1270	1	1	30979827	575	-5.48	1.40	12	0.01	-339.00	1323.00	2410	20231110	-22.95	1671	20230726	11.13	2015	-7.84	20240102	1686	10.14	20240314	2410	-22.95	20231110	1671	11.13	20230726	0.74	N	034940	500	154 억	247935	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History